Dark

LYG
Lloyds Banking Group PLC
stock NYSE ADR

At Close

Apr 13, 2026 3:59:54 PM EDT

5.53USD+0.638%(+0.04)14,759,175

5.52Bid 5.53Ask 0.01Spread

Pre-market

Apr 13, 2026 9:26:30 AM EDT

5.42USD-1.275%(-0.07)38,128

After-hours

Apr 13, 2026 4:08:30 PM EDT

5.53USD+0.090%(0.00)1,002

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	5.4200	5.5300	5.4000	5.5300	+0.729%	14,759,175	0.000%
2026-04-10	5.5100	5.5250	5.4600	5.4900	-1.964%	16,634,242	+0.729%
2026-04-09	5.5200	5.6500	5.5200	5.6000	+0.901%	15,291,193	-1.250%
2026-04-08	5.7000	5.7000	5.5040	5.5500	+6.731%	27,762,847	-0.360%
2026-04-07	5.1500	5.2150	5.1100	5.2000	-0.763%	27,902,783	+6.346%
2026-04-06	5.2100	5.2650	5.2100	5.2400	+0.576%	19,533,147	+5.534%
2026-04-02	5.1000	5.2450	5.1000	5.2100	-0.192%	20,848,517	+6.142%
2026-04-01	5.2000	5.2600	5.1700	5.2200	+3.777%	29,980,277	+5.939%
2026-03-31	4.9800	5.0500	4.9035	5.0300	+4.141%	30,692,203	+9.940%
2026-03-30	4.8500	4.9500	4.8100	4.8300	0.000%	37,614,006	+14.493%
2026-03-27	4.8800	4.9250	4.8100	4.8300	-2.227%	24,931,708	+14.493%
2026-03-26	5.0100	5.0600	4.9300	4.9400	-3.327%	20,786,193	+11.943%
2026-03-25	5.1600	5.1900	5.0950	5.1100	+1.590%	23,706,595	+8.219%
2026-03-24	4.9700	5.0599	4.9400	5.0300	0.000%	27,585,035	+9.940%
2026-03-23	5.0400	5.1200	4.9800	5.0300	+3.074%	37,954,176	+9.940%
2026-03-20	5.0500	5.0650	4.8400	4.8800	-3.748%	25,529,999	+13.320%
2026-03-19	4.9300	5.1050	4.9100	5.0700	-0.783%	27,163,414	+9.073%
2026-03-18	5.1800	5.2170	5.1100	5.1100	-0.969%	21,920,714	+8.219%
2026-03-17	5.1950	5.2300	5.1501	5.1600	+0.978%	17,855,300	+7.171%
2026-03-16	5.1300	5.1680	5.0800	5.1100	+1.793%	21,698,918	+8.219%
2026-03-13	5.1300	5.1500	5.0100	5.0200	-2.335%	22,467,182	+10.159%
2026-03-12	5.1900	5.2050	5.0904	5.1400	-3.925%	22,905,701	+7.588%
2026-03-11	5.3400	5.3701	5.2900	5.3500	-0.372%	24,038,328	+3.364%
2026-03-10	5.3700	5.4400	5.3101	5.3700	+2.286%	25,415,172	+2.980%
2026-03-09	5.1200	5.2600	5.0550	5.2500	+1.156%	25,137,000	+5.333%
2026-03-06	5.1500	5.2299	5.1001	5.1900	-1.143%	25,621,225	+6.551%
2026-03-05	5.3000	5.3250	5.1900	5.2500	-2.235%	18,555,777	+5.333%
2026-03-04	5.3500	5.3950	5.3150	5.3700	+0.940%	16,240,863	+2.980%
2026-03-03	5.1900	5.3500	5.1500	5.3200	-2.742%	22,128,136	+3.947%
2026-03-02	5.3600	5.5000	5.3500	5.4700	-1.441%	18,282,805	+1.097%
2026-02-27	5.6800	5.6820	5.4900	5.5500	-3.478%	24,036,397	-0.360%
2026-02-26	5.7400	5.7900	5.7100	5.7500	-0.519%	14,077,542	-3.826%
2026-02-25	5.7000	5.7899	5.6915	5.7800	+2.120%	17,760,275	-4.325%
2026-02-24	5.5900	5.6700	5.5700	5.6600	-0.702%	19,353,618	-2.297%
2026-02-23	5.8000	5.8150	5.6300	5.7000	-0.870%	21,219,143	-2.982%
2026-02-20	5.7100	5.7700	5.6700	5.7500	+1.770%	27,163,772	-3.826%
2026-02-19	5.6400	5.6600	5.5500	5.6500	-2.080%	27,529,383	-2.124%
2026-02-18	5.7800	5.8100	5.7450	5.7700	+1.228%	25,023,627	-4.159%
2026-02-17	5.6000	5.7200	5.5600	5.7000	+1.604%	26,764,273	-2.982%
2026-02-13	5.5300	5.6100	5.5200	5.6100	-3.608%	48,663,589	-1.426%
2026-02-12	5.7900	5.8400	5.6450	5.8200	+0.345%	93,020,373	-4.983%
2026-02-11	5.7200	5.8150	5.6850	5.8000	+0.173%	42,105,242	-4.655%
2026-02-10	5.7300	5.8100	5.6800	5.7900	-1.531%	34,913,872	-4.491%
2026-02-09	5.6200	5.8950	5.6100	5.8800	-0.508%	13,739,442	-5.952%
2026-02-06	5.8800	5.9200	5.8500	5.9100	+1.721%	8,694,453	-6.430%
2026-02-05	5.8300	5.8850	5.7601	5.8100	-5.682%	15,621,197	-4.819%
2026-02-04	6.3100	6.3400	6.0850	6.1600	-1.440%	23,597,407	-10.227%
2026-02-03	6.1700	6.2600	6.1600	6.2500	+1.297%	10,329,793	-11.520%
2026-02-02	6.0500	6.1700	6.0397	6.1700	+3.350%	10,753,978	-10.373%
2026-01-30	5.9700	6.0200	5.9400	5.9700	+0.845%	8,711,441	-7.370%
2026-01-29	5.9200	5.9770	5.7900	5.9200	+1.893%	11,496,667	-6.588%
2026-01-28	5.8200	5.8650	5.7400	5.8100	-0.853%	10,577,486	-4.819%
2026-01-27	5.8200	5.8700	5.8010	5.8600	+2.988%	8,575,524	-5.631%
2026-01-26	5.6700	5.7100	5.6650	5.6900	+1.789%	8,126,595	-2.812%
2026-01-23	5.5500	5.6100	5.5220	5.5900	+1.085%	7,467,352	-1.073%
2026-01-22	5.5500	5.5700	5.5000	5.5300	-0.181%	7,393,233	0.000%
2026-01-21	5.4800	5.5600	5.4500	5.5400	+0.727%	8,669,825	-0.181%
2026-01-20	5.5000	5.5600	5.4900	5.5000	+0.182%	12,691,290	+0.545%
2026-01-16	5.4500	5.5000	5.4500	5.4900	+0.182%	5,716,903	+0.729%
2026-01-15	5.4600	5.5100	5.4600	5.4800	+0.183%	7,096,090	+0.912%
2026-01-14	5.5300	5.5300	5.4400	5.4700	0.000%	8,586,730	+1.097%
2026-01-13	5.4800	5.5000	5.4400	5.4700	0.000%	5,874,739	+1.097%
2026-01-12	5.4400	5.4899	5.4300	5.4700	+1.109%	6,872,024	+1.097%
2026-01-09	5.3900	5.4200	5.3746	5.4100	-0.551%	6,311,011	+2.218%
2026-01-08	5.3900	5.4400	5.3800	5.4400	+1.682%	5,661,634	+1.654%
2026-01-07	5.3800	5.3900	5.3400	5.3500	-1.654%	5,486,459	+3.364%
2026-01-06	5.5300	5.5400	5.4200	5.4400	-0.548%	6,553,215	+1.654%
2026-01-05	5.3700	5.4700	5.3600	5.4700	+1.484%	5,508,857	+1.097%
2026-01-02	5.4000	5.4300	5.3400	5.3900	+1.698%	8,378,705	+2.597%
2025-12-31	5.3200	5.3499	5.2800	5.3000	-0.563%	2,057,037	+4.340%
2025-12-30	5.3400	5.3500	5.3100	5.3300	+0.377%	5,437,787	+3.752%
2025-12-29	5.3100	5.3200	5.2800	5.3100	-0.562%	3,965,075	+4.143%
2025-12-26	5.3300	5.3400	5.3100	5.3400	+0.188%	2,168,609	+3.558%
2025-12-24	5.2900	5.3300	5.2900	5.3300	+0.377%	1,167,532	+3.752%
2025-12-23	5.2700	5.3200	5.2700	5.3100	+0.951%	5,175,121	+4.143%
2025-12-22	5.2400	5.2700	5.2300	5.2600	+0.574%	6,012,068	+5.133%
2025-12-19	5.2100	5.2700	5.2100	5.2300	+0.965%	6,607,808	+5.736%
2025-12-18	5.1700	5.2000	5.1600	5.1800	+0.583%	7,291,179	+6.757%
2025-12-17	5.1900	5.2100	5.1400	5.1500	+0.195%	7,225,018	+7.379%
2025-12-16	5.1000	5.1500	5.0890	5.1400	+0.195%	7,855,823	+7.588%
2025-12-15	5.1000	5.1573	5.1000	5.1300	+1.786%	6,387,683	+7.797%
2025-12-12	5.0900	5.1000	5.0250	5.0400	-1.946%	6,774,053	+9.722%
2025-12-11	5.0700	5.1400	5.0700	5.1400	+1.984%	4,533,870	+7.588%
2025-12-10	5.0800	5.0900	4.9700	5.0400	+1.002%	8,458,368	+9.722%
2025-12-09	5.0700	5.0900	4.9800	4.9900	-1.772%	7,256,591	+10.822%
2025-12-08	5.1200	5.1200	5.0600	5.0800	-0.975%	9,344,010	+8.858%
2025-12-05	5.1700	5.1800	5.1050	5.1300	-0.774%	7,334,134	+7.797%
2025-12-04	5.1500	5.2200	5.1500	5.1700	+0.584%	5,425,425	+6.963%
2025-12-03	5.1300	5.1550	5.1100	5.1400	-0.580%	6,153,401	+7.588%
2025-12-02	5.1300	5.1800	5.1300	5.1700	+2.376%	8,974,925	+6.963%
2025-12-01	5.0800	5.1000	5.0300	5.0500	-0.980%	9,164,271	+9.505%
2025-11-28	5.1000	5.1400	5.0900	5.1000	+2.410%	8,800,498	+8.431%
2025-11-26	4.9800	5.0155	4.9539	4.9800	+3.320%	9,419,846	+11.044%
2025-11-25	4.7700	4.8200	4.7700	4.8200	+4.329%	7,882,714	+14.730%
2025-11-24	4.6100	4.6300	4.5850	4.6200	+0.217%	8,231,523	+19.697%
2025-11-21	4.5800	4.6200	4.5500	4.6100	+1.991%	11,992,135	+19.957%
2025-11-20	4.6600	4.6800	4.5116	4.5200	-2.376%	9,258,102	+22.345%
2025-11-19	4.6300	4.6500	4.5900	4.6300	-1.907%	8,064,457	+19.438%
2025-11-18	4.6600	4.7400	4.6500	4.7200	+0.426%	12,440,172	+17.161%
2025-11-17	4.8200	4.8300	4.6800	4.7000	-2.490%	10,521,603	+17.660%
2025-11-14	4.8100	4.8500	4.8000	4.8200	-1.230%	10,199,830	+14.730%
2025-11-13	5.0400	5.0400	4.8700	4.8800	-2.982%	17,746,486	+13.320%
2025-11-12	5.0100	5.0400	5.0100	5.0300	+0.600%	7,999,073	+9.940%
2025-11-11	5.0100	5.0488	4.9800	5.0000	+1.010%	8,048,753	+10.600%
2025-11-10	4.8700	4.9600	4.8700	4.9500	+2.273%	4,999,264	+11.717%
2025-11-07	4.8000	4.8600	4.7800	4.8400	+0.624%	7,192,673	+14.256%
2025-11-06	4.8000	4.8500	4.7900	4.8100	+1.907%	7,556,675	+14.969%
2025-11-05	4.6700	4.7300	4.6501	4.7200	+1.724%	5,949,356	+17.161%
2025-11-04	4.6200	4.6800	4.6050	4.6400	-2.110%	6,741,585	+19.181%
2025-11-03	4.7000	4.7600	4.6835	4.7400	+0.637%	7,159,646	+16.667%
2025-10-31	4.6900	4.7350	4.6800	4.7100	+0.641%	5,823,447	+17.410%
2025-10-30	4.6800	4.7100	4.6650	4.6800	0.000%	6,734,338	+18.162%
2025-10-29	4.7100	4.7400	4.6600	4.6800	0.000%	4,216,197	+18.162%
2025-10-28	4.6400	4.7000	4.6300	4.6800	-0.426%	7,286,018	+18.162%
2025-10-27	4.6600	4.7100	4.6535	4.7000	+2.845%	7,774,945	+17.660%
2025-10-24	4.5500	4.6000	4.5500	4.5700	+0.661%	6,626,406	+21.007%
2025-10-23	4.6000	4.6159	4.5150	4.5400	+0.442%	10,543,677	+21.806%
2025-10-22	4.5000	4.5600	4.4900	4.5200	+1.802%	12,074,367	+22.345%
2025-10-21	4.4800	4.4900	4.4400	4.4400	-0.893%	6,228,251	+24.550%
2025-10-20	4.4800	4.5065	4.4700	4.4800	0.000%	6,200,700	+23.438%
2025-10-17	4.4900	4.5200	4.4523	4.4800	-0.444%	6,290,099	+23.438%
2025-10-16	4.5500	4.5700	4.4900	4.5000	-0.881%	6,356,975	+22.889%
2025-10-15	4.5400	4.5999	4.5100	4.5400	+0.442%	7,860,634	+21.806%
2025-10-14	4.4900	4.5400	4.4612	4.5200	+0.668%	5,650,397	+22.345%
2025-10-13	4.4700	4.5100	4.4601	4.4900	+1.584%	5,615,459	+23.163%
2025-10-10	4.4800	4.5000	4.4200	4.4200	-0.897%	7,525,263	+25.113%
2025-10-09	4.5400	4.5400	4.4500	4.4600	-3.672%	5,031,798	+23.991%
2025-10-08	4.6200	4.6900	4.6150	4.6300	+2.208%	9,011,109	+19.438%
2025-10-07	4.5300	4.6400	4.4950	4.5300	-1.092%	11,633,755	+22.075%
2025-10-06	4.5700	4.6000	4.5400	4.5800	-0.218%	7,334,402	+20.742%
2025-10-03	4.5800	4.6000	4.5500	4.5900	+1.325%	4,679,193	+20.479%
2025-10-02	4.5500	4.5650	4.4900	4.5300	+0.221%	7,679,001	+22.075%
2025-10-01	4.5400	4.5500	4.5100	4.5200	-0.441%	4,948,389	+22.345%
2025-09-30	4.5100	4.5550	4.5100	4.5400	+1.339%	7,760,464	+21.806%
2025-09-29	4.5000	4.5150	4.4600	4.4800	0.000%	4,457,851	+23.438%
2025-09-26	4.4600	4.4900	4.4600	4.4800	+2.050%	3,542,877	+23.438%
2025-09-25	4.4000	4.4000	4.3600	4.3900	-1.790%	3,441,451	+25.968%
2025-09-24	4.4600	4.5000	4.4500	4.4700	0.000%	4,301,503	+23.714%
2025-09-23	4.5000	4.5200	4.4450	4.4700	0.000%	3,723,916	+23.714%
2025-09-22	4.4800	4.4800	4.4500	4.4700	+0.449%	3,122,850	+23.714%
2025-09-19	4.4500	4.4899	4.4500	4.4500	-2.838%	3,278,514	+24.270%
2025-09-18	4.5500	4.5900	4.5435	4.5800	+0.219%	3,181,575	+20.742%
2025-09-17	4.5700	4.6100	4.5300	4.5700	+0.219%	4,293,600	+21.007%
2025-09-16	4.6000	4.6100	4.5400	4.5600	-1.512%	4,301,434	+21.272%
2025-09-15	4.6000	4.6300	4.6000	4.6300	+2.434%	5,326,317	+19.438%
2025-09-12	4.5200	4.5400	4.5100	4.5200	+0.222%	4,150,126	+22.345%
2025-09-11	4.4600	4.5100	4.4600	4.5100	+0.670%	4,090,813	+22.616%
2025-09-10	4.4600	4.4900	4.4500	4.4800	+0.674%	6,456,102	+23.438%
2025-09-09	4.4100	4.4700	4.4100	4.4500	+1.598%	7,582,121	+24.270%
2025-09-08	4.3800	4.3900	4.3600	4.3800	+0.690%	4,338,400	+26.256%
2025-09-05	4.3900	4.3900	4.3147	4.3500	-0.685%	11,661,103	+27.126%
2025-09-04	4.3500	4.3800	4.3300	4.3800	+2.098%	6,059,464	+26.256%
2025-09-03	4.2500	4.3000	4.2400	4.2900	+0.468%	10,338,155	+28.904%
2025-09-02	4.2200	4.2700	4.2000	4.2700	-1.157%	9,758,686	+29.508%
2025-08-29	4.2800	4.3400	4.2600	4.3200	-3.356%	8,527,268	+28.009%
2025-08-28	4.4600	4.4899	4.4500	4.4700	-0.445%	3,848,381	+23.714%
2025-08-27	4.4800	4.5100	4.4600	4.4900	-1.319%	9,150,539	+23.163%
2025-08-26	4.5600	4.5700	4.5300	4.5500	-0.219%	9,477,542	+21.538%
2025-08-25	4.6000	4.6100	4.5600	4.5600	-0.870%	4,421,881	+21.272%
2025-08-22	4.5600	4.6200	4.5600	4.6000	+1.099%	5,792,515	+20.217%
2025-08-21	4.5400	4.5650	4.5300	4.5500	-0.219%	7,214,231	+21.538%
2025-08-20	4.5300	4.5600	4.5000	4.5600	+1.333%	5,637,191	+21.272%
2025-08-19	4.5400	4.5600	4.4900	4.5000	-0.662%	9,723,544	+22.889%
2025-08-18	4.5400	4.5600	4.5100	4.5300	+0.221%	7,460,179	+22.075%
2025-08-15	4.5800	4.5800	4.5100	4.5200	-1.310%	7,069,616	+22.345%
2025-08-14	4.5400	4.5900	4.5400	4.5800	+0.659%	6,302,434	+20.742%
2025-08-13	4.5800	4.5800	4.5300	4.5500	+0.442%	6,934,683	+21.538%
2025-08-12	4.4900	4.5350	4.4900	4.5300	+1.798%	7,789,824	+22.075%
2025-08-11	4.4200	4.4700	4.4200	4.4500	+1.136%	6,032,171	+24.270%
2025-08-08	4.3700	4.4000	4.3500	4.4000	+1.382%	6,491,032	+25.682%
2025-08-07	4.3800	4.3800	4.3200	4.3400	+0.231%	13,608,426	+27.419%
2025-08-06	4.3100	4.3600	4.3000	4.3300	0.000%	7,898,803	+27.714%
2025-08-05	4.3600	4.3700	4.3000	4.3300	-1.814%	10,091,395	+27.714%
2025-08-04	4.4000	4.4200	4.3700	4.4100	+1.147%	17,204,204	+25.397%
2025-08-01	4.1100	4.4400	4.0500	4.3600	+3.318%	27,988,113	+26.835%
2025-07-31	4.2400	4.2500	4.1900	4.2200	+0.238%	10,372,539	+31.043%
2025-07-30	4.2400	4.2400	4.1900	4.2100	-2.093%	7,711,808	+31.354%
2025-07-29	4.2700	4.3000	4.2400	4.3000	+2.381%	10,269,712	+28.605%
2025-07-28	4.2700	4.2700	4.1900	4.2000	-2.778%	8,818,846	+31.667%
2025-07-25	4.2900	4.3200	4.2600	4.3200	+1.887%	10,886,984	+28.009%
2025-07-24	4.3100	4.3400	4.2300	4.2400	-1.166%	10,394,276	+30.425%
2025-07-23	4.2400	4.3000	4.2285	4.2900	+0.941%	11,515,286	+28.904%
2025-07-22	4.2200	4.2500	4.1900	4.2500	+0.236%	9,361,078	+30.118%
2025-07-21	4.2100	4.2800	4.2100	4.2400	+1.435%	9,474,238	+30.425%
2025-07-18	4.2000	4.2100	4.1700	4.1800	-0.948%	8,487,051	+32.297%
2025-07-17	4.1900	4.2300	4.1801	4.2200	+1.687%	7,530,155	+31.043%
2025-07-16	4.1500	4.1600	4.1100	4.1500	+1.467%	12,835,030	+33.253%
2025-07-15	4.1200	4.1200	4.0800	4.0900	-0.969%	9,660,464	+35.208%
2025-07-14	4.1300	4.1500	4.1200	4.1300	+0.732%	5,706,414	+33.898%
2025-07-11	4.1100	4.1300	4.0800	4.1000	-1.442%	9,062,284	+34.878%
2025-07-10	4.1700	4.1900	4.1600	4.1600	-0.240%	8,397,931	+32.933%
2025-07-09	4.1300	4.1700	4.1200	4.1700	+0.969%	7,840,911	+32.614%
2025-07-08	4.1300	4.1400	4.1000	4.1300	+0.732%	10,413,616	+33.898%
2025-07-07	4.1400	4.1500	4.0900	4.1000	-1.442%	10,368,987	+34.878%
2025-07-03	4.1300	4.1800	4.1200	4.1600	+3.226%	8,516,343	+32.933%
2025-07-02	4.0400	4.0500	3.9800	4.0300	-4.728%	25,018,698	+37.221%
2025-07-01	4.2500	4.2600	4.2000	4.2300	-0.471%	12,873,851	+30.733%
2025-06-30	4.2300	4.2700	4.2200	4.2500	+0.473%	16,883,367	+30.118%
2025-06-27	4.2600	4.2600	4.2000	4.2300	+0.475%	14,315,635	+30.733%
2025-06-26	4.2200	4.2200	4.1900	4.2100	+0.718%	7,606,672	+31.354%
2025-06-25	4.1500	4.2000	4.1400	4.1800	-0.713%	10,348,376	+32.297%
2025-06-24	4.2100	4.2300	4.1900	4.2100	+2.433%	7,545,919	+31.354%
2025-06-23	4.0600	4.1200	4.0401	4.1100	+0.244%	15,324,788	+34.550%
2025-06-20	4.1400	4.1500	4.0900	4.1000	-1.679%	14,629,444	+34.878%
2025-06-18	4.1400	4.1900	4.1300	4.1700	+1.214%	20,676,574	+32.614%
2025-06-17	4.1700	4.1700	4.1050	4.1200	-2.370%	17,554,413	+34.223%
2025-06-16	4.2300	4.2500	4.2000	4.2200	+0.716%	7,778,038	+31.043%
2025-06-13	4.1600	4.2100	4.1500	4.1900	-0.711%	17,739,175	+31.981%
2025-06-12	4.2100	4.2300	4.2000	4.2200	+1.687%	12,617,002	+31.043%
2025-06-11	4.1500	4.1800	4.1300	4.1500	+0.728%	15,481,185	+33.253%
2025-06-10	4.1500	4.1700	4.1100	4.1200	-1.905%	14,730,295	+34.223%
2025-06-09	4.1900	4.2250	4.1800	4.2000	0.000%	10,147,337	+31.667%
2025-06-06	4.2100	4.2200	4.1801	4.2000	+0.239%	15,371,741	+31.667%
2025-06-05	4.1800	4.2100	4.1600	4.1900	+0.239%	20,301,210	+31.981%
2025-06-04	4.2100	4.2400	4.1700	4.1800	-0.476%	18,096,957	+32.297%
2025-06-03	4.1900	4.2400	4.1700	4.2000	-1.639%	14,265,867	+31.667%
2025-06-02	4.2200	4.2800	4.1908	4.2700	+1.425%	22,352,372	+29.508%
2025-05-30	4.2200	4.2300	4.1800	4.2100	0.000%	17,039,537	+31.354%
2025-05-29	4.2200	4.2200	4.1800	4.2100	+0.718%	17,742,477	+31.354%
2025-05-28	4.2100	4.2200	4.1500	4.1800	-2.564%	17,447,516	+32.297%
2025-05-27	4.2800	4.3000	4.2700	4.2900	+0.468%	16,886,286	+28.904%
2025-05-23	4.1900	4.2700	4.1700	4.2700	+0.471%	25,734,721	+29.508%
2025-05-22	4.1900	4.2800	4.1800	4.2500	+1.190%	31,441,640	+30.118%
2025-05-21	4.2400	4.2600	4.1800	4.2000	-0.238%	35,449,622	+31.667%
2025-05-20	4.1600	4.2200	4.1600	4.2100	+2.683%	18,183,962	+31.354%
2025-05-19	4.0200	4.1100	4.0200	4.1000	+2.757%	41,199,336	+34.878%
2025-05-16	3.9800	4.0100	3.9800	3.9900	+0.504%	23,289,551	+38.596%
2025-05-15	3.9700	4.0000	3.9500	3.9700	-0.501%	27,583,252	+39.295%
2025-05-14	3.9500	4.0000	3.9500	3.9900	+2.046%	29,257,852	+38.596%
2025-05-13	3.8700	3.9200	3.8700	3.9100	+2.356%	31,613,249	+41.432%
2025-05-12	3.8900	3.9100	3.8050	3.8200	-1.799%	48,582,468	+44.764%
2025-05-09	3.9000	3.9100	3.8600	3.8900	+0.517%	43,358,186	+42.159%
2025-05-08	3.9100	3.9200	3.8600	3.8700	-0.258%	20,777,817	+42.894%
2025-05-07	3.8600	3.9200	3.8600	3.8800	+1.042%	30,557,322	+42.526%
2025-05-06	3.8300	3.8700	3.8300	3.8400	+1.319%	26,508,564	+44.010%
2025-05-05	3.7600	3.8300	3.7450	3.7900	+1.067%	21,155,806	+45.910%
2025-05-02	3.8100	3.8200	3.7450	3.7500	-0.266%	34,515,629	+47.467%
2025-05-01	3.8400	3.8800	3.7600	3.7600	-4.810%	34,213,650	+47.074%
2025-04-30	3.8700	3.9600	3.8700	3.9500	-0.754%	42,049,941	+40.000%
2025-04-29	3.9900	4.0000	3.9500	3.9800	+0.505%	21,254,870	+38.945%
2025-04-28	3.9500	4.0000	3.9400	3.9600	+0.508%	23,720,846	+39.646%
2025-04-25	3.9100	3.9500	3.9100	3.9400	+0.767%	14,607,105	+40.355%
2025-04-24	3.8900	3.9300	3.8900	3.9100	0.000%	19,560,945	+41.432%
2025-04-23	3.9200	3.9600	3.9000	3.9100	+1.034%	37,583,320	+41.432%
2025-04-22	3.8200	3.8800	3.8200	3.8700	+4.032%	27,670,954	+42.894%
2025-04-21	3.7600	3.8200	3.6900	3.7200	-1.064%	17,179,873	+48.656%
2025-04-17	3.7400	3.8000	3.7400	3.7600	0.000%	24,841,029	+47.074%
2025-04-16	3.7600	3.7900	3.7145	3.7600	-0.265%	31,901,048	+47.074%
2025-04-15	3.7400	3.7950	3.7300	3.7700	+2.725%	30,987,614	+46.684%
2025-04-14	3.6200	3.7000	3.6100	3.6700	+2.228%	37,532,117	+50.681%
2025-04-11	3.5300	3.6200	3.5000	3.5900	+0.279%	44,917,769	+54.039%
2025-04-10	3.6000	3.6200	3.4950	3.5800	-0.831%	51,985,922	+54.469%
2025-04-09	3.3400	3.6400	3.2900	3.6100	+8.735%	49,325,191	+53.186%
2025-04-08	3.4700	3.4900	3.2700	3.3200	-0.599%	40,861,235	+66.566%
2025-04-07	3.3500	3.5300	3.2800	3.3400	-1.475%	63,395,180	+65.569%
2025-04-04	3.4600	3.4700	3.3600	3.3900	-7.629%	36,520,465	+63.127%
2025-04-03	3.7400	3.7700	3.6501	3.6700	-4.427%	40,227,263	+50.681%
2025-04-02	3.7850	3.8400	3.7800	3.8400	+0.787%	21,758,380	+44.010%
2025-04-01	3.8100	3.8400	3.7600	3.8100	-0.262%	35,285,259	+45.144%
2025-03-31	3.7900	3.8300	3.7700	3.8200	-0.521%	23,951,561	+44.764%
2025-03-28	3.8800	3.8999	3.8200	3.8400	-1.031%	23,646,219	+44.010%
2025-03-27	3.8400	3.9000	3.8301	3.8800	+1.042%	32,664,210	+42.526%
2025-03-26	3.8600	3.8900	3.8100	3.8400	-0.260%	25,900,994	+44.010%
2025-03-25	3.8400	3.8700	3.8200	3.8500	+1.050%	19,371,742	+43.636%
2025-03-24	3.7800	3.8200	3.7799	3.8100	+1.872%	16,017,893	+45.144%
2025-03-21	3.6900	3.7600	3.6900	3.7400	-0.796%	24,299,046	+47.861%
2025-03-20	3.7300	3.8100	3.7200	3.7700	+0.533%	51,744,322	+46.684%
2025-03-19	3.7000	3.7700	3.7000	3.7500	+1.626%	26,594,261	+47.467%
2025-03-18	3.7000	3.7200	3.6850	3.6900	-0.539%	21,982,182	+49.864%
2025-03-17	3.6900	3.7200	3.6700	3.7100	+1.090%	16,080,505	+49.057%
2025-03-14	3.6500	3.6900	3.6400	3.6700	+2.514%	14,818,779	+50.681%
2025-03-13	3.6300	3.6450	3.5700	3.5800	-1.377%	21,486,114	+54.469%
2025-03-12	3.6000	3.6450	3.5450	3.6300	+2.542%	33,898,935	+52.342%
2025-03-11	3.5800	3.5800	3.5000	3.5400	-3.014%	53,401,989	+56.215%
2025-03-10	3.6700	3.6800	3.5600	3.6500	-3.947%	38,751,305	+51.507%
2025-03-07	3.8000	3.8200	3.7200	3.8000	+0.264%	34,045,827	+45.526%
2025-03-06	3.8400	3.8784	3.7700	3.7900	-2.821%	35,217,532	+45.910%
2025-03-05	3.8500	3.9100	3.8300	3.9000	+2.094%	44,220,789	+41.795%
2025-03-04	3.7100	3.9000	3.6700	3.8200	+3.804%	75,670,313	+44.764%
2025-03-03	3.7500	3.8100	3.6300	3.6800	-1.867%	45,899,844	+50.272%
2025-02-28	3.6900	3.7800	3.6600	3.7500	+1.626%	243,852,813	+47.467%
2025-02-27	3.6600	3.7000	3.6300	3.6900	+0.820%	72,895,584	+49.864%
2025-02-26	3.5900	3.7000	3.5800	3.6600	+3.099%	90,890,556	+51.093%
2025-02-25	3.4900	3.5600	3.4500	3.5500	+4.412%	71,019,715	+55.775%
2025-02-24	3.4000	3.4200	3.3500	3.4000	+0.890%	21,406,793	+62.647%
2025-02-21	3.3700	3.4000	3.3500	3.3700	+1.201%	16,355,302	+64.095%
2025-02-20	3.3500	3.3800	3.3100	3.3300	+6.051%	23,448,946	+66.066%
2025-02-19	3.1450	3.1600	3.1300	3.1400	-1.567%	10,571,657	+76.115%
2025-02-18	3.1800	3.1950	3.1600	3.1900	-0.932%	8,079,814	+73.354%
2025-02-14	3.2100	3.2400	3.2000	3.2200	+0.625%	9,547,644	+71.739%
2025-02-13	3.1600	3.2199	3.1600	3.2000	+0.629%	10,863,701	+72.813%
2025-02-12	3.1500	3.2100	3.1400	3.1800	+1.597%	14,867,431	+73.899%
2025-02-11	3.0900	3.1400	3.0900	3.1300	+0.968%	7,397,057	+76.677%
2025-02-10	3.1100	3.1200	3.0850	3.1000	+0.324%	8,932,137	+78.387%
2025-02-07	3.1300	3.1300	3.0700	3.0900	-0.962%	11,147,137	+78.964%
2025-02-06	3.1100	3.1400	3.1000	3.1200	+0.322%	14,116,749	+77.244%
2025-02-05	3.0700	3.1200	3.0600	3.1100	+1.967%	11,529,061	+77.814%
2025-02-04	3.0200	3.0700	3.0200	3.0500	+1.329%	13,631,433	+81.311%
2025-02-03	2.9900	3.0400	2.9700	3.0100	-1.311%	17,440,728	+83.721%
2025-01-31	3.0700	3.0900	3.0400	3.0500	-1.294%	13,306,563	+81.311%
2025-01-30	3.1000	3.1300	3.0700	3.0900	+0.980%	15,921,314	+78.964%
2025-01-29	3.0800	3.1100	3.0300	3.0600	-0.326%	21,853,854	+80.719%
2025-01-28	3.0400	3.0700	3.0300	3.0700	+0.656%	15,581,561	+80.130%
2025-01-27	3.0500	3.0700	3.0400	3.0500	0.000%	15,797,762	+81.311%
2025-01-24	3.0600	3.0800	3.0400	3.0500	-0.974%	12,394,753	+81.311%
2025-01-23	3.0400	3.0950	3.0300	3.0800	+2.326%	20,451,662	+79.545%
2025-01-22	3.0200	3.0400	2.9900	3.0100	-0.331%	19,158,159	+83.721%
2025-01-21	2.9900	3.0300	2.9700	3.0200	+5.965%	18,049,738	+83.113%
2025-01-17	2.8400	2.8900	2.8400	2.8500	+0.707%	23,786,697	+94.035%
2025-01-16	2.7800	2.8300	2.7700	2.8300	+0.355%	20,710,361	+95.406%
2025-01-15	2.7800	2.8400	2.7700	2.8200	+6.415%	19,839,974	+96.099%
2025-01-14	2.6100	2.6700	2.6000	2.6500	+1.923%	16,776,781	+108.679%
2025-01-13	2.5800	2.6200	2.5800	2.6000	+0.775%	18,967,043	+112.692%
2025-01-10	2.5900	2.6000	2.5600	2.5800	-2.642%	20,550,612	+114.341%
2025-01-08	2.6200	2.6500	2.5900	2.6500	-3.636%	12,351,645	+108.679%
2025-01-07	2.7600	2.7700	2.7300	2.7500	-0.362%	13,005,234	+101.091%
2025-01-06	2.7500	2.7900	2.7400	2.7600	+2.602%	14,327,115	+100.362%
2025-01-03	2.6900	2.7000	2.6600	2.6900	-0.370%	14,943,417	+105.576%
2025-01-02	2.7000	2.7200	2.6800	2.7000	-0.735%	10,208,694	+104.815%
2024-12-31	2.7200	2.7500	2.7100	2.7200	0.000%	8,449,137	+103.309%
2024-12-30	2.7100	2.7400	2.7000	2.7200	+0.741%	11,185,717	+103.309%
2024-12-27	2.7100	2.7300	2.6900	2.7000	-1.818%	7,749,215	+104.815%
2024-12-26	2.7200	2.7600	2.7200	2.7500	+1.103%	4,644,152	+101.091%
2024-12-24	2.7000	2.7400	2.7000	2.7200	+0.369%	3,684,338	+103.309%
2024-12-23	2.6800	2.7300	2.6650	2.7100	+0.743%	18,198,227	+104.059%
2024-12-20	2.6600	2.7200	2.6600	2.6900	+0.373%	14,090,438	+105.576%
2024-12-19	2.7000	2.7200	2.6700	2.6800	0.000%	9,607,517	+106.343%
2024-12-18	2.7600	2.7800	2.6642	2.6800	-1.832%	14,592,944	+106.343%
2024-12-17	2.7600	2.7700	2.7200	2.7300	-1.444%	10,333,032	+102.564%
2024-12-16	2.7900	2.8100	2.7700	2.7700	-0.717%	9,144,540	+99.639%
2024-12-13	2.8000	2.8100	2.7700	2.7900	+0.722%	6,419,865	+98.208%
2024-12-12	2.7800	2.8300	2.7501	2.7700	-0.717%	15,791,518	+99.639%
2024-12-11	2.7900	2.8000	2.7448	2.7900	+3.717%	14,393,228	+98.208%
2024-12-10	2.7000	2.7100	2.6800	2.6900	-0.370%	7,022,852	+105.576%
2024-12-09	2.7200	2.7400	2.6900	2.7000	0.000%	9,079,055	+104.815%
2024-12-06	2.7300	2.7300	2.6900	2.7000	-1.099%	5,894,594	+104.815%
2024-12-05	2.7200	2.7400	2.7100	2.7300	+1.866%	8,732,508	+102.564%
2024-12-04	2.7000	2.7100	2.6700	2.6800	-0.372%	8,830,603	+106.343%
2024-12-03	2.6800	2.7000	2.6700	2.6900	+0.373%	10,084,636	+105.576%
2024-12-02	2.6800	2.7000	2.6500	2.6800	-0.741%	20,252,818	+106.343%
2024-11-29	2.6900	2.7100	2.6800	2.7000	+0.746%	4,122,453	+104.815%
2024-11-27	2.6700	2.7000	2.6700	2.6800	+0.375%	9,310,352	+106.343%
2024-11-26	2.7100	2.7100	2.6600	2.6700	-2.909%	8,353,131	+107.116%
2024-11-25	2.7300	2.7700	2.7300	2.7500	+0.733%	9,616,918	+101.091%
2024-11-22	2.7000	2.7300	2.6900	2.7300	-1.444%	6,563,084	+102.564%
2024-11-21	2.7700	2.7900	2.7500	2.7700	-1.071%	6,462,517	+99.639%
2024-11-20	2.7900	2.8100	2.7800	2.8000	+0.358%	8,812,865	+97.500%
2024-11-19	2.7700	2.8100	2.7600	2.7900	-1.413%	10,801,923	+98.208%
2024-11-18	2.8000	2.8500	2.7900	2.8300	0.000%	9,552,692	+95.406%
2024-11-15	2.8100	2.8400	2.8100	2.8300	+2.536%	6,920,187	+95.406%
2024-11-14	2.7600	2.7900	2.7500	2.7600	+0.364%	10,229,568	+100.362%
2024-11-13	2.7700	2.7800	2.7400	2.7500	+0.365%	12,713,921	+101.091%
2024-11-12	2.7700	2.7800	2.7100	2.7400	-2.143%	9,156,104	+101.825%
2024-11-11	2.7800	2.8100	2.7800	2.8000	+2.564%	5,699,906	+97.500%
2024-11-08	2.7500	2.7600	2.7100	2.7300	-2.847%	9,621,348	+102.564%
2024-11-07	2.8300	2.8500	2.8000	2.8100	0.000%	8,761,937	+96.797%
2024-11-06	2.8100	2.8300	2.7800	2.8100	-1.404%	9,137,239	+96.797%
2024-11-05	2.8400	2.8600	2.8200	2.8500	+0.707%	9,477,425	+94.035%
2024-11-04	2.8700	2.8800	2.8000	2.8300	+1.434%	13,392,417	+95.406%
2024-11-01	2.8100	2.8500	2.7900	2.7900	+1.455%	9,831,364	+98.208%
2024-10-31	2.7900	2.8000	2.7200	2.7500	-0.722%	12,423,152	+101.091%
2024-10-30	2.8200	2.8500	2.7600	2.7700	-1.423%	15,745,095	+99.639%
2024-10-29	2.8500	2.8600	2.8000	2.8100	-3.103%	14,872,933	+96.797%
2024-10-28	2.8800	2.9400	2.8700	2.9000	-1.695%	14,201,656	+90.690%
2024-10-25	3.0800	3.0800	2.9400	2.9500	-8.669%	15,699,751	+87.458%
2024-10-24	3.2100	3.2400	3.1800	3.2300	+2.215%	10,367,323	+71.207%
2024-10-23	3.1700	3.1900	3.1240	3.1600	-1.558%	12,690,010	+75.000%
2024-10-22	3.1900	3.2200	3.1800	3.2100	+0.943%	8,151,032	+72.274%
2024-10-21	3.2100	3.2160	3.1700	3.1800	-1.242%	4,892,898	+73.899%
2024-10-18	3.2000	3.2200	3.1800	3.2200	+0.625%	4,112,893	+71.739%