Dark

ATLCP
Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share
stock NASDAQ Preferred Stock

Market Open

Oct 1, 2026 3:40:50 PM EDT

23.52USD-1.093%(-0.26)7,410

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	23.7700	23.7718	23.5100	23.5101	-1.135%	7,410	0.000%
2026-09-30	23.7700	23.9050	23.7700	23.7800	-0.585%	7,847	-1.135%
2026-09-29	23.9200	23.9200	23.9200	23.9200	-0.333%	1,282	-1.714%
2026-09-28	23.9400	24.0000	23.9400	24.0000	+0.175%	501	-2.041%
2026-09-25	23.7500	23.9580	23.7500	23.9580	0.000%	1,914	-1.870%
2026-09-24	23.9300	23.9580	23.9300	23.9580	-0.156%	1,556	-1.870%
2026-09-23	23.7500	24.0050	23.7500	23.9954	-0.123%	4,444	-2.022%
2026-09-22	24.0000	24.1400	23.9100	24.0250	+0.062%	3,372	-2.143%
2026-09-21	23.8700	24.0100	23.6300	24.0100	-0.785%	1,839	-2.082%
2026-09-18	23.9700	24.2190	23.9700	24.2000	+1.213%	3,229	-2.851%
2026-09-17	24.1999	24.1999	23.6800	23.9100	-0.994%	2,458	-1.673%
2026-09-16	23.8500	24.1990	23.8200	24.1500	+0.374%	3,349	-2.650%
2026-09-15	24.0000	24.1309	23.8000	24.0600	+0.775%	5,106	-2.286%
2026-09-14	24.0500	24.0500	23.6300	23.8750	-0.728%	4,636	-1.528%
2026-09-11	24.2000	24.2151	24.0500	24.0500	-0.620%	1,970	-2.245%
2026-09-10	23.9000	24.3000	23.9000	24.2000	+1.213%	12,250	-2.851%
2026-09-09	24.0481	24.0481	23.6531	23.9100	-0.582%	2,833	-1.673%
2026-09-08	23.9000	24.0700	23.9000	24.0500	+0.628%	2,337	-2.245%
2026-09-04	23.8999	23.9000	23.8750	23.9000	+0.505%	4,179	-1.631%
2026-09-03	23.6492	23.8900	23.6492	23.7800	-0.503%	1,901	-1.135%
2026-09-02	23.8580	23.9800	23.8050	23.9001	+0.783%	2,320	-1.632%
2026-09-01	23.9800	23.9800	23.6300	23.7145	-2.006%	2,140	-0.862%
2026-08-31	24.2221	24.2250	24.1391	24.2000	+0.062%	3,727	-2.851%
2026-08-28	24.2000	24.2499	24.1100	24.1850	+0.021%	6,099	-2.791%
2026-08-26	24.0520	24.2000	24.0520	24.1800	-0.289%	2,846	-2.770%
2026-08-25	24.2000	24.2500	23.9900	24.2500	+0.207%	1,875	-3.051%
2026-08-24	24.2300	24.2499	24.0101	24.2000	+0.207%	6,761	-2.851%
2026-08-21	24.2499	24.2499	24.1500	24.1500	+0.285%	3,034	-2.650%
2026-08-20	24.2000	24.2000	23.8900	24.0813	-0.215%	2,861	-2.372%
2026-08-19	24.0500	24.1600	24.0500	24.1333	+0.180%	3,435	-2.582%
2026-08-18	24.2000	24.2000	23.9400	24.0900	-0.557%	5,206	-2.407%
2026-08-17	24.2500	24.2500	24.2000	24.2250	+0.062%	1,418	-2.951%
2026-08-14	24.3000	24.3122	24.2100	24.2100	-0.370%	6,404	-2.891%
2026-08-13	24.2950	24.3150	24.2100	24.3000	-0.062%	2,844	-3.251%
2026-08-12	24.1200	24.4999	24.0000	24.3150	+0.892%	8,109	-3.310%
2026-08-11	24.2001	24.3750	24.1000	24.1000	-1.431%	10,190	-2.448%
2026-08-10	24.4640	24.4657	24.4100	24.4500	-0.204%	7,246	-3.844%
2026-08-07	24.4100	24.5000	24.2100	24.5000	+0.000%	11,391	-4.040%
2026-08-06	24.5080	24.5080	24.4500	24.4999	-0.021%	1,920	-4.040%
2026-08-05	24.5100	24.5100	24.4800	24.5050	+0.020%	5,805	-4.060%
2026-08-04	24.5000	24.5000	24.4500	24.5000	-0.041%	2,308	-4.040%
2026-08-03	24.4972	24.5100	24.4800	24.5100	+0.245%	4,031	-4.080%
2026-07-31	24.4500	24.5099	24.4500	24.4500	+0.088%	941	-3.844%
2026-07-30	24.4000	24.4885	24.4000	24.4284	+0.116%	2,223	-3.759%
2026-07-29	24.4200	24.4200	24.4001	24.4001	-0.166%	1,077	-3.648%
2026-07-28	24.4000	24.5000	24.4000	24.4406	+0.166%	6,775	-3.807%
2026-07-27	24.3700	24.4900	24.3700	24.4001	-0.367%	4,332	-3.648%
2026-07-24	24.4350	24.4900	24.3700	24.4900	0.000%	4,165	-4.001%
2026-07-23	24.3999	24.4900	24.3999	24.4900	+0.492%	1,807	-4.001%
2026-07-22	24.4747	24.4747	24.3700	24.3700	-0.174%	1,164	-3.529%
2026-07-21	24.3000	24.4800	24.3000	24.4125	+0.051%	6,341	-3.696%
2026-07-20	24.4233	24.4900	24.3000	24.4000	-0.178%	4,291	-3.647%
2026-07-17	24.4900	24.4900	24.4100	24.4434	+0.322%	1,409	-3.818%
2026-07-16	24.4000	24.4200	24.3650	24.3650	+0.226%	2,090	-3.509%
2026-07-15	24.3001	24.4212	24.3001	24.3100	-0.369%	1,559	-3.290%
2026-07-14	24.4000	24.5000	24.3000	24.4000	0.000%	2,256	-3.647%
2026-07-13	24.3500	24.4000	24.3000	24.4000	+0.205%	3,721	-3.647%
2026-07-10	24.2700	24.4900	24.2626	24.3500	+0.619%	4,488	-3.449%
2026-07-09	24.3932	24.3932	24.2000	24.2002	-0.493%	12,151	-2.852%
2026-07-08	24.2403	24.4288	24.2001	24.3200	-0.123%	8,217	-3.330%
2026-07-07	24.4800	24.4800	24.3450	24.3500	0.000%	2,535	-3.449%
2026-07-06	24.3400	24.4254	24.2000	24.3500	-0.572%	3,555	-3.449%
2026-07-02	24.4500	24.5000	24.3400	24.4900	+1.096%	6,146	-4.001%
2026-07-01	24.3900	24.3900	24.2100	24.2246	+0.102%	1,603	-2.949%
2026-06-30	24.2450	24.2564	24.1900	24.2000	-0.165%	2,385	-2.851%
2026-06-29	24.2200	24.3000	24.1800	24.2400	+0.041%	3,224	-3.011%
2026-06-26	24.3000	24.3199	24.1222	24.2300	-0.082%	3,195	-2.971%
2026-06-25	24.2400	24.3043	24.1900	24.2500	-0.777%	3,569	-3.051%
2026-06-24	24.3800	24.4499	24.2846	24.4400	+0.840%	4,607	-3.805%
2026-06-23	24.1500	24.5000	24.1500	24.2363	+0.524%	1,515	-2.996%
2026-06-22	24.2000	24.3650	24.1100	24.1100	-0.577%	4,160	-2.488%
2026-06-18	24.1000	24.5100	24.0300	24.2500	+2.148%	4,500	-3.051%
2026-06-17	24.0900	24.0900	23.7400	23.7400	-0.669%	898	-0.968%
2026-06-16	23.8500	24.5300	23.6501	23.9000	0.000%	7,677	-1.631%
2026-06-15	23.7300	23.9100	23.6600	23.9000	+1.702%	4,351	-1.631%
2026-06-12	23.6988	23.7000	23.3300	23.5000	-0.739%	3,142	+0.043%
2026-06-11	24.0300	24.0829	23.6750	23.6750	-1.128%	6,468	-0.697%
2026-06-10	23.9000	23.9934	23.8301	23.9450	-0.540%	2,249	-1.816%
2026-06-09	24.0200	24.1506	23.8300	24.0749	+0.270%	5,384	-2.346%
2026-06-08	23.8700	24.2500	23.8100	24.0100	-1.226%	8,609	-2.082%
2026-06-05	23.6001	24.3081	23.6001	24.3081	+3.132%	1,821	-3.283%
2026-06-04	23.5300	24.5400	23.5000	23.5700	-2.322%	47,442	-0.254%
2026-06-03	24.4000	24.4000	23.8601	24.1303	-0.329%	4,147	-2.570%
2026-06-02	24.2100	24.2100	24.2100	24.2100	+1.043%	698	-2.891%
2026-06-01	23.7500	24.1100	23.7500	23.9600	-1.071%	10,716	-1.878%
2026-05-29	24.2200	24.2401	24.2193	24.2193	+0.163%	2,831	-2.928%
2026-05-28	24.2021	24.2500	24.1000	24.1800	-0.576%	15,588	-2.770%
2026-05-27	24.3200	24.3200	24.2200	24.3200	-0.123%	4,472	-3.330%
2026-05-26	24.1900	24.3500	24.1050	24.3500	+0.892%	5,020	-3.449%
2026-05-22	24.0000	24.1900	24.0000	24.1347	-0.187%	3,544	-2.588%
2026-05-21	24.1900	24.2000	24.1118	24.1800	+0.166%	3,068	-2.770%
2026-05-20	24.1200	24.3599	24.1200	24.1400	-1.025%	5,535	-2.609%
2026-05-19	24.0700	24.3899	24.0700	24.3899	+0.868%	2,566	-3.607%
2026-05-18	24.0000	24.1800	24.0000	24.1800	+0.834%	2,421	-2.770%
2026-05-15	24.0000	24.0000	23.9250	23.9800	+0.335%	2,143	-1.960%
2026-05-14	23.9238	24.0000	23.8500	23.9000	-0.417%	8,289	-1.631%
2026-05-13	24.0000	24.0000	24.0000	24.0000	+0.396%	307	-2.041%
2026-05-12	23.9600	23.9600	23.9000	23.9054	+0.023%	5,983	-1.654%
2026-05-11	23.9600	23.9600	23.8115	23.9000	+0.042%	3,491	-1.631%
2026-05-08	23.9600	23.9600	23.7201	23.8900	+0.977%	3,084	-1.590%
2026-05-07	23.9400	23.9400	23.6589	23.6589	-0.240%	3,960	-0.629%
2026-05-06	23.8100	23.9300	23.7159	23.7159	-0.395%	5,009	-0.868%
2026-05-05	23.9000	23.9000	23.5501	23.8100	-0.168%	8,115	-1.260%
2026-05-04	23.5700	23.9199	23.5700	23.8500	-0.209%	5,242	-1.425%
2026-05-01	23.9200	23.9200	23.5000	23.9000	+0.279%	4,371	-1.631%
2026-04-30	23.4800	23.9599	23.2800	23.8335	+0.352%	5,294	-1.357%
2026-04-29	23.4800	23.7500	23.4800	23.7500	+1.409%	1,715	-1.010%
2026-04-28	23.3900	23.4800	23.1300	23.4200	+1.385%	2,275	+0.385%
2026-04-27	23.3400	23.4799	23.0000	23.1000	-0.474%	3,278	+1.775%
2026-04-24	23.2800	23.4800	23.0000	23.2100	-1.192%	7,227	+1.293%
2026-04-23	23.2000	23.4900	22.9100	23.4900	+1.032%	4,030	+0.086%
2026-04-22	22.7900	23.2500	22.7900	23.2500	+1.751%	4,354	+1.119%
2026-04-21	22.9750	22.9750	22.8500	22.8500	-0.558%	745	+2.889%
2026-04-20	22.8500	23.2400	22.8500	22.9782	-0.008%	6,677	+2.315%
2026-04-17	22.7400	23.0500	22.7400	22.9800	+0.834%	3,028	+2.307%
2026-04-16	22.5000	22.7900	22.4050	22.7900	+1.064%	7,055	+3.160%
2026-04-15	22.5000	22.5999	22.1475	22.5500	+0.985%	6,983	+4.258%
2026-04-14	22.4230	22.5300	22.2200	22.3300	+0.495%	4,022	+5.285%
2026-04-13	22.1800	22.5774	22.1196	22.2200	-0.090%	3,665	+5.806%
2026-04-10	22.6200	22.6200	22.2250	22.2400	-1.810%	2,519	+5.711%
2026-04-09	22.4500	22.6500	22.3900	22.6500	+0.206%	3,397	+3.797%
2026-04-08	22.5000	22.9936	22.3000	22.6035	+1.361%	3,748	+4.011%
2026-04-07	21.8500	22.7199	21.8500	22.3000	+2.106%	3,552	+5.426%
2026-04-06	21.9200	21.9900	21.4500	21.8400	+0.183%	8,912	+7.647%
2026-04-02	22.1400	22.1400	21.7000	21.8000	-1.353%	14,434	+7.844%
2026-04-01	22.5750	22.7342	21.8500	22.0989	+1.139%	9,460	+6.386%
2026-03-31	21.7500	21.9900	21.3100	21.8500	+1.628%	6,222	+7.598%
2026-03-30	21.7500	23.2999	21.3200	21.5000	-1.961%	10,273	+9.349%
2026-03-27	22.4200	22.4201	20.4600	21.9300	-3.179%	12,655	+7.205%
2026-03-26	22.7500	22.8500	22.6500	22.6500	-1.092%	9,703	+3.797%
2026-03-25	23.0406	23.9500	22.8500	22.9000	+0.131%	19,073	+2.664%
2026-03-24	23.0200	23.5000	22.8525	22.8700	-0.781%	23,773	+2.799%
2026-03-23	23.7500	23.7500	22.9880	23.0500	-1.915%	11,071	+1.996%
2026-03-20	23.8100	23.9500	23.5000	23.5000	-1.261%	3,690	+0.043%
2026-03-19	24.0200	24.2368	23.8000	23.8000	-1.856%	5,438	-1.218%
2026-03-18	24.1900	24.3500	24.1900	24.2500	-0.165%	2,200	-3.051%
2026-03-17	24.3000	24.4200	24.2900	24.2900	-0.430%	5,323	-3.211%
2026-03-16	24.4000	24.4600	24.2600	24.3950	+0.344%	5,140	-3.627%
2026-03-13	24.0450	24.3999	23.9207	24.3113	-0.143%	4,081	-3.296%
2026-03-12	23.8500	24.5344	23.7700	24.3460	+1.070%	3,285	-3.433%
2026-03-11	24.1300	24.1300	23.9866	24.0882	-0.132%	2,496	-2.400%
2026-03-10	24.3700	24.3800	24.1200	24.1200	-1.511%	7,851	-2.529%
2026-03-09	24.2700	24.4900	24.2700	24.4900	-0.488%	915	-4.001%
2026-03-06	24.5500	24.7500	24.2500	24.6100	+0.244%	3,721	-4.469%
2026-03-05	24.2750	24.5500	24.2750	24.5500	+0.906%	1,770	-4.236%
2026-03-04	24.4745	24.4745	24.3296	24.3296	+0.453%	949	-3.368%
2026-03-03	24.1000	24.2200	23.7500	24.2200	0.000%	7,466	-2.931%
2026-03-02	24.2600	24.4000	24.0201	24.2200	-1.545%	8,022	-2.931%
2026-02-27	24.5200	24.6798	24.0210	24.6000	-1.205%	8,461	-4.430%
2026-02-26	24.8800	24.9000	24.6500	24.9000	+0.282%	5,756	-5.582%
2026-02-25	24.7400	24.8300	24.7400	24.8300	+0.315%	2,269	-5.316%
2026-02-24	24.6854	24.7700	24.6590	24.7521	+0.333%	1,409	-5.018%
2026-02-23	24.7400	24.7663	24.6600	24.6700	-0.081%	1,412	-4.702%
2026-02-20	24.7000	24.7000	24.6100	24.6900	+0.325%	2,160	-4.779%
2026-02-19	24.7100	24.7656	24.5300	24.6100	-0.284%	4,938	-4.469%
2026-02-18	24.7800	24.7850	24.5800	24.6800	-0.724%	9,646	-4.740%
2026-02-17	24.6498	24.9000	24.6498	24.8601	+0.445%	14,994	-5.430%
2026-02-13	24.7600	24.7600	24.7300	24.7500	+0.365%	5,932	-5.010%
2026-02-12	24.8000	24.8000	24.6500	24.6600	+0.020%	3,883	-4.663%
2026-02-11	24.6900	24.7300	24.5700	24.6550	+0.387%	5,340	-4.644%
2026-02-10	24.6003	24.7200	24.5500	24.5600	-0.365%	6,717	-4.275%
2026-02-09	24.6400	24.6500	24.5760	24.6500	-0.238%	3,461	-4.624%
2026-02-06	24.7500	24.8400	24.5001	24.7089	+0.430%	2,769	-4.852%
2026-02-05	24.6031	24.6031	24.6031	24.6031	+0.286%	635	-4.443%
2026-02-04	24.6900	24.7000	24.4900	24.5330	+0.012%	2,841	-4.169%
2026-02-03	24.7300	24.7300	24.5300	24.5300	-0.024%	4,073	-4.158%
2026-02-02	24.6550	24.6550	24.5360	24.5360	+0.557%	2,387	-4.181%
2026-01-30	24.7000	24.7000	24.4000	24.4000	-0.162%	3,700	-3.647%
2026-01-29	24.4600	24.7691	24.3001	24.4395	-0.520%	3,503	-3.803%
2026-01-28	24.6500	24.7517	24.5500	24.5673	+0.166%	3,309	-4.303%
2026-01-27	24.6200	24.6200	24.4317	24.5265	+0.108%	5,026	-4.144%
2026-01-26	24.6300	24.6400	24.4479	24.5000	-0.407%	1,649	-4.040%
2026-01-23	24.7200	24.7500	24.6000	24.6000	-0.284%	6,435	-4.430%
2026-01-22	24.6100	24.9000	24.6000	24.6700	-0.041%	7,300	-4.702%
2026-01-21	24.6300	24.7199	24.4500	24.6800	+0.489%	6,285	-4.740%
2026-01-20	24.4400	24.6000	24.3700	24.5600	+1.049%	5,195	-4.275%
2026-01-16	24.4100	24.6310	24.2066	24.3050	-0.430%	4,413	-3.271%
2026-01-15	24.4253	24.7200	24.3500	24.4100	-0.367%	2,747	-3.687%
2026-01-14	24.3100	24.6600	24.2500	24.5000	+0.266%	6,382	-4.040%
2026-01-13	24.2000	24.4500	24.1100	24.4350	+0.825%	54,959	-3.785%
2026-01-12	24.0600	24.4200	23.9200	24.2350	-0.226%	9,873	-2.991%
2026-01-09	24.1534	24.3446	24.1534	24.2900	+0.372%	23,297	-3.211%
2026-01-08	24.1500	24.2200	24.0400	24.2000	+0.041%	9,427	-2.851%
2026-01-07	24.1400	24.1900	23.9717	24.1900	+0.478%	4,813	-2.811%
2026-01-06	24.1400	24.1500	24.0750	24.0750	+0.260%	3,418	-2.346%
2026-01-05	24.1500	24.1500	24.0107	24.0125	-0.569%	2,465	-2.092%
2026-01-02	23.8659	24.1999	23.8659	24.1500	+0.536%	3,624	-2.650%
2025-12-31	24.0022	24.1600	23.9650	24.0213	-0.260%	9,023	-2.128%
2025-12-30	24.0178	24.1500	24.0178	24.0840	-0.080%	2,489	-2.383%
2025-12-29	23.8500	24.1034	23.8500	24.1034	+0.515%	3,353	-2.461%
2025-12-26	23.9800	23.9900	23.9799	23.9799	+0.460%	838	-1.959%
2025-12-24	23.8700	23.8700	23.8700	23.8700	-0.000%	401	-1.508%
2025-12-23	23.8700	24.0199	23.8700	23.8701	-0.541%	1,627	-1.508%
2025-12-22	23.8900	24.0100	23.8900	24.0000	+0.125%	2,587	-2.041%
2025-12-19	23.9500	23.9923	23.8801	23.9700	+0.146%	2,438	-1.919%
2025-12-18	23.9265	24.0200	23.8500	23.9350	+0.020%	10,597	-1.775%
2025-12-17	23.9000	24.0250	23.9000	23.9301	-0.499%	1,845	-1.755%
2025-12-16	24.1000	24.1000	23.8501	24.0500	-0.207%	6,905	-2.245%
2025-12-15	24.0900	24.2000	23.9500	24.1000	+1.006%	7,240	-2.448%
2025-12-12	23.7301	23.8947	23.7301	23.8600	-0.625%	1,876	-1.466%
2025-12-11	24.0000	24.1000	24.0000	24.0100	+0.377%	4,675	-2.082%
2025-12-10	23.9177	23.9200	23.8615	23.9199	-0.242%	3,388	-1.713%
2025-12-09	23.7800	23.9800	23.7100	23.9780	+0.663%	8,685	-1.951%
2025-12-08	23.8600	23.8600	23.7300	23.8200	+0.422%	2,725	-1.301%
2025-12-05	23.7400	23.7600	23.7000	23.7200	-0.126%	3,119	-0.885%
2025-12-04	23.9150	23.9600	23.7368	23.7500	0.000%	3,100	-1.010%
2025-12-03	23.9000	23.9289	23.7300	23.7500	-0.835%	2,919	-1.010%
2025-12-02	23.9753	23.9753	23.6501	23.9500	+0.209%	4,653	-1.837%
2025-12-01	23.8600	23.9799	23.6100	23.9000	-0.375%	2,198	-1.631%
2025-11-28	24.0000	24.0000	23.9000	23.9900	+0.021%	2,465	-2.000%
2025-11-26	23.8800	23.9850	23.7023	23.9850	+0.188%	17,661	-1.980%
2025-11-25	24.0646	24.1499	23.8500	23.9400	-0.375%	14,184	-1.796%
2025-11-24	24.1300	24.1999	23.9740	24.0300	-0.414%	5,136	-2.164%
2025-11-21	23.9400	24.4200	23.5000	24.1300	+1.817%	15,162	-2.569%
2025-11-20	23.9600	23.9600	23.5400	23.6994	-1.088%	6,682	-0.799%
2025-11-19	23.8800	24.0500	23.7000	23.9600	+0.303%	4,721	-1.878%
2025-11-18	23.8509	23.8950	23.6601	23.8876	+0.158%	2,870	-1.580%
2025-11-17	23.9000	24.0400	23.7600	23.8500	+0.042%	12,507	-1.425%
2025-11-14	24.0300	24.0300	23.8200	23.8400	-0.501%	1,998	-1.384%
2025-11-13	24.1600	24.1600	23.9200	23.9600	-0.910%	3,607	-1.878%
2025-11-12	24.0600	24.1800	24.0600	24.1800	-0.083%	942	-2.770%
2025-11-11	24.0500	24.2000	24.0500	24.2000	+0.194%	4,247	-2.851%
2025-11-10	24.1200	24.1900	23.8300	24.1531	-0.117%	14,015	-2.662%
2025-11-07	24.2500	24.2500	24.1730	24.1815	+0.089%	2,621	-2.777%
2025-11-06	24.2000	24.2000	24.1600	24.1600	+0.017%	4,010	-2.690%
2025-11-05	24.0800	24.1560	24.0461	24.1560	+0.483%	3,154	-2.674%
2025-11-04	24.0500	24.0500	23.9507	24.0400	+0.376%	1,141	-2.204%
2025-11-03	24.0496	24.0496	23.8200	23.9500	-0.333%	6,096	-1.837%
2025-10-31	23.9001	24.0499	23.9001	24.0300	+0.334%	3,802	-2.164%
2025-10-30	23.9499	23.9499	23.8400	23.9499	+0.587%	1,766	-1.836%
2025-10-29	23.8800	23.8876	23.8100	23.8101	-0.584%	3,030	-1.260%
2025-10-28	23.9695	24.0100	23.9100	23.9500	+0.021%	4,566	-1.837%
2025-10-27	23.7200	24.0000	23.7200	23.9450	-0.486%	3,710	-1.816%
2025-10-24	24.1900	24.2000	23.8080	24.0620	-0.199%	5,102	-2.294%
2025-10-23	23.9350	24.1687	23.9350	24.1100	+0.584%	2,689	-2.488%
2025-10-22	23.9900	24.2000	23.5391	23.9700	-0.457%	9,827	-1.919%
2025-10-21	23.2125	24.5400	23.2125	24.0800	-0.331%	14,635	-2.367%
2025-10-20	23.8416	24.1936	23.8166	24.1600	+0.835%	3,463	-2.690%
2025-10-17	23.9000	24.1999	23.5600	23.9600	+0.036%	4,700	-1.878%
2025-10-16	23.9500	24.2850	23.8701	23.9514	+0.101%	4,500	-1.842%
2025-10-15	24.1800	24.2000	23.8700	23.9273	-0.922%	5,456	-1.744%
2025-10-14	24.0768	24.1999	24.0768	24.1500	+0.391%	4,624	-2.650%
2025-10-13	24.0100	24.2000	24.0100	24.0560	-0.315%	1,392	-2.269%
2025-10-10	24.1722	24.1725	24.1319	24.1319	+0.299%	750	-2.577%
2025-10-09	24.1186	24.1186	24.0564	24.0600	-0.207%	1,404	-2.286%
2025-10-08	24.1300	24.2000	24.0800	24.1100	-0.041%	3,698	-2.488%
2025-10-07	24.6700	24.6700	24.0300	24.1200	-1.574%	12,823	-2.529%
2025-10-06	24.7000	24.7000	24.0301	24.5057	+1.243%	4,871	-4.063%
2025-10-03	24.4900	24.4900	24.2049	24.2049	-2.057%	977	-2.870%
2025-10-02	24.4900	24.7132	24.4900	24.7132	+0.175%	1,306	-4.868%
2025-10-01	24.1500	24.7499	24.1500	24.6700	+0.463%	7,932	-4.702%
2025-09-30	24.2400	24.6450	24.0500	24.5562	+1.345%	3,402	-4.260%
2025-09-29	24.3075	24.4201	24.2304	24.2304	-0.980%	3,104	-2.973%
2025-09-26	24.5900	24.6597	24.2000	24.4701	-0.658%	6,497	-3.923%
2025-09-25	24.7548	24.8226	24.3700	24.6323	-0.876%	7,444	-4.556%
2025-09-24	24.4300	24.8500	24.4300	24.8500	0.000%	5,175	-5.392%
2025-09-23	24.2566	25.0000	24.2566	24.8500	+1.016%	5,334	-5.392%
2025-09-22	24.5050	24.6650	24.4100	24.6000	+0.041%	5,585	-4.430%
2025-09-19	24.6800	24.6800	24.2300	24.5900	-0.365%	8,205	-4.392%
2025-09-18	24.6645	24.7138	24.5600	24.6800	-0.101%	8,243	-4.740%
2025-09-17	24.3700	24.7050	24.3700	24.7050	+1.416%	5,727	-4.837%
2025-09-16	24.2700	24.4499	24.2622	24.3600	+0.247%	8,353	-3.489%
2025-09-15	24.0000	24.4999	23.9400	24.3000	+1.341%	13,491	-3.251%
2025-09-12	23.9900	24.0000	23.9784	23.9784	+0.160%	2,658	-1.953%
2025-09-11	23.8000	23.9400	23.7800	23.9400	+0.715%	1,131	-1.796%
2025-09-10	23.6704	23.7700	23.6704	23.7700	+0.154%	1,633	-1.093%
2025-09-09	23.8800	23.8800	23.5600	23.7334	-0.279%	4,388	-0.941%
2025-09-08	23.5700	23.8200	23.5700	23.7999	+0.376%	7,350	-1.218%
2025-09-05	23.6400	23.7200	23.6400	23.7108	+0.384%	2,921	-0.846%
2025-09-04	23.5900	23.6400	23.5900	23.6200	+0.353%	3,230	-0.465%
2025-09-03	23.6000	23.6400	23.5273	23.5369	-0.259%	1,883	-0.114%
2025-09-02	23.2105	23.6475	23.1254	23.5980	-0.430%	16,790	-0.372%
2025-08-29	23.8000	23.8800	22.7800	23.7000	-0.961%	6,609	-0.801%
2025-08-28	23.4800	23.9900	23.4800	23.9300	+2.134%	19,696	-1.755%
2025-08-27	23.3975	23.4700	23.3975	23.4300	+0.343%	3,572	+0.342%
2025-08-26	23.1937	23.4200	23.1937	23.3500	+0.848%	3,923	+0.686%
2025-08-25	23.1100	23.1769	23.0911	23.1536	+0.145%	15,676	+1.540%
2025-08-22	23.1900	23.1900	22.9500	23.1200	-0.127%	4,206	+1.687%
2025-08-21	23.1500	23.1500	23.1029	23.1494	-0.003%	5,566	+1.558%
2025-08-20	22.9800	23.3132	22.9800	23.1500	-0.216%	4,863	+1.556%
2025-08-19	23.0800	23.3900	23.0650	23.2000	+1.133%	7,257	+1.337%
2025-08-18	23.0900	23.0999	22.9150	22.9400	-0.380%	3,670	+2.485%
2025-08-15	23.2000	23.2000	23.0000	23.0275	-0.701%	1,719	+2.096%
2025-08-14	23.2000	23.3299	22.8536	23.1900	-0.043%	7,196	+1.380%
2025-08-13	23.3900	23.3948	23.2000	23.2000	-0.337%	4,202	+1.337%
2025-08-12	23.2800	23.3100	23.2454	23.2785	+0.203%	4,700	+0.995%
2025-08-11	23.2000	23.2500	23.2000	23.2314	+0.438%	4,693	+1.200%
2025-08-08	23.2000	23.2000	23.1150	23.1300	+0.478%	2,451	+1.643%
2025-08-07	23.0400	23.1794	23.0100	23.0200	-0.776%	6,225	+2.129%
2025-08-06	23.0600	23.2000	23.0400	23.2000	+0.653%	11,446	+1.337%
2025-08-05	22.4984	23.2500	22.4700	23.0496	+2.261%	15,019	+1.998%
2025-08-04	22.3700	22.5400	22.2000	22.5400	+0.760%	8,433	+4.304%
2025-08-01	22.1887	22.4499	22.1887	22.3700	+1.222%	7,072	+5.097%
2025-07-31	21.8900	22.1871	21.8900	22.1000	+0.455%	14,969	+6.381%
2025-07-30	21.9600	22.2500	21.9600	22.0000	+0.964%	8,763	+6.864%
2025-07-29	22.2300	22.5570	21.7848	21.7900	-1.000%	27,790	+7.894%
2025-07-28	22.1000	22.3600	22.0000	22.0100	+0.045%	9,293	+6.816%
2025-07-25	22.0100	22.0574	22.0000	22.0000	-0.159%	7,530	+6.864%
2025-07-24	22.0000	22.0500	22.0000	22.0350	+0.159%	13,263	+6.694%
2025-07-23	22.0999	22.0999	22.0000	22.0000	-0.201%	26,551	+6.864%
2025-07-22	22.0550	22.0699	22.0000	22.0442	-0.023%	4,235	+6.650%
2025-07-21	21.9500	22.0493	21.9500	22.0493	+0.088%	5,697	+6.625%
2025-07-18	22.0300	22.0500	22.0000	22.0300	+0.032%	2,983	+6.719%
2025-07-17	21.9800	22.0336	21.9800	22.0230	+0.287%	8,854	+6.752%
2025-07-16	22.0000	22.0358	21.8601	21.9600	+0.046%	6,948	+7.059%
2025-07-15	21.9500	22.0000	21.8700	21.9500	+0.094%	15,110	+7.108%
2025-07-14	21.9500	21.9900	21.8800	21.9293	-0.096%	7,974	+7.209%
2025-07-11	22.0094	22.0518	21.9500	21.9503	-0.114%	10,088	+7.106%
2025-07-10	22.0300	22.0300	21.9500	21.9754	-0.157%	24,477	+6.984%
2025-07-09	22.0500	22.0650	22.0100	22.0100	-0.136%	18,825	+6.816%
2025-07-08	22.0700	22.0762	22.0171	22.0400	-0.135%	17,381	+6.670%
2025-07-07	22.0500	22.1700	22.0300	22.0699	-0.136%	7,233	+6.526%
2025-07-03	22.0000	22.2000	22.0000	22.1000	+0.272%	12,708	+6.381%
2025-07-02	22.0800	22.2385	21.9700	22.0400	-0.068%	26,723	+6.670%
2025-07-01	22.0500	22.2511	22.0500	22.0550	+0.023%	40,832	+6.598%
2025-06-30	22.0500	22.1850	22.0500	22.0500	0.000%	17,748	+6.622%
2025-06-27	22.1000	22.1967	22.0400	22.0500	-0.011%	22,760	+6.622%
2025-06-26	22.0200	22.0999	22.0001	22.0525	+0.239%	8,202	+6.610%
2025-06-25	22.0275	22.0459	22.0000	22.0000	-0.123%	8,487	+6.864%
2025-06-24	22.0500	22.0640	22.0000	22.0272	-0.149%	6,498	+6.732%
2025-06-23	22.1000	22.1000	22.0100	22.0600	+0.036%	4,487	+6.573%
2025-06-20	22.1400	22.1780	22.0200	22.0520	-0.094%	11,929	+6.612%
2025-06-18	22.1000	22.1300	22.0100	22.0728	+0.058%	14,165	+6.512%
2025-06-17	22.1600	22.1750	22.0500	22.0600	-0.361%	9,945	+6.573%
2025-06-16	22.2000	22.3000	22.1400	22.1400	-0.135%	5,371	+6.188%
2025-06-13	22.1800	22.2700	22.1500	22.1700	-0.135%	7,013	+6.045%
2025-06-12	22.4235	22.4235	22.1800	22.2000	-0.493%	9,086	+5.901%
2025-06-11	22.3800	22.3800	22.2500	22.3100	-0.313%	6,447	+5.379%
2025-06-10	22.4500	22.4500	22.3800	22.3800	+0.039%	4,039	+5.050%
2025-06-09	22.4900	22.5000	22.3713	22.3713	-0.128%	6,645	+5.090%
2025-06-06	22.3633	22.4580	22.3633	22.4000	-0.356%	2,304	+4.956%
2025-06-05	22.4787	22.5000	22.3501	22.4800	-0.044%	8,195	+4.582%
2025-06-04	22.4265	22.8500	22.3349	22.4900	-0.706%	4,860	+4.536%
2025-06-03	22.8600	22.8600	22.6000	22.6500	-1.165%	5,488	+3.797%
2025-06-02	23.1000	23.1000	22.5944	22.9169	+1.380%	2,904	+2.588%
2025-05-30	22.8800	23.2500	22.3660	22.6050	-2.396%	21,549	+4.004%
2025-05-29	23.2000	23.2420	23.1000	23.1600	+0.209%	14,302	+1.512%
2025-05-28	23.1000	23.1406	23.0000	23.1116	+0.050%	2,070	+1.724%
2025-05-27	23.1000	23.1250	23.1000	23.1000	-0.474%	4,222	+1.775%
2025-05-23	23.2200	23.2300	23.2100	23.2100	-0.172%	2,152	+1.293%
2025-05-22	23.2300	23.2550	23.1600	23.2500	0.000%	2,968	+1.119%
2025-05-21	23.2790	23.3000	23.2000	23.2500	0.000%	4,370	+1.119%
2025-05-20	23.2000	23.2982	23.2000	23.2500	+0.172%	2,218	+1.119%
2025-05-19	23.1600	23.2500	23.1600	23.2100	+0.433%	3,973	+1.293%
2025-05-16	23.1100	23.1100	23.1100	23.1100	+0.043%	286	+1.731%
2025-05-15	23.1000	23.1000	23.1000	23.1000	+0.566%	1,182	+1.775%
2025-05-14	23.2062	23.2500	22.9700	22.9700	-1.150%	11,941	+2.351%
2025-05-13	23.2999	23.3000	23.1500	23.2373	+0.161%	33,125	+1.174%
2025-05-12	23.1000	23.2100	23.1000	23.2000	+0.086%	1,345	+1.337%
2025-05-09	23.5001	23.6239	23.1800	23.1800	-1.613%	4,164	+1.424%
2025-05-08	23.6399	23.6399	23.5600	23.5600	+0.042%	1,904	-0.212%
2025-05-07	23.5584	23.5584	23.2500	23.5500	+0.213%	6,311	-0.169%
2025-05-06	22.9500	23.6400	22.8000	23.5000	+1.657%	9,317	+0.043%
2025-05-05	23.1620	23.1620	23.0000	23.1170	+0.509%	1,349	+1.700%
2025-05-02	23.0000	23.1288	23.0000	23.0000	+0.877%	2,204	+2.218%
2025-05-01	22.9250	22.9721	22.7100	22.8000	-0.870%	1,845	+3.114%
2025-04-30	23.0990	23.0990	22.7500	23.0000	+0.262%	2,965	+2.218%
2025-04-29	22.9000	22.9398	22.8000	22.9398	+0.017%	3,036	+2.486%
2025-04-28	22.9400	23.1000	22.6500	22.9359	+2.164%	6,193	+2.503%
2025-04-25	22.3500	22.6550	22.3500	22.4500	-1.751%	3,361	+4.722%
2025-04-24	22.8195	22.8500	22.8195	22.8500	-0.218%	1,901	+2.889%
2025-04-23	22.7374	22.9000	22.7374	22.9000	+0.868%	1,032	+2.664%
2025-04-22	22.7440	22.8200	22.7030	22.7030	-0.031%	1,610	+3.555%
2025-04-21	23.0000	23.0000	22.6801	22.7100	-0.597%	1,772	+3.523%
2025-04-17	22.6500	22.8465	22.6500	22.8465	+1.766%	877	+2.905%
2025-04-16	22.7000	22.7000	22.4485	22.4500	-0.211%	1,011	+4.722%
2025-04-15	22.6500	22.6500	22.3750	22.4975	-0.166%	3,317	+4.501%
2025-04-14	22.2614	22.5750	22.2614	22.5350	+1.767%	6,245	+4.327%
2025-04-11	22.9520	22.9520	22.1421	22.1438	-0.163%	3,037	+6.170%
2025-04-10	22.4500	22.4500	22.1800	22.1800	-1.203%	2,518	+5.997%