OTC Markets OTCPK - Delayed Quote USD
Sumitomo Mitsui Trust Group, Inc. (SUTNY)
4.7600
-0.0300
(-0.63%)
As of 12:01:09 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 1,923 |
| May 6, 2025 | 4.8500 | 4.9100 | 4.7900 | 4.8300 | 4.8300 | 337,800 |
| May 5, 2025 | 4.8100 | 4.8500 | 4.7400 | 4.8500 | 4.8500 | 203,600 |
| May 2, 2025 | 4.7200 | 4.7700 | 4.7000 | 4.7500 | 4.7500 | 103,800 |
| May 1, 2025 | 4.7600 | 4.8100 | 4.7500 | 4.7800 | 4.7800 | 128,200 |
| Apr 30, 2025 | 4.9600 | 4.9600 | 4.8900 | 4.9100 | 4.9100 | 98,100 |
| Apr 29, 2025 | 4.9300 | 5.0000 | 4.8800 | 4.9600 | 4.9600 | 99,600 |
| Apr 28, 2025 | 4.8600 | 4.9200 | 4.8300 | 4.9200 | 4.9200 | 165,200 |
| Apr 25, 2025 | 4.7800 | 4.8100 | 4.7600 | 4.7800 | 4.7800 | 103,700 |
| Apr 24, 2025 | 4.8000 | 4.8300 | 4.7800 | 4.8200 | 4.8200 | 126,000 |
| Apr 23, 2025 | 4.6600 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 117,200 |
| Apr 22, 2025 | 4.6600 | 4.7300 | 4.6600 | 4.7100 | 4.7100 | 110,400 |
| Apr 21, 2025 | 4.6300 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 164,000 |
| Apr 17, 2025 | 4.6300 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 247,800 |
| Apr 16, 2025 | 4.6000 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 79,200 |
| Apr 15, 2025 | 4.4500 | 4.7100 | 4.4500 | 4.6100 | 4.6100 | 156,200 |
| Apr 14, 2025 | 4.7100 | 4.7100 | 4.5100 | 4.5700 | 4.5700 | 234,300 |
| Apr 11, 2025 | 4.6700 | 4.6700 | 4.3400 | 4.5300 | 4.5300 | 498,200 |
| Apr 10, 2025 | 4.6900 | 4.6900 | 4.2700 | 4.3100 | 4.3100 | 377,200 |
| Apr 9, 2025 | 4.3000 | 4.7600 | 4.2500 | 4.4900 | 4.4900 | 440,000 |
| Apr 8, 2025 | 4.5400 | 4.5600 | 4.2500 | 4.2700 | 4.2700 | 351,800 |
| Apr 7, 2025 | 4.2500 | 4.3800 | 3.9900 | 4.2500 | 4.2500 | 401,600 |
| Apr 4, 2025 | 4.4500 | 4.4500 | 4.0000 | 4.2900 | 4.2900 | 248,100 |
| Apr 3, 2025 | 4.8000 | 4.8000 | 4.6400 | 4.6600 | 4.6600 | 137,600 |
| Apr 2, 2025 | 5.0000 | 5.1400 | 4.8600 | 5.0200 | 5.0200 | 63,300 |
| Apr 1, 2025 | 5.0000 | 5.0400 | 4.9800 | 5.0200 | 5.0200 | 65,400 |
| Mar 31, 2025 | 4.9600 | 5.0600 | 4.9600 | 5.0500 | 5.0500 | 93,400 |
| Mar 28, 2025 | 5.2200 | 5.3100 | 5.1700 | 5.3100 | 5.3100 | 86,100 |
| Mar 27, 2025 | 5.4300 | 5.4300 | 5.3900 | 5.4300 | 5.4300 | 61,900 |
| Mar 26, 2025 | 5.4400 | 5.4400 | 5.3500 | 5.4100 | 5.4100 | 47,200 |
| Mar 25, 2025 | 5.3800 | 5.4600 | 5.3600 | 5.4600 | 5.4600 | 112,400 |
| Mar 24, 2025 | 5.4000 | 5.4100 | 5.3200 | 5.3500 | 5.3500 | 67,700 |
| Mar 21, 2025 | 5.4200 | 5.4200 | 5.3800 | 5.4100 | 5.4100 | 62,000 |
| Mar 20, 2025 | 5.2600 | 5.3200 | 5.2400 | 5.2800 | 5.2800 | 81,400 |
| Mar 19, 2025 | 5.3500 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 89,600 |
| Mar 18, 2025 | 5.4800 | 5.4800 | 5.2500 | 5.2700 | 5.2700 | 118,600 |
| Mar 17, 2025 | 5.3500 | 5.3500 | 5.2200 | 5.2800 | 5.2800 | 67,300 |
| Mar 14, 2025 | 5.3100 | 5.3100 | 5.1800 | 5.2200 | 5.2200 | 51,700 |
| Mar 13, 2025 | 5.1100 | 5.1800 | 5.1100 | 5.1600 | 5.1600 | 65,600 |
| Mar 12, 2025 | 4.9500 | 5.1700 | 4.9500 | 5.1300 | 5.1300 | 92,500 |
| Mar 11, 2025 | 5.0300 | 5.0800 | 5.0000 | 5.0300 | 5.0300 | 85,300 |
| Mar 10, 2025 | 4.8800 | 5.1000 | 4.8800 | 5.0400 | 5.0400 | 77,600 |
| Mar 7, 2025 | 4.9200 | 5.2000 | 4.9200 | 5.2000 | 5.2000 | 58,200 |
| Mar 6, 2025 | 5.2400 | 5.2600 | 5.1900 | 5.2100 | 5.2100 | 56,000 |
| Mar 5, 2025 | 5.1700 | 5.2300 | 5.1400 | 5.1900 | 5.1900 | 65,500 |
| Mar 4, 2025 | 4.9500 | 5.1900 | 4.9500 | 5.1700 | 5.1700 | 102,300 |
| Mar 3, 2025 | 5.2400 | 5.2700 | 5.1800 | 5.2200 | 5.2200 | 90,600 |
| Feb 28, 2025 | 5.1800 | 5.1800 | 5.1200 | 5.1500 | 5.1500 | 60,600 |
| Feb 27, 2025 | 5.2900 | 5.3900 | 5.1900 | 5.2800 | 5.2800 | 52,500 |
| Feb 26, 2025 | 5.2400 | 5.2400 | 5.1900 | 5.2100 | 5.2100 | 49,500 |
| Feb 25, 2025 | 5.2600 | 5.2600 | 5.2200 | 5.2400 | 5.2400 | 51,300 |
| Feb 24, 2025 | 5.2000 | 5.2500 | 5.1900 | 5.2200 | 5.2200 | 78,500 |
| Feb 21, 2025 | 5.2300 | 5.2600 | 5.1900 | 5.2300 | 5.2300 | 51,200 |
| Feb 20, 2025 | 5.2600 | 5.2700 | 5.2400 | 5.2700 | 5.2700 | 147,900 |
| Feb 19, 2025 | 5.1000 | 5.2600 | 5.1000 | 5.2100 | 5.2100 | 48,200 |
| Feb 18, 2025 | 5.1800 | 5.2400 | 5.1700 | 5.2300 | 5.2300 | 50,900 |
| Feb 14, 2025 | 4.8900 | 5.1600 | 4.8900 | 5.1600 | 5.1600 | 55,400 |
| Feb 13, 2025 | 5.1100 | 5.1400 | 5.1000 | 5.1300 | 5.1300 | 44,500 |
| Feb 12, 2025 | 4.9800 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 57,700 |
| Feb 11, 2025 | 5.0200 | 5.0600 | 5.0200 | 5.0500 | 5.0500 | 44,900 |
| Feb 10, 2025 | 4.8000 | 5.0600 | 4.8000 | 5.0400 | 5.0400 | 110,400 |
| Feb 7, 2025 | 5.0900 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 52,100 |
| Feb 6, 2025 | 5.1400 | 5.1600 | 5.1300 | 5.1400 | 5.1400 | 62,200 |
| Feb 5, 2025 | 5.1100 | 5.1400 | 5.1000 | 5.1100 | 5.1100 | 172,200 |
| Feb 4, 2025 | 5.1400 | 5.1600 | 5.1400 | 5.1600 | 5.1600 | 67,800 |
| Feb 3, 2025 | 5.0400 | 5.1300 | 4.8300 | 5.0900 | 5.0900 | 62,400 |
| Jan 31, 2025 | 5.1300 | 5.2300 | 5.0300 | 5.1300 | 5.1300 | 125,500 |
| Jan 30, 2025 | 5.0900 | 5.1000 | 5.0500 | 5.0900 | 5.0900 | 42,200 |
| Jan 29, 2025 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 190,700 |
| Jan 28, 2025 | 5.0200 | 5.0200 | 4.9800 | 5.0200 | 5.0200 | 47,300 |
| Jan 27, 2025 | 4.9600 | 4.9600 | 4.9100 | 4.9300 | 4.9300 | 90,900 |
| Jan 24, 2025 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 56,600 |
| Jan 23, 2025 | 4.8100 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | 93,400 |
| Jan 22, 2025 | 4.7600 | 4.8200 | 4.7600 | 4.7900 | 4.7900 | 59,600 |
| Jan 21, 2025 | 4.5600 | 4.8400 | 4.5600 | 4.7800 | 4.7800 | 88,500 |
| Jan 17, 2025 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 84,100 |
| Jan 16, 2025 | 4.7400 | 4.8000 | 4.7400 | 4.7700 | 4.7700 | 143,800 |
| Jan 15, 2025 | 4.8600 | 4.8600 | 4.7300 | 4.7800 | 4.7800 | 167,300 |
| Jan 14, 2025 | 4.6100 | 4.6300 | 4.6000 | 4.6200 | 4.6200 | 157,100 |
| Jan 13, 2025 | 4.6100 | 4.6300 | 4.5700 | 4.6100 | 4.6100 | 92,500 |
| Jan 10, 2025 | 4.6800 | 4.6800 | 4.6100 | 4.6100 | 4.6100 | 157,600 |
| Jan 8, 2025 | 4.7700 | 4.8100 | 4.7600 | 4.7800 | 4.7800 | 67,100 |
| Jan 7, 2025 | 4.8100 | 4.8200 | 4.7500 | 4.7500 | 4.7500 | 61,500 |
| Jan 6, 2025 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 73,600 |
| Jan 3, 2025 | 4.5200 | 4.7500 | 4.5200 | 4.7400 | 4.7400 | 120,500 |
| Jan 2, 2025 | 4.8000 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 77,800 |
| Dec 31, 2024 | 4.7000 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 80,400 |
| Dec 30, 2024 | 4.7100 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 82,200 |
| Dec 27, 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7400 | 4.7400 | 61,100 |
| Dec 26, 2024 | 4.7400 | 4.7600 | 4.7300 | 4.7300 | 4.7300 | 61,000 |
| Dec 24, 2024 | 4.7100 | 4.8400 | 4.7100 | 4.7400 | 4.7400 | 49,500 |
| Dec 23, 2024 | 4.7900 | 4.8700 | 4.6900 | 4.7500 | 4.7500 | 186,800 |
| Dec 20, 2024 | 4.4900 | 4.7600 | 4.4900 | 4.7500 | 4.7500 | 128,700 |
| Dec 19, 2024 | 4.8800 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 97,000 |
| Dec 18, 2024 | 4.8600 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 228,400 |
| Dec 17, 2024 | 4.8700 | 4.8900 | 4.8600 | 4.8600 | 4.8600 | 39,600 |
| Dec 16, 2024 | 4.9400 | 4.9600 | 4.9100 | 4.9400 | 4.9400 | 45,800 |
| Dec 13, 2024 | 4.9700 | 4.9700 | 4.9400 | 4.9600 | 4.9600 | 60,000 |
| Dec 12, 2024 | 4.8500 | 5.1600 | 4.8500 | 5.0400 | 5.0400 | 50,200 |
| Dec 11, 2024 | 5.0700 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 57,300 |
| Dec 10, 2024 | 5.0000 | 5.1300 | 4.9900 | 5.0400 | 5.0400 | 49,600 |
| Dec 9, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1400 | 5.1400 | 44,800 |
| Dec 6, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.1000 | 5.1000 | 85,000 |
| Dec 5, 2024 | 5.0400 | 5.1200 | 5.0400 | 5.0900 | 5.0900 | 54,600 |
| Dec 4, 2024 | 5.0300 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 37,900 |
| Dec 3, 2024 | 5.1900 | 5.2000 | 5.1300 | 5.1900 | 5.1900 | 72,500 |
| Dec 2, 2024 | 5.1100 | 5.1200 | 5.0600 | 5.1000 | 5.1000 | 97,500 |
| Nov 29, 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 37,500 |
| Nov 27, 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 51,400 |
| Nov 26, 2024 | 4.7600 | 4.9000 | 4.7400 | 4.7900 | 4.7900 | 87,600 |
| Nov 25, 2024 | 4.6300 | 4.8900 | 4.6300 | 4.8500 | 4.8500 | 99,400 |
| Nov 22, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 39,300 |
| Nov 21, 2024 | 4.8800 | 4.9700 | 4.8100 | 4.8100 | 4.8100 | 73,300 |
| Nov 20, 2024 | 4.6800 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 60,000 |
| Nov 19, 2024 | 4.9100 | 4.9100 | 4.7100 | 4.7200 | 4.7200 | 45,200 |
| Nov 18, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 301,200 |
| Nov 15, 2024 | 4.7000 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 376,200 |
| Nov 14, 2024 | 4.8100 | 4.8200 | 4.7500 | 4.7800 | 4.7800 | 53,000 |
| Nov 13, 2024 | 4.6200 | 4.6800 | 4.4500 | 4.6700 | 4.6700 | 51,300 |
| Nov 12, 2024 | 4.7000 | 4.8500 | 4.7000 | 4.7200 | 4.7200 | 41,300 |
| Nov 11, 2024 | 4.4900 | 4.7400 | 4.4900 | 4.6900 | 4.6900 | 59,700 |
| Nov 8, 2024 | 4.6200 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 42,900 |
| Nov 7, 2024 | 4.7200 | 4.7500 | 4.5900 | 4.6500 | 4.6500 | 125,000 |
| Nov 6, 2024 | 4.5900 | 4.6300 | 4.5600 | 4.6300 | 4.6300 | 77,400 |
| Nov 5, 2024 | 4.4400 | 4.5000 | 4.2500 | 4.5000 | 4.5000 | 188,600 |
| Nov 4, 2024 | 4.4800 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 105,700 |
| Nov 1, 2024 | 4.4300 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 70,800 |
| Oct 31, 2024 | 4.3700 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 76,000 |
| Oct 30, 2024 | 4.3900 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 90,200 |
| Oct 29, 2024 | 4.3900 | 4.3900 | 4.3600 | 4.3700 | 4.3700 | 106,600 |
| Oct 28, 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3100 | 4.3100 | 119,300 |
| Oct 25, 2024 | 4.3400 | 4.3700 | 4.2900 | 4.3100 | 4.3100 | 81,100 |
| Oct 24, 2024 | 4.3100 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 74,800 |
| Oct 23, 2024 | 4.3000 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 83,800 |
| Oct 22, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4100 | 4.4100 | 56,200 |
| Oct 21, 2024 | 4.5400 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 62,000 |
| Oct 18, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.6200 | 48,000 |
| Oct 17, 2024 | 4.5800 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 98,300 |
| Oct 16, 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6300 | 4.6300 | 46,400 |
| Oct 15, 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5200 | 4.5200 | 60,900 |
| Oct 14, 2024 | 4.5400 | 4.6500 | 4.4200 | 4.5600 | 4.5600 | 35,500 |
| Oct 11, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 36,000 |
| Oct 10, 2024 | 4.5700 | 4.6100 | 4.5500 | 4.5600 | 4.5600 | 72,500 |
| Oct 9, 2024 | 4.5600 | 4.5800 | 4.5400 | 4.5400 | 4.5400 | 176,600 |
| Oct 8, 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 175,800 |
| Oct 7, 2024 | 4.6400 | 4.7500 | 4.5300 | 4.6400 | 4.6400 | 69,400 |
| Oct 4, 2024 | 4.7100 | 4.7200 | 4.6800 | 4.6900 | 4.6900 | 77,000 |
| Oct 3, 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 111,200 |
| Oct 2, 2024 | 4.7200 | 4.7500 | 4.7100 | 4.7400 | 4.7400 | 93,000 |
| Oct 1, 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7600 | 4.7600 | 82,100 |
| Sep 30, 2024 | 4.8100 | 4.8100 | 4.7700 | 4.7900 | 4.7900 | 57,400 |
| Sep 27, 2024 | 4.6800 | 4.9600 | 4.5800 | 4.6700 | 4.6700 | 49,100 |
| Sep 26, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.9300 | 4.9300 | 48,600 |
| Sep 25, 2024 | 4.8200 | 4.8200 | 4.7900 | 4.8100 | 4.8100 | 27,900 |
| Sep 24, 2024 | 4.8500 | 4.8800 | 4.8400 | 4.8500 | 4.8500 | 25,200 |
| Sep 23, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.9800 | 43,000 |
| Sep 20, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9100 | 4.9100 | 38,100 |
| Sep 19, 2024 | 4.8700 | 5.0000 | 4.8700 | 4.9100 | 4.9100 | 27,600 |
| Sep 18, 2024 | 4.8700 | 4.9000 | 4.8200 | 4.8300 | 4.8300 | 40,100 |
| Sep 17, 2024 | 4.8400 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | 88,400 |
| Sep 16, 2024 | 5.0100 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 61,800 |
| Sep 13, 2024 | 4.9900 | 5.0900 | 4.9200 | 4.9700 | 4.9700 | 20,000 |
| Sep 12, 2024 | 4.9200 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 67,200 |
| Sep 11, 2024 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 55,800 |
| Sep 10, 2024 | 4.9800 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 180,200 |
| Sep 9, 2024 | 5.0300 | 5.0300 | 4.9200 | 5.0300 | 5.0300 | 49,300 |
| Sep 6, 2024 | 4.9400 | 4.9800 | 4.8800 | 4.9300 | 4.9300 | 57,600 |
| Sep 5, 2024 | 5.0100 | 5.0500 | 5.0100 | 5.0200 | 5.0200 | 55,400 |
| Sep 4, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0300 | 5.0300 | 86,500 |
| Sep 3, 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1200 | 5.1200 | 65,000 |
| Aug 30, 2024 | 5.0300 | 5.0300 | 4.9700 | 5.0100 | 5.0100 | 38,300 |
| Aug 29, 2024 | 5.0500 | 5.0700 | 5.0100 | 5.0300 | 5.0300 | 54,800 |
| Aug 28, 2024 | 5.1100 | 5.1100 | 5.0400 | 5.0500 | 5.0500 | 131,600 |
| Aug 27, 2024 | 4.8200 | 5.1300 | 4.8200 | 5.1200 | 5.1200 | 36,300 |
| Aug 26, 2024 | 4.8600 | 5.0800 | 4.8600 | 5.0300 | 5.0300 | 52,100 |
| Aug 23, 2024 | 4.8400 | 5.2400 | 4.8400 | 5.1800 | 5.1800 | 36,800 |
| Aug 22, 2024 | 5.2000 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 29,000 |
| Aug 21, 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0500 | 5.0500 | 49,400 |
| Aug 20, 2024 | 5.0200 | 5.0500 | 4.9700 | 5.0100 | 5.0100 | 55,700 |
| Aug 19, 2024 | 4.7000 | 5.0400 | 4.7000 | 5.0400 | 5.0400 | 79,900 |
| Aug 16, 2024 | 4.7500 | 5.1300 | 4.7500 | 5.0100 | 5.0100 | 116,300 |
| Aug 15, 2024 | 4.7000 | 4.9300 | 4.7000 | 4.9300 | 4.9300 | 93,200 |
| Aug 14, 2024 | 4.7600 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 41,100 |
| Aug 13, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.7900 | 4.7900 | 146,200 |
| Aug 12, 2024 | 4.7200 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 44,400 |
| Aug 9, 2024 | 4.5600 | 4.6100 | 4.5200 | 4.5400 | 4.5400 | 49,400 |
| Aug 8, 2024 | 4.5900 | 4.5900 | 4.4700 | 4.5400 | 4.5400 | 119,300 |
| Aug 7, 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6500 | 4.6500 | 121,600 |
| Aug 6, 2024 | 4.2500 | 4.3400 | 4.2300 | 4.2800 | 4.2800 | 132,400 |
| Aug 5, 2024 | 4.3300 | 4.4200 | 4.1900 | 4.4200 | 4.4200 | 542,800 |
| Aug 2, 2024 | 4.6600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 55,800 |
| Aug 1, 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0600 | 5.0600 | 40,900 |
| Jul 31, 2024 | 5.1400 | 5.2000 | 5.0500 | 5.1400 | 5.1400 | 37,800 |
| Jul 30, 2024 | 4.9700 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 19,900 |
| Jul 29, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9200 | 4.9200 | 125,800 |
| Jul 26, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 33,600 |
| Jul 25, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 37,000 |
| Jul 24, 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9400 | 4.9400 | 32,000 |
| Jul 23, 2024 | 5.2000 | 5.2000 | 5.0100 | 5.0600 | 5.0600 | 41,100 |
| Jul 22, 2024 | 5.1000 | 5.1000 | 4.7200 | 4.9700 | 4.9700 | 38,000 |
| Jul 19, 2024 | 4.9000 | 4.9100 | 4.8700 | 4.9000 | 4.9000 | 26,200 |
| Jul 18, 2024 | 4.9500 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 41,100 |
| Jul 17, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 25,300 |
| Jul 16, 2024 | 4.9300 | 4.9500 | 4.9100 | 4.9300 | 4.9300 | 34,300 |
| Jul 15, 2024 | 4.7700 | 4.8700 | 4.7700 | 4.8000 | 4.8000 | 26,300 |
| Jul 12, 2024 | 4.8300 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 38,500 |
| Jul 11, 2024 | 4.5700 | 4.8600 | 4.5700 | 4.8400 | 4.8400 | 59,000 |
| Jul 10, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.8000 | 4.8000 | 37,900 |
| Jul 9, 2024 | 4.7800 | 4.7800 | 4.6300 | 4.6500 | 4.6500 | 64,300 |
| Jul 8, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | 4.7000 | 37,000 |
| Jul 5, 2024 | 4.5100 | 4.7600 | 4.5100 | 4.7600 | 4.7600 | 223,700 |
| Jul 3, 2024 | 4.6800 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 79,800 |
| Jul 2, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.7100 | 4.7100 | 109,900 |
| Jul 1, 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6700 | 4.6700 | 118,500 |
| Jun 28, 2024 | 4.6600 | 4.6700 | 4.6300 | 4.6400 | 4.6400 | 65,500 |
| Jun 27, 2024 | 4.6600 | 4.7100 | 4.5900 | 4.6000 | 4.6000 | 37,000 |
| Jun 26, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 64,100 |
| Jun 25, 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 65,200 |
| Jun 24, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 121,600 |
| Jun 21, 2024 | 4.5100 | 4.5200 | 4.4900 | 4.4900 | 4.4900 | 53,300 |
| Jun 20, 2024 | 4.2900 | 4.5200 | 4.2900 | 4.4900 | 4.4900 | 51,000 |
| Jun 18, 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 87,700 |
| Jun 17, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.5500 | 77,700 |
| Jun 14, 2024 | 4.5100 | 4.6200 | 4.4800 | 4.5800 | 4.5800 | 89,600 |
| Jun 13, 2024 | 4.5300 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 65,700 |
| Jun 12, 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6300 | 4.6300 | 99,500 |
| Jun 11, 2024 | 4.7700 | 4.7700 | 4.6100 | 4.6200 | 4.6200 | 40,200 |
| Jun 10, 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6800 | 4.6800 | 45,900 |
| Jun 7, 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 63,700 |
| Jun 6, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 44,700 |
| Jun 5, 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 52,300 |
| Jun 4, 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7100 | 4.7100 | 197,200 |
| Jun 3, 2024 | 4.7700 | 4.7700 | 4.7400 | 4.7600 | 4.7600 | 323,200 |
| May 31, 2024 | 4.4500 | 4.6900 | 4.4500 | 4.6700 | 4.6700 | 90,600 |
| May 30, 2024 | 4.6200 | 4.6300 | 4.5900 | 4.5900 | 4.5900 | 58,800 |
| May 29, 2024 | 4.5400 | 4.5500 | 4.5200 | 4.5300 | 4.5300 | 57,000 |
| May 28, 2024 | 4.6000 | 4.6100 | 4.5800 | 4.6000 | 4.6000 | 55,300 |
| May 24, 2024 | 4.6000 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 138,000 |
| May 23, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 94,900 |
| May 22, 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6100 | 4.6100 | 85,400 |
| May 21, 2024 | 4.8100 | 4.8100 | 4.6600 | 4.6900 | 4.6900 | 23,100 |
| May 20, 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | 42,000 |
| May 17, 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6400 | 4.6400 | 39,400 |
| May 16, 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6600 | 4.6600 | 63,500 |
| May 15, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 41,900 |
| May 14, 2024 | 4.4800 | 4.4800 | 4.3200 | 4.4000 | 4.4000 | 91,900 |
| May 13, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 70,300 |
| May 10, 2024 | 4.0500 | 4.2600 | 4.0500 | 4.2600 | 4.2600 | 67,800 |
| May 9, 2024 | 4.1900 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 71,500 |
| May 8, 2024 | 3.9500 | 4.2000 | 3.9500 | 4.1700 | 4.1700 | 88,200 |
| May 7, 2024 | 4.2500 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 66,000 |