Dark

MFG
Mizuho Financial Group, Inc.
stock NYSE ADR

At Close

Jul 2, 2026 3:59:59 PM EDT

9.95USD+1.531%(+0.15)3,483,362

8.50Bid 11.80Ask 3.30Spread

Pre-market

Jul 2, 2026 8:34:30 AM EDT

9.94USD+1.429%(+0.14)899

After-hours

Jul 2, 2026 4:10:30 PM EDT

9.94USD-0.101%(-0.01)224,826

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	10.0600	10.100000	9.870000	9.9500	+1.531%	3,483,362	0.000%
2026-07-01	9.6900	9.849900	9.690000	9.8000	+2.296%	3,789,535	+1.531%
2026-06-30	9.6000	9.620000	9.520000	9.5800	+0.209%	3,863,987	+3.862%
2026-06-29	9.5700	9.605000	9.481200	9.5600	-1.545%	2,906,836	+4.079%
2026-06-26	9.6300	9.785000	9.630000	9.7100	+1.251%	2,476,642	+2.472%
2026-06-25	9.6900	9.750000	9.585000	9.5900	+0.104%	3,160,806	+3.754%
2026-06-24	9.5700	9.635000	9.530000	9.5800	-1.033%	3,977,558	+3.862%
2026-06-23	9.6900	9.790000	9.650000	9.6800	-4.631%	5,346,076	+2.789%
2026-06-22	10.1200	10.295000	10.065000	10.1500	-1.456%	6,251,410	-1.970%
2026-06-18	10.3400	10.375000	10.280000	10.3000	+1.578%	3,488,028	-3.398%
2026-06-17	10.0300	10.390000	10.030000	10.1400	+3.893%	9,692,892	-1.874%
2026-06-16	9.7700	9.815000	9.730000	9.7600	+0.826%	2,513,143	+1.947%
2026-06-15	9.8100	9.810000	9.650000	9.6800	0.000%	3,425,434	+2.789%
2026-06-12	9.6000	9.700000	9.530000	9.6800	+1.681%	4,049,878	+2.789%
2026-06-11	9.3000	9.540000	9.240000	9.5200	+1.818%	4,431,924	+4.517%
2026-06-10	9.4700	9.600000	9.345000	9.3500	-2.299%	4,036,821	+6.417%
2026-06-09	9.7000	9.730000	9.395000	9.5700	-0.209%	5,214,525	+3.971%
2026-06-08	9.5800	9.660000	9.555000	9.5900	+0.735%	2,816,509	+3.754%
2026-06-05	9.7000	9.760000	9.480000	9.5200	-2.758%	4,845,801	+4.517%
2026-06-04	9.6100	9.860000	9.610000	9.7900	+3.488%	3,442,210	+1.634%
2026-06-03	9.4500	9.530000	9.445000	9.4600	+1.940%	2,230,263	+5.180%
2026-06-02	9.1500	9.330000	9.150000	9.2800	+2.769%	2,365,612	+7.220%
2026-06-01	8.9500	9.145000	8.950000	9.0300	+0.669%	5,544,832	+10.188%
2026-05-29	8.9800	9.060000	8.955000	8.9700	+0.223%	2,486,148	+10.925%
2026-05-28	8.9100	9.015000	8.890100	8.9500	-1.214%	3,267,079	+11.173%
2026-05-27	9.1000	9.110000	9.000000	9.0600	-1.948%	3,000,439	+9.823%
2026-05-26	9.3200	9.340000	9.222000	9.2400	-0.858%	3,021,362	+7.684%
2026-05-22	9.3700	9.410000	9.305000	9.3200	+0.539%	3,902,898	+6.760%
2026-05-21	9.0900	9.330000	9.090000	9.2700	+2.431%	4,812,012	+7.335%
2026-05-20	8.8700	9.100000	8.865000	9.0500	+4.143%	3,914,799	+9.945%
2026-05-19	8.6000	8.785000	8.590000	8.6900	+3.576%	4,831,770	+14.499%
2026-05-18	8.4000	8.425000	8.320000	8.3900	-3.452%	4,928,352	+18.594%
2026-05-15	8.5900	8.819300	8.590000	8.6900	-1.919%	4,228,040	+14.499%
2026-05-14	8.9000	8.950000	8.800000	8.8600	-0.337%	2,638,727	+12.302%
2026-05-13	8.8400	8.980000	8.830000	8.8900	+0.452%	2,994,011	+11.924%
2026-05-12	8.7800	8.890000	8.750000	8.8500	+0.454%	2,731,314	+12.429%
2026-05-11	8.8000	8.865000	8.790000	8.8100	+1.381%	3,623,960	+12.940%
2026-05-08	8.7200	8.730000	8.650000	8.6900	+0.346%	2,246,340	+14.499%
2026-05-07	8.8200	8.820000	8.640000	8.6600	-2.147%	3,283,679	+14.896%
2026-05-06	8.7500	8.870000	8.750000	8.8500	+3.751%	3,218,886	+12.429%
2026-05-05	8.4700	8.560000	8.430000	8.5300	+1.427%	2,162,997	+16.647%
2026-05-04	8.4900	8.555000	8.390000	8.4100	-1.175%	2,152,867	+18.312%
2026-05-01	8.5300	8.580000	8.480000	8.5100	-1.047%	2,310,979	+16.921%
2026-04-30	8.5400	8.640000	8.490000	8.6000	+2.138%	2,599,171	+15.698%
2026-04-29	8.4000	8.460000	8.375000	8.4200	-0.355%	3,211,739	+18.171%
2026-04-28	8.5000	8.595000	8.430000	8.4500	+2.177%	3,723,533	+17.751%
2026-04-27	8.3000	8.340000	8.240100	8.2700	+1.973%	2,969,865	+20.314%
2026-04-24	8.0800	8.135000	8.050000	8.1100	-0.123%	3,679,148	+22.688%
2026-04-23	8.2200	8.230000	8.030000	8.1200	-1.695%	3,710,667	+22.537%
2026-04-22	8.3000	8.340000	8.223116	8.2600	+0.365%	2,739,857	+20.460%
2026-04-21	8.4600	8.460000	8.210000	8.2300	-4.302%	7,380,661	+20.899%
2026-04-20	8.6300	8.675000	8.595000	8.6000	-2.494%	4,204,268	+15.698%
2026-04-17	8.7000	8.886400	8.690000	8.8200	+2.202%	6,274,978	+12.812%
2026-04-16	8.7400	8.740000	8.585000	8.6300	-1.932%	3,663,738	+15.295%
2026-04-15	8.7500	8.810000	8.740100	8.8000	+1.266%	3,797,181	+13.068%
2026-04-14	8.6400	8.700000	8.620000	8.6900	+0.462%	2,727,854	+14.499%
2026-04-13	8.4700	8.660000	8.440000	8.6500	+0.232%	3,661,414	+15.029%
2026-04-10	8.6200	8.645000	8.565000	8.6300	+0.349%	3,074,925	+15.295%
2026-04-09	8.5100	8.680000	8.450000	8.6000	-2.273%	6,414,862	+15.698%
2026-04-08	8.7900	8.870000	8.722300	8.8000	+6.667%	5,689,284	+13.068%
2026-04-07	8.1600	8.260000	8.050000	8.2500	+0.610%	5,946,165	+20.606%
2026-04-06	8.1600	8.230000	8.145000	8.2000	+0.490%	3,268,173	+21.341%
2026-04-02	7.9100	8.225000	7.910000	8.1600	-2.625%	5,314,996	+21.936%
2026-04-01	8.2700	8.430000	8.270000	8.3800	+5.542%	10,111,024	+18.735%
2026-03-31	7.7500	7.970000	7.705000	7.9400	+4.063%	5,423,435	+25.315%
2026-03-30	7.6900	7.740000	7.580000	7.6300	0.000%	5,121,906	+30.406%
2026-03-27	7.7500	7.775000	7.600000	7.6300	-1.928%	5,168,809	+30.406%
2026-03-26	7.8300	7.900000	7.760000	7.7800	-2.261%	3,651,521	+27.892%
2026-03-25	8.0300	8.080000	7.900000	7.9600	+1.921%	5,293,000	+25.000%
2026-03-24	7.7000	7.885000	7.700000	7.8100	+0.774%	7,318,286	+27.401%
2026-03-23	7.8400	7.870000	7.690000	7.7500	+2.108%	7,209,868	+28.387%
2026-03-20	7.7800	7.790000	7.540000	7.5900	-2.191%	6,898,640	+31.094%
2026-03-19	7.6200	7.826500	7.610000	7.7600	+0.258%	4,605,393	+28.222%
2026-03-18	7.8100	7.835000	7.730000	7.7400	-0.769%	4,083,827	+28.553%
2026-03-17	7.8800	7.905000	7.800000	7.8000	0.000%	2,770,459	+27.564%
2026-03-16	7.7400	7.860000	7.740000	7.8000	+2.228%	4,733,363	+27.564%
2026-03-13	7.7700	7.799900	7.610000	7.6300	-1.166%	4,541,098	+30.406%
2026-03-12	7.7900	7.820000	7.635000	7.7200	-3.741%	5,459,791	+28.886%
2026-03-11	8.0000	8.060000	7.935000	8.0200	-3.140%	5,004,481	+24.065%
2026-03-10	8.2600	8.465000	8.230000	8.2800	+2.096%	6,449,527	+20.169%
2026-03-09	7.8500	8.135000	7.801400	8.1100	+0.620%	6,331,020	+22.688%
2026-03-06	7.9900	8.095000	7.920000	8.0600	-0.983%	4,564,309	+23.449%
2026-03-05	8.2100	8.299000	8.030000	8.1400	-0.853%	4,423,335	+22.236%
2026-03-04	8.1200	8.220000	8.090000	8.2100	-0.122%	4,516,433	+21.194%
2026-03-03	7.9900	8.245000	7.930000	8.2200	-5.190%	7,944,480	+21.046%
2026-03-02	8.5000	8.717300	8.430000	8.6700	-2.255%	6,304,201	+14.764%
2026-02-27	9.0200	9.090000	8.775000	8.8700	-1.554%	4,308,176	+12.176%
2026-02-26	8.9900	9.040000	8.910000	9.0100	+2.854%	3,060,914	+10.433%
2026-02-25	8.6300	8.790000	8.580000	8.7600	-1.904%	6,727,444	+13.584%
2026-02-24	8.8300	8.985000	8.780100	8.9300	-2.829%	4,216,238	+11.422%
2026-02-23	9.4000	9.450000	9.180000	9.1900	-1.711%	4,275,021	+8.270%
2026-02-20	9.2100	9.370000	9.170000	9.3500	+0.322%	3,246,140	+6.417%
2026-02-19	9.2800	9.340000	9.251500	9.3200	+1.304%	3,568,666	+6.760%
2026-02-18	9.2000	9.285500	9.170000	9.2000	-1.499%	5,848,146	+8.152%
2026-02-17	9.1700	9.380000	9.080000	9.3400	-5.657%	8,494,933	+6.531%
2026-02-13	10.0100	10.060000	9.810000	9.9000	-1.198%	13,018,305	+0.505%
2026-02-12	10.2300	10.277500	9.930000	10.0200	-0.694%	5,460,315	-0.699%
2026-02-11	10.0900	10.090000	9.943000	10.0900	+1.509%	3,166,115	-1.388%
2026-02-10	10.0500	10.130000	9.845000	9.9400	+1.429%	6,362,144	+0.101%
2026-02-09	9.7300	9.860000	9.640000	9.8000	+1.977%	3,717,154	+1.531%
2026-02-06	9.4000	9.618600	9.400000	9.6100	+6.778%	2,781,420	+3.538%
2026-02-05	9.1400	9.140000	8.963300	9.0000	-3.122%	4,467,555	+10.556%
2026-02-04	9.2600	9.390000	9.200000	9.2900	+4.499%	6,025,897	+7.104%
2026-02-03	8.9400	8.995000	8.760000	8.8900	+0.566%	3,631,844	+11.924%
2026-02-02	8.6600	8.890000	8.590000	8.8400	+2.433%	5,600,005	+12.557%
2026-01-30	8.7200	8.770000	8.485000	8.6300	-0.116%	10,061,069	+15.295%
2026-01-29	8.7300	8.815000	8.590000	8.6400	+0.116%	15,157,751	+15.162%
2026-01-28	8.6300	8.646800	8.555000	8.6300	-0.576%	4,108,715	+15.295%
2026-01-27	8.5700	8.680000	8.520000	8.6800	+1.998%	2,430,575	+14.631%
2026-01-26	8.4800	8.550000	8.449000	8.5100	+0.472%	2,535,388	+16.921%
2026-01-23	8.4200	8.485452	8.394500	8.4700	+1.195%	2,627,129	+17.473%
2026-01-22	8.4100	8.410000	8.350000	8.3700	-0.947%	1,683,620	+18.877%
2026-01-21	8.3700	8.490000	8.290000	8.4500	-0.705%	3,895,695	+17.751%
2026-01-20	8.4200	8.550000	8.400000	8.5100	-0.931%	3,941,747	+16.921%
2026-01-16	8.5900	8.620000	8.550000	8.5900	+1.178%	2,417,284	+15.832%
2026-01-15	8.5400	8.590000	8.482200	8.4900	+1.192%	2,383,369	+17.197%
2026-01-14	8.4300	8.460000	8.320000	8.3900	+2.192%	4,077,988	+18.594%
2026-01-13	8.2400	8.315000	8.200000	8.2100	+2.114%	3,357,955	+21.194%
2026-01-12	8.0000	8.090000	7.970000	8.0400	+1.259%	2,429,623	+23.756%
2026-01-09	7.9400	8.037200	7.850000	7.9400	+1.146%	4,312,022	+25.315%
2026-01-08	7.7900	7.870000	7.790000	7.8500	+0.900%	2,414,369	+26.752%
2026-01-07	7.8000	7.850000	7.760000	7.7800	+0.129%	2,383,219	+27.892%
2026-01-06	7.8300	7.937900	7.760000	7.7700	+1.969%	2,773,009	+28.057%
2026-01-05	7.5200	7.640000	7.510000	7.6200	+2.834%	3,221,346	+30.577%
2026-01-02	7.4100	7.429900	7.354500	7.4100	+1.230%	2,954,116	+34.278%
2025-12-31	7.3600	7.360000	7.315000	7.3200	-0.543%	2,159,407	+35.929%
2025-12-30	7.3700	7.429900	7.350000	7.3600	+0.272%	1,803,870	+35.190%
2025-12-29	7.3500	7.360000	7.310000	7.3400	+0.273%	2,155,880	+35.559%
2025-12-26	7.3300	7.330000	7.280000	7.3200	-1.348%	2,668,822	+35.929%
2025-12-24	7.3900	7.440000	7.370000	7.4200	-0.536%	2,977,594	+34.097%
2025-12-23	7.4400	7.510000	7.440000	7.4600	+1.359%	2,524,880	+33.378%
2025-12-22	7.3000	7.365000	7.300000	7.3600	+0.684%	1,917,030	+35.190%
2025-12-19	7.2900	7.360000	7.270000	7.3100	+0.689%	3,057,558	+36.115%
2025-12-18	7.3000	7.320000	7.255000	7.2600	+0.415%	2,420,929	+37.052%
2025-12-17	7.3300	7.350000	7.230000	7.2300	-2.033%	3,557,015	+37.621%
2025-12-16	7.3600	7.450000	7.340000	7.3800	-2.767%	13,398,044	+34.824%
2025-12-15	7.5800	7.640000	7.570000	7.5900	+2.985%	2,360,046	+31.094%
2025-12-12	7.3700	7.385000	7.315000	7.3700	+0.272%	1,950,202	+35.007%
2025-12-11	7.2700	7.350000	7.270000	7.3500	+0.685%	2,155,776	+35.374%
2025-12-10	7.2600	7.340000	7.250000	7.3000	+0.551%	3,311,038	+36.301%
2025-12-09	7.2600	7.320000	7.220000	7.2600	-0.275%	8,568,870	+37.052%
2025-12-08	7.3200	7.320000	7.260000	7.2800	-0.952%	2,452,867	+36.676%
2025-12-05	7.3600	7.390000	7.330000	7.3500	+0.962%	1,650,042	+35.374%
2025-12-04	7.3400	7.348600	7.274500	7.2800	+0.971%	1,664,453	+36.676%
2025-12-03	7.1600	7.220000	7.140000	7.2100	-0.689%	2,387,551	+38.003%
2025-12-02	7.2900	7.320000	7.250000	7.2600	+1.397%	7,052,081	+37.052%
2025-12-01	7.1100	7.185000	7.098300	7.1600	+0.845%	1,676,410	+38.966%
2025-11-28	7.1100	7.120000	7.060000	7.1000	+0.141%	1,226,529	+40.141%
2025-11-26	7.0000	7.120000	7.000000	7.0900	+3.353%	1,842,282	+40.339%
2025-11-25	6.7900	6.870000	6.730000	6.8600	+2.388%	2,399,676	+45.044%
2025-11-24	6.6100	6.720000	6.605000	6.7000	+1.362%	2,325,673	+48.507%
2025-11-21	6.6000	6.639900	6.540000	6.6100	+2.481%	3,460,392	+50.530%
2025-11-20	6.6400	6.660000	6.450000	6.4500	-1.826%	3,572,581	+54.264%
2025-11-19	6.5200	6.585000	6.500000	6.5700	+0.305%	1,820,241	+51.446%
2025-11-18	6.5700	6.586000	6.490100	6.5500	-3.392%	3,138,690	+51.908%
2025-11-17	6.8700	6.890000	6.735000	6.7800	-3.830%	1,841,271	+46.755%
2025-11-14	6.8700	7.110000	6.860000	7.0500	+3.829%	2,559,740	+41.135%
2025-11-13	6.8700	6.870000	6.750000	6.7900	-0.147%	2,867,681	+46.539%
2025-11-12	6.8000	6.850000	6.761500	6.8000	+1.040%	2,797,637	+46.324%
2025-11-11	6.6300	6.770000	6.610000	6.7300	+0.298%	12,009,125	+47.845%
2025-11-10	6.6700	6.720000	6.640000	6.7100	+1.207%	1,963,462	+48.286%
2025-11-07	6.6400	6.640000	6.530000	6.6300	-1.192%	2,429,959	+50.075%
2025-11-06	6.7000	6.740000	6.670000	6.7100	+0.751%	2,390,955	+48.286%
2025-11-05	6.5900	6.670000	6.581200	6.6600	0.000%	1,891,460	+49.399%
2025-11-04	6.6600	6.720000	6.655000	6.6600	-1.333%	1,779,361	+49.399%
2025-11-03	6.7500	6.770000	6.720000	6.7500	+0.297%	1,914,472	+47.407%
2025-10-31	6.6900	6.750000	6.690000	6.7300	+0.448%	1,759,493	+47.845%
2025-10-30	6.6900	6.760000	6.660000	6.7000	+1.362%	2,174,287	+48.507%
2025-10-29	6.6400	6.670000	6.590000	6.6100	-1.490%	3,713,613	+50.530%
2025-10-28	6.5500	6.735000	6.550000	6.7100	+3.072%	12,053,110	+48.286%
2025-10-27	6.5100	6.530000	6.490000	6.5100	+0.774%	1,474,065	+52.842%
2025-10-24	6.4800	6.480000	6.430000	6.4600	+0.623%	1,252,291	+54.025%
2025-10-23	6.4300	6.447200	6.404400	6.4200	0.000%	1,605,985	+54.984%
2025-10-22	6.4700	6.470000	6.370600	6.4200	-0.773%	2,539,460	+54.984%
2025-10-21	6.4600	6.503900	6.460000	6.4700	0.000%	2,218,093	+53.787%
2025-10-20	6.4600	6.520000	6.450000	6.4700	+3.852%	1,481,521	+53.787%
2025-10-17	6.2100	6.240000	6.180000	6.2300	-0.796%	2,168,975	+59.711%
2025-10-16	6.3400	6.370000	6.270000	6.2800	0.000%	2,082,784	+58.439%
2025-10-15	6.3000	6.320000	6.244200	6.2800	+0.641%	2,208,540	+58.439%
2025-10-14	6.1400	6.270000	6.130000	6.2400	+0.645%	2,478,575	+59.455%
2025-10-13	6.2200	6.220000	6.160000	6.2000	+1.806%	2,073,948	+60.484%
2025-10-10	6.2500	6.260000	6.090000	6.0900	-4.545%	3,312,117	+63.383%
2025-10-09	6.4500	6.450000	6.370000	6.3800	-1.238%	1,307,307	+55.956%
2025-10-08	6.4200	6.470000	6.420000	6.4600	+1.732%	3,551,600	+54.025%
2025-10-07	6.3900	6.390000	6.330000	6.3500	-2.006%	2,118,889	+56.693%
2025-10-06	6.5000	6.500000	6.470000	6.4800	-1.967%	1,642,579	+53.549%
2025-10-03	6.5800	6.620000	6.570000	6.6100	+2.481%	1,882,462	+50.530%
2025-10-02	6.4800	6.500900	6.430000	6.4500	-0.922%	1,604,621	+54.264%
2025-10-01	6.6000	6.630000	6.490000	6.5100	-2.836%	2,938,473	+52.842%
2025-09-30	6.7400	6.740000	6.650000	6.7000	-0.888%	1,679,314	+48.507%
2025-09-29	6.7800	6.780000	6.740000	6.7600	-1.314%	1,198,007	+47.189%
2025-09-26	6.8200	6.870000	6.810000	6.8500	+1.032%	1,739,065	+45.255%
2025-09-25	6.7700	6.790000	6.750000	6.7800	-0.147%	1,616,374	+46.755%
2025-09-24	6.7700	6.820000	6.760000	6.7900	+0.742%	1,711,591	+46.539%
2025-09-23	6.7900	6.810000	6.730000	6.7400	-0.148%	1,290,567	+47.626%
2025-09-22	6.6700	6.770000	6.670000	6.7500	+1.657%	2,164,315	+47.407%
2025-09-19	6.6400	6.650000	6.600000	6.6400	+0.912%	2,156,194	+49.849%
2025-09-18	6.5000	6.600000	6.500000	6.5800	+0.305%	3,773,279	+51.216%
2025-09-17	6.5600	6.625000	6.531400	6.5600	-0.152%	2,658,054	+51.677%
2025-09-16	6.6000	6.607500	6.500000	6.5700	-1.794%	2,219,904	+51.446%
2025-09-15	6.6500	6.705000	6.620000	6.6900	+1.210%	4,259,299	+48.729%
2025-09-12	6.6100	6.620000	6.580000	6.6100	-0.302%	984,029	+50.530%
2025-09-11	6.6200	6.640000	6.600000	6.6300	-1.192%	1,594,253	+50.075%
2025-09-10	6.7000	6.750000	6.680000	6.7100	+1.207%	2,794,024	+48.286%
2025-09-09	6.5700	6.660000	6.550000	6.6300	-0.600%	2,671,098	+50.075%
2025-09-08	6.6100	6.670000	6.610000	6.6700	+2.458%	1,512,384	+49.175%
2025-09-05	6.6100	6.620000	6.475000	6.5100	-0.459%	2,048,146	+52.842%
2025-09-04	6.4600	6.550000	6.460000	6.5400	+2.508%	1,649,488	+52.141%
2025-09-03	6.3400	6.400000	6.310300	6.3800	-2.297%	2,668,777	+55.956%
2025-09-02	6.4900	6.540000	6.410000	6.5300	-1.061%	1,607,902	+52.374%
2025-08-29	6.6100	6.663000	6.570000	6.6000	-1.049%	1,646,643	+50.758%
2025-08-28	6.6300	6.700000	6.630000	6.6700	+1.677%	1,706,713	+49.175%
2025-08-27	6.5300	6.560000	6.500000	6.5600	-0.304%	1,643,079	+51.677%
2025-08-26	6.5500	6.610000	6.540000	6.5800	+0.305%	1,421,518	+51.216%
2025-08-25	6.5800	6.610000	6.550000	6.5600	-0.606%	1,193,749	+51.677%
2025-08-22	6.5300	6.615000	6.500000	6.6000	+1.852%	3,809,467	+50.758%
2025-08-21	6.4900	6.500000	6.465000	6.4800	-0.917%	1,613,533	+53.549%
2025-08-20	6.5300	6.548600	6.490000	6.5400	+1.082%	2,646,632	+52.141%
2025-08-19	6.4900	6.520000	6.470000	6.4700	-2.266%	2,087,218	+53.787%
2025-08-18	6.5800	6.625000	6.555000	6.6200	-0.898%	2,331,766	+50.302%
2025-08-15	6.7500	6.790000	6.660000	6.6800	+2.769%	2,344,735	+48.952%
2025-08-14	6.4700	6.525000	6.460000	6.5000	+1.562%	1,804,515	+53.077%
2025-08-13	6.4700	6.470000	6.380000	6.4000	-0.467%	1,753,114	+55.469%
2025-08-12	6.3700	6.440000	6.350100	6.4300	+3.045%	1,725,078	+54.743%
2025-08-11	6.2700	6.280000	6.220000	6.2400	-0.319%	1,655,360	+59.455%
2025-08-08	6.2100	6.260000	6.185000	6.2600	+1.954%	1,509,600	+58.946%
2025-08-07	6.1700	6.190000	6.120000	6.1400	+0.987%	1,759,765	+62.052%
2025-08-06	6.0600	6.090000	6.040000	6.0800	+1.672%	1,562,463	+63.651%
2025-08-05	5.9800	6.010000	5.931000	5.9800	+0.843%	1,368,230	+66.388%
2025-08-04	5.8600	5.940000	5.840000	5.9300	+1.541%	4,141,047	+67.791%
2025-08-01	5.8900	5.895000	5.740000	5.8400	-1.017%	3,024,761	+70.377%
2025-07-31	5.9600	6.000000	5.900000	5.9000	+0.170%	5,317,402	+68.644%
2025-07-30	5.9300	5.950000	5.875000	5.8900	-0.169%	2,678,164	+68.930%
2025-07-29	5.9500	5.950000	5.890000	5.9000	-0.673%	2,193,695	+68.644%
2025-07-28	5.9500	5.970000	5.910000	5.9400	-4.039%	2,812,774	+67.508%
2025-07-25	6.1500	6.190000	6.120000	6.1900	-0.161%	2,339,710	+60.743%
2025-07-24	6.1800	6.240000	6.180000	6.2000	+1.142%	3,052,470	+60.484%
2025-07-23	6.0000	6.139900	6.000000	6.1300	+6.981%	3,688,392	+62.316%
2025-07-22	5.6900	5.750000	5.690000	5.7300	+1.596%	3,068,135	+73.647%
2025-07-21	5.6200	5.680000	5.580000	5.6400	+1.439%	3,347,392	+76.418%
2025-07-18	5.6000	5.605900	5.540000	5.5600	-0.714%	2,835,254	+78.957%
2025-07-17	5.5300	5.610000	5.515000	5.6000	+1.449%	4,658,212	+77.679%
2025-07-16	5.4800	5.520000	5.445000	5.5200	+0.730%	5,548,900	+80.254%
2025-07-15	5.5000	5.505000	5.455000	5.4800	-0.182%	3,321,864	+81.569%
2025-07-14	5.5000	5.510000	5.460000	5.4900	-0.182%	7,915,609	+81.239%
2025-07-11	5.5700	5.590000	5.490000	5.5000	-0.362%	11,857,072	+80.909%
2025-07-10	5.5100	5.540000	5.490000	5.5200	+0.364%	3,904,987	+80.254%
2025-07-09	5.5000	5.500000	5.470000	5.5000	+0.733%	2,801,901	+80.909%
2025-07-08	5.4200	5.470000	5.400000	5.4600	+0.738%	3,716,059	+82.234%
2025-07-07	5.5000	5.511000	5.390000	5.4200	-3.730%	4,258,428	+83.579%
2025-07-03	5.6100	5.640000	5.585000	5.6300	+0.716%	2,037,831	+76.732%
2025-07-02	5.5750	5.607500	5.550000	5.5900	-0.534%	2,050,293	+77.996%
2025-07-01	5.6000	5.660000	5.600000	5.6200	+1.079%	5,457,658	+77.046%
2025-06-30	5.5800	5.590000	5.545000	5.5600	0.000%	2,703,230	+78.957%
2025-06-27	5.5700	5.580000	5.530000	5.5600	-0.714%	2,559,875	+78.957%
2025-06-26	5.5700	5.620000	5.565000	5.6000	+1.633%	2,122,798	+77.679%
2025-06-25	5.4900	5.530000	5.490000	5.5100	-1.607%	2,070,254	+80.581%
2025-06-24	5.5700	5.620000	5.570000	5.6000	+3.321%	2,111,188	+77.679%
2025-06-23	5.3500	5.430000	5.350000	5.4200	-0.550%	2,967,338	+83.579%
2025-06-20	5.5000	5.500000	5.440000	5.4500	-0.729%	1,879,517	+82.569%
2025-06-18	5.4700	5.520000	5.460100	5.4900	+0.919%	2,369,359	+81.239%
2025-06-17	5.4700	5.500000	5.420000	5.4400	-1.270%	2,621,438	+82.904%
2025-06-16	5.5300	5.570000	5.495000	5.5100	+0.182%	3,188,353	+80.581%
2025-06-13	5.4500	5.520000	5.440000	5.5000	-1.079%	2,388,926	+80.909%
2025-06-12	5.5700	5.600000	5.540000	5.5600	+1.275%	2,395,773	+78.957%
2025-06-11	5.5000	5.520000	5.480000	5.4900	0.000%	1,651,342	+81.239%
2025-06-10	5.5300	5.535000	5.480000	5.4900	-2.139%	2,305,897	+81.239%
2025-06-09	5.6000	5.634500	5.600000	5.6100	+0.718%	1,962,636	+77.362%
2025-06-06	5.5500	5.580000	5.525000	5.5700	+0.723%	2,287,417	+78.636%
2025-06-05	5.5000	5.550000	5.485000	5.5300	0.000%	2,451,370	+79.928%
2025-06-04	5.5600	5.560000	5.520000	5.5300	-0.181%	1,423,336	+79.928%
2025-06-03	5.5400	5.560000	5.510000	5.5400	-1.423%	1,481,952	+79.603%
2025-06-02	5.5600	5.630000	5.530000	5.6200	+1.079%	1,696,746	+77.046%
2025-05-30	5.5100	5.570000	5.510000	5.5600	+1.275%	3,000,194	+78.957%
2025-05-29	5.5500	5.550000	5.470000	5.4900	-1.259%	3,706,434	+81.239%
2025-05-28	5.5500	5.580000	5.510200	5.5600	-1.767%	4,685,159	+78.957%
2025-05-27	5.5500	5.675000	5.550000	5.6600	+4.428%	6,075,325	+75.795%
2025-05-23	5.3300	5.440000	5.330000	5.4200	+0.743%	2,379,287	+83.579%
2025-05-22	5.3600	5.400000	5.340000	5.3800	-1.645%	3,881,026	+84.944%
2025-05-21	5.4100	5.490000	5.410000	5.4700	+3.208%	6,342,704	+81.901%
2025-05-20	5.2600	5.309900	5.260000	5.3000	+2.913%	3,079,963	+87.736%
2025-05-19	5.1100	5.160000	5.081500	5.1500	+0.195%	3,242,038	+93.204%
2025-05-16	5.1150	5.140000	5.090000	5.1400	-2.095%	2,548,118	+93.580%
2025-05-15	5.2100	5.260000	5.200000	5.2500	-0.190%	2,649,576	+89.524%
2025-05-14	5.2400	5.280000	5.230000	5.2600	+1.741%	2,439,943	+89.163%
2025-05-13	5.1500	5.200000	5.130000	5.1700	+0.194%	4,425,603	+92.456%
2025-05-12	5.1600	5.200000	5.140000	5.1600	+1.176%	3,428,106	+92.829%
2025-05-09	5.0800	5.100000	5.070000	5.1000	+2.616%	2,737,433	+95.098%
2025-05-08	4.9200	5.020000	4.920000	4.9700	+1.222%	5,112,706	+100.201%
2025-05-07	4.9000	4.940000	4.890000	4.9100	0.000%	2,576,636	+102.648%
2025-05-06	4.9000	4.940000	4.881000	4.9100	+0.204%	3,819,884	+102.648%
2025-05-05	4.8900	4.970000	4.880000	4.9000	-0.407%	3,290,609	+103.061%
2025-05-02	4.8500	4.930000	4.770000	4.9200	0.000%	4,467,843	+102.236%
2025-05-01	4.9400	4.960000	4.899100	4.9200	-2.574%	3,467,152	+102.236%
2025-04-30	5.0100	5.050000	4.960000	5.0500	-0.980%	2,647,305	+97.030%
2025-04-29	5.1000	5.130000	5.070000	5.1000	+0.592%	2,595,025	+95.098%
2025-04-28	5.0000	5.090000	4.960700	5.0700	+2.424%	4,465,509	+96.252%
2025-04-25	4.9100	4.960000	4.890000	4.9500	0.000%	2,346,001	+101.010%
2025-04-24	4.9100	4.960000	4.880000	4.9500	+1.643%	3,152,062	+101.010%
2025-04-23	4.8800	4.910000	4.850000	4.8700	0.000%	5,331,976	+104.312%
2025-04-22	4.8400	4.900000	4.820000	4.8700	+1.247%	4,741,647	+104.312%
2025-04-21	4.8400	4.850000	4.740000	4.8100	-0.620%	4,406,101	+106.861%
2025-04-17	4.8300	4.899900	4.825000	4.8400	+3.640%	4,869,063	+105.579%
2025-04-16	4.7100	4.745000	4.650000	4.6700	-3.313%	4,231,086	+113.062%
2025-04-15	4.7800	4.890000	4.780000	4.8300	+2.114%	6,812,061	+106.004%
2025-04-14	4.7000	4.780000	4.670000	4.7300	+1.720%	10,653,000	+110.359%
2025-04-11	4.5300	4.670000	4.470200	4.6500	+2.423%	6,449,406	+113.978%
2025-04-10	4.5700	4.585000	4.395000	4.5400	-5.417%	7,527,854	+119.163%
2025-04-09	4.3300	4.830000	4.310000	4.8000	+9.589%	7,209,306	+107.292%
2025-04-08	4.6300	4.670000	4.315000	4.3800	+1.860%	10,845,120	+127.169%
2025-04-07	4.1100	4.400000	4.040000	4.3000	+1.176%	11,815,079	+131.395%
2025-04-04	4.3200	4.388000	4.210000	4.2500	-14.315%	8,863,954	+134.118%
2025-04-03	4.9400	5.040000	4.920000	4.9600	-8.824%	4,020,190	+100.605%
2025-04-02	5.3400	5.440000	5.332000	5.4400	0.000%	979,746	+82.904%
2025-04-01	5.4500	5.455500	5.390000	5.4400	-1.270%	1,274,177	+82.904%
2025-03-31	5.4200	5.510000	5.420000	5.5100	-2.993%	1,778,468	+80.581%
2025-03-28	5.7200	5.760000	5.635000	5.6800	-3.401%	1,464,264	+75.176%
2025-03-27	5.8700	5.900000	5.855000	5.8800	+1.554%	1,602,221	+69.218%
2025-03-26	5.8100	5.830000	5.780000	5.7900	-1.195%	1,459,825	+71.848%
2025-03-25	5.8000	5.868300	5.794500	5.8600	-0.846%	1,352,268	+69.795%
2025-03-24	5.8800	5.930000	5.880000	5.9100	-2.152%	1,803,794	+68.359%
2025-03-21	5.9900	6.080000	5.980000	6.0400	+2.547%	2,557,231	+64.735%
2025-03-20	5.8600	5.920000	5.850000	5.8900	-0.507%	1,436,460	+68.930%
2025-03-19	5.8500	5.949900	5.835000	5.9200	+1.370%	1,371,927	+68.074%
2025-03-18	5.8000	5.850000	5.765000	5.8400	+0.516%	1,873,830	+70.377%
2025-03-17	5.7600	5.830000	5.750000	5.8100	+0.345%	2,229,475	+71.256%
2025-03-14	5.7000	5.790000	5.695000	5.7900	+3.209%	1,317,557	+71.848%
2025-03-13	5.6000	5.640000	5.580000	5.6100	+1.081%	1,364,321	+77.362%
2025-03-12	5.5200	5.570000	5.480000	5.5500	+2.588%	1,939,881	+79.279%
2025-03-11	5.4000	5.449900	5.321600	5.4100	-1.993%	2,502,591	+83.919%
2025-03-10	5.5800	5.580000	5.490000	5.5200	-3.158%	1,879,128	+80.254%
2025-03-07	5.7200	5.720000	5.630000	5.7000	-0.870%	1,378,062	+74.561%
2025-03-06	5.7700	5.810000	5.740000	5.7500	0.000%	1,247,911	+73.043%
2025-03-05	5.7100	5.770000	5.675000	5.7500	+1.590%	1,459,239	+73.043%
2025-03-04	5.6400	5.730000	5.595000	5.6600	+0.355%	2,658,848	+75.795%
2025-03-03	5.7200	5.750000	5.630000	5.6400	0.000%	2,126,559	+76.418%
2025-02-28	5.6100	5.650000	5.570000	5.6400	-0.879%	1,373,751	+76.418%
2025-02-27	5.6900	5.730000	5.680000	5.6900	+1.246%	911,483	+74.868%
2025-02-26	5.6400	5.655500	5.600000	5.6200	-0.882%	807,610	+77.046%
2025-02-25	5.7300	5.730000	5.620000	5.6700	+1.431%	1,495,048	+75.485%
2025-02-24	5.6600	5.677600	5.520000	5.5900	-0.534%	1,161,648	+77.996%
2025-02-21	5.6500	5.700000	5.605000	5.6200	-2.936%	950,354	+77.046%
2025-02-20	5.8600	5.860000	5.770000	5.7900	-1.363%	1,119,086	+71.848%
2025-02-19	5.8900	5.911800	5.840000	5.8700	+0.342%	1,435,667	+69.506%
2025-02-18	5.8500	5.880000	5.825000	5.8500	+1.916%	1,699,801	+70.085%
2025-02-14	5.7000	5.760000	5.685000	5.7400	+2.500%	1,257,119	+73.345%
2025-02-13	5.5400	5.610000	5.540000	5.6000	+2.941%	1,572,156	+77.679%
2025-02-12	5.4300	5.460000	5.400000	5.4400	-0.911%	842,844	+82.904%
2025-02-11	5.4700	5.510000	5.455000	5.4900	+0.549%	1,268,946	+81.239%
2025-02-10	5.4900	5.500000	5.450000	5.4600	-0.365%	847,479	+82.234%
2025-02-07	5.5500	5.570100	5.460000	5.4800	-3.009%	1,205,145	+81.569%
2025-02-06	5.6000	5.660000	5.550200	5.6500	+1.802%	2,205,589	+76.106%
2025-02-05	5.5400	5.580000	5.500000	5.5500	+0.726%	1,397,391	+79.279%
2025-02-04	5.4600	5.520000	5.401700	5.5100	-1.254%	906,584	+80.581%
2025-02-03	5.5300	5.600000	5.440000	5.5800	+1.825%	2,063,551	+78.315%
2025-01-31	5.6300	5.630000	5.430000	5.4800	-1.616%	4,010,478	+81.569%
2025-01-30	5.5900	5.610000	5.565000	5.5700	+1.642%	1,157,257	+78.636%
2025-01-29	5.4400	5.530000	5.440000	5.4800	+0.921%	1,536,694	+81.569%
2025-01-28	5.4100	5.470000	5.400000	5.4300	+3.036%	1,158,900	+83.241%
2025-01-27	5.2000	5.270000	5.190000	5.2700	+2.330%	1,312,975	+88.805%
2025-01-24	5.1500	5.185000	5.130000	5.1500	+0.390%	874,522	+93.204%
2025-01-23	5.0800	5.140000	5.080000	5.1300	+0.984%	825,399	+93.957%
2025-01-22	5.0900	5.150000	5.070000	5.0800	-2.119%	1,547,948	+95.866%
2025-01-21	5.1500	5.210000	5.090000	5.1900	+2.165%	987,005	+91.715%
2025-01-17	5.0600	5.110000	5.035000	5.0800	-0.392%	1,313,988	+95.866%
2025-01-16	5.1300	5.130000	5.080000	5.1000	-1.544%	1,347,746	+95.098%
2025-01-15	5.1300	5.180000	5.110000	5.1800	+5.714%	1,118,531	+92.085%
2025-01-14	4.9200	4.940000	4.890000	4.9000	+0.410%	819,222	+103.061%
2025-01-13	4.8400	4.890000	4.820000	4.8800	+1.035%	824,747	+103.893%
2025-01-10	4.9200	4.930000	4.820000	4.8300	-4.921%	1,149,300	+106.004%