Dark

AEL/PA
American National Group Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series A
stock NYSE

Inactive

Jul 5, 2024 4:00:00 PM EDT

24.40USD-1.014%(-0.25)13,654

Pre-market

0.00USD-100.000%(-24.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-10	24.4300	24.6600	24.3900	24.6500	+0.571%	13,654	0.000%
2024-05-09	24.4500	24.5100	24.3600	24.5100	+0.041%	5,202	+0.571%
2024-05-08	24.3300	24.5000	24.2200	24.5000	+0.492%	14,122	+0.612%
2024-05-07	24.5500	24.5500	24.3000	24.3800	-0.490%	12,400	+1.107%
2024-05-06	24.3549	24.5400	24.3512	24.5001	-0.081%	10,317	+0.612%
2024-05-03	24.3100	24.5900	24.1230	24.5200	+0.864%	10,185	+0.530%
2024-05-02	24.0500	24.4002	24.0400	24.3100	+1.123%	10,693	+1.399%
2024-05-01	23.9900	24.1900	23.9700	24.0400	-0.290%	19,052	+2.537%
2024-04-30	24.0100	24.3000	24.0100	24.1100	+0.443%	34,438	+2.240%
2024-04-29	23.8600	24.0500	23.8600	24.0036	+0.518%	25,909	+2.693%
2024-04-26	23.8800	24.0100	23.8000	23.8800	-0.209%	17,493	+3.224%
2024-04-25	23.8900	24.0500	23.7700	23.9300	-0.084%	18,127	+3.009%
2024-04-24	24.0900	24.1000	23.8400	23.9500	-0.910%	30,015	+2.923%
2024-04-23	24.0300	24.3600	23.9500	24.1700	+0.124%	24,906	+1.986%
2024-04-22	23.8500	24.1400	23.8500	24.1400	+1.642%	21,289	+2.113%
2024-04-19	23.8500	24.0500	23.7100	23.7500	-0.294%	27,078	+3.789%
2024-04-18	23.7310	23.9500	23.7300	23.8200	+0.084%	37,309	+3.484%
2024-04-17	23.7900	23.9588	23.7500	23.8000	+0.337%	18,396	+3.571%
2024-04-16	23.6600	23.8500	23.6550	23.7200	-0.168%	41,263	+3.921%
2024-04-15	24.3500	24.3500	23.6500	23.7600	-1.206%	31,980	+3.746%
2024-04-12	24.0100	24.5000	24.0100	24.0500	+0.167%	9,561	+2.495%
2024-04-11	24.1100	24.3299	23.9500	24.0100	-0.415%	13,378	+2.666%
2024-04-10	24.4313	24.4500	24.0500	24.1100	-1.672%	56,501	+2.240%
2024-04-09	24.3700	24.5500	24.3700	24.5200	+0.492%	13,125	+0.530%
2024-04-08	24.4500	24.5800	24.4000	24.4000	-0.732%	6,513	+1.025%
2024-04-05	24.3500	24.5900	24.1536	24.5800	+0.717%	16,432	+0.285%
2024-04-04	24.4300	24.4900	24.3954	24.4050	-0.306%	22,733	+1.004%
2024-04-03	24.2600	24.4800	24.1369	24.4800	+0.699%	37,840	+0.694%
2024-04-02	23.9600	24.3307	23.9400	24.3100	+0.746%	11,841	+1.399%
2024-04-01	24.1000	24.2900	24.0000	24.1299	-0.413%	19,740	+2.155%
2024-03-28	24.3100	24.3100	24.0600	24.2300	-0.288%	148,665	+1.733%
2024-03-27	24.2200	24.3100	23.9500	24.3000	+0.206%	24,824	+1.440%
2024-03-26	23.9600	24.2500	23.9302	24.2500	+1.042%	13,974	+1.649%
2024-03-25	24.2825	24.2985	23.9800	24.0000	-1.072%	29,279	+2.708%
2024-03-22	24.2700	24.2700	24.0900	24.2600	-0.041%	26,607	+1.608%
2024-03-21	24.3900	24.3900	24.2700	24.2700	-0.451%	32,474	+1.566%
2024-03-20	24.0750	24.3800	24.0305	24.3800	+1.204%	25,732	+1.107%
2024-03-19	23.8839	24.1132	23.8839	24.0900	+0.837%	12,088	+2.325%
2024-03-18	23.5900	23.9536	23.5900	23.8900	+1.315%	6,510	+3.181%
2024-03-15	23.5950	23.7900	23.5100	23.5800	-0.380%	16,005	+4.538%
2024-03-14	23.5700	23.6700	23.4500	23.6700	+0.510%	18,188	+4.140%
2024-03-13	23.4400	23.6500	23.4125	23.5500	+0.598%	19,207	+4.671%
2024-03-12	23.4400	23.6278	23.4000	23.4100	-0.256%	46,209	+5.297%
2024-03-11	23.5600	23.6799	23.4500	23.4700	-0.424%	33,743	+5.028%
2024-03-08	23.6800	23.8363	23.5600	23.5700	-0.212%	38,663	+4.582%
2024-03-07	23.7000	23.8000	23.5100	23.6200	-0.274%	37,391	+4.361%
2024-03-06	23.7800	23.8300	23.6500	23.6850	-0.399%	29,152	+4.074%
2024-03-05	23.8500	23.9000	23.6500	23.7800	-0.834%	36,887	+3.659%
2024-03-04	23.8500	23.9800	23.8500	23.9800	-0.042%	15,801	+2.794%
2024-03-01	23.9400	23.9900	23.6900	23.9900	+0.756%	25,755	+2.751%
2024-02-29	23.7500	23.8900	23.6000	23.8100	+0.253%	55,500	+3.528%
2024-02-28	24.0000	24.0106	23.7400	23.7500	-0.544%	47,521	+3.789%
2024-02-27	24.1400	24.1882	23.8500	23.8800	-1.566%	34,964	+3.224%
2024-02-26	24.1000	24.4500	24.0501	24.2600	+0.165%	23,955	+1.608%
2024-02-23	23.9211	24.5250	23.9211	24.2200	+1.127%	25,203	+1.775%
2024-02-22	23.5500	23.9500	23.5500	23.9500	+1.699%	22,274	+2.923%
2024-02-21	23.4500	23.7200	23.3500	23.5500	+0.042%	29,261	+4.671%
2024-02-20	23.5500	23.8291	23.5000	23.5400	-0.212%	45,939	+4.715%
2024-02-16	23.3500	23.6700	23.3500	23.5900	-0.127%	17,401	+4.493%
2024-02-15	23.4700	23.6998	23.4000	23.6200	+0.618%	19,443	+4.361%
2024-02-14	23.3500	23.5050	23.2604	23.4750	-0.614%	18,438	+5.005%
2024-02-13	23.6000	23.6800	23.4700	23.6200	-0.505%	19,063	+4.361%
2024-02-12	23.5500	23.7400	23.5500	23.7400	+1.107%	35,689	+3.833%
2024-02-09	23.2800	23.4800	23.2800	23.4800	+0.342%	37,191	+4.983%
2024-02-08	23.3000	23.4399	23.3000	23.4000	+0.128%	40,378	+5.342%
2024-02-07	23.2500	23.3700	23.2500	23.3700	+0.408%	21,094	+5.477%
2024-02-06	23.1600	23.4099	23.1100	23.2750	+0.108%	36,664	+5.908%
2024-02-05	23.1200	23.3600	23.0300	23.2500	-0.086%	19,658	+6.022%
2024-02-02	23.1800	23.3799	23.1800	23.2700	+0.562%	20,995	+5.930%
2024-02-01	23.2000	23.2799	23.1300	23.1400	+0.043%	42,070	+6.525%
2024-01-31	23.5000	23.5500	23.1300	23.1300	-1.658%	65,547	+6.572%
2024-01-30	23.3500	23.5399	23.2800	23.5200	+0.128%	31,114	+4.804%
2024-01-29	23.2000	23.4900	23.2000	23.4900	+1.294%	28,700	+4.938%
2024-01-26	23.1500	23.2999	23.0399	23.1900	+0.695%	25,817	+6.296%
2024-01-25	22.9700	23.1399	22.8600	23.0300	+0.261%	26,494	+7.034%
2024-01-24	23.0500	23.0800	22.9300	22.9700	+0.087%	35,222	+7.314%
2024-01-23	23.0600	23.0899	22.9217	22.9500	0.000%	20,879	+7.407%
2024-01-22	22.8300	23.0200	22.8000	22.9500	+0.879%	68,655	+7.407%
2024-01-19	22.4750	22.7590	22.4500	22.7500	+1.066%	43,805	+8.352%
2024-01-18	22.5800	22.6600	22.5100	22.5100	-0.133%	76,292	+9.507%
2024-01-17	22.5100	22.6399	22.4500	22.5400	-0.486%	55,363	+9.361%
2024-01-16	22.5900	22.7400	22.5800	22.6500	-0.132%	50,080	+8.830%
2024-01-12	22.7400	22.7999	22.5900	22.6800	+0.132%	26,719	+8.686%
2024-01-11	22.8000	22.8800	22.5200	22.6500	-0.875%	38,731	+8.830%
2024-01-10	22.5600	22.8500	22.5500	22.8500	+1.918%	95,622	+7.877%
2024-01-09	22.0400	22.4400	22.0400	22.4200	+2.328%	132,994	+9.946%
2024-01-08	21.8200	21.9100	21.7800	21.9100	+0.597%	52,032	+12.506%
2024-01-05	21.9000	22.0700	21.7100	21.7800	-0.548%	47,236	+13.177%
2024-01-04	21.9600	22.0500	21.8350	21.9000	-0.455%	41,008	+12.557%
2024-01-03	21.8300	22.1000	21.5900	22.0000	+0.457%	87,829	+12.045%
2024-01-02	21.6000	21.9400	21.6000	21.9000	+1.201%	72,526	+12.557%
2023-12-29	21.7500	21.8800	21.3600	21.6400	-0.322%	651,552	+13.909%
2023-12-28	21.9800	21.9800	21.6800	21.7100	-1.318%	106,543	+13.542%
2023-12-27	22.1600	22.2899	21.9200	22.0000	-0.990%	48,211	+12.045%
2023-12-26	22.1400	22.2600	22.0400	22.2200	+0.452%	56,244	+10.936%
2023-12-22	22.2500	22.2700	22.0400	22.1200	-0.718%	45,703	+11.438%
2023-12-21	22.1700	22.3100	22.0037	22.2800	+0.180%	60,001	+10.637%
2023-12-20	22.2300	22.3700	22.1000	22.2400	+0.045%	100,021	+10.836%
2023-12-19	22.3500	22.4909	22.1300	22.2300	-0.537%	28,963	+10.886%
2023-12-18	22.3800	22.5900	22.1750	22.3500	-0.312%	177,581	+10.291%
2023-12-15	22.4700	22.7600	22.3100	22.4200	-0.444%	68,761	+9.946%
2023-12-14	22.6500	22.8000	22.4900	22.5200	0.000%	74,684	+9.458%
2023-12-13	22.5200	22.7400	22.4400	22.5200	0.000%	60,347	+9.458%
2023-12-12	22.5400	22.6800	22.4500	22.5200	-0.442%	43,650	+9.458%
2023-12-11	22.6505	22.7500	22.4100	22.6200	-0.746%	64,110	+8.974%
2023-12-08	22.6500	22.7999	22.6400	22.7900	+0.529%	46,827	+8.161%
2023-12-07	22.8000	22.8000	22.5800	22.6700	-0.570%	46,067	+8.734%
2023-12-06	22.8900	23.0900	22.7500	22.8000	-0.654%	38,864	+8.114%
2023-12-05	23.0900	23.2100	22.8500	22.9500	-0.477%	59,989	+7.407%
2023-12-04	22.8900	23.2100	22.8150	23.0600	+0.087%	37,509	+6.895%
2023-12-01	22.7500	23.1400	22.4100	23.0400	+2.082%	51,298	+6.988%
2023-11-30	22.4900	23.0400	22.4900	22.5700	-1.096%	105,180	+9.216%
2023-11-29	22.2100	22.9600	22.1311	22.8200	+2.747%	34,660	+8.019%
2023-11-28	21.9600	22.4700	21.9500	22.2100	+1.138%	21,667	+10.986%
2023-11-27	21.8900	22.1800	21.8900	21.9600	+0.320%	41,612	+12.250%
2023-11-24	21.9000	21.9000	21.7686	21.8900	0.000%	6,337	+12.608%
2023-11-22	21.7100	21.9000	21.6000	21.8900	+0.459%	31,858	+12.608%
2023-11-21	21.7000	21.7900	21.6501	21.7900	-0.275%	21,561	+13.125%
2023-11-20	21.8800	21.8860	21.6700	21.8500	+0.321%	10,543	+12.815%
2023-11-17	21.7100	21.8884	21.7100	21.7800	+0.138%	21,378	+13.177%
2023-11-16	21.8800	21.9998	21.7500	21.7500	-1.136%	13,283	+13.333%
2023-11-15	21.9100	22.0000	21.7600	22.0000	-0.181%	11,782	+12.045%
2023-11-14	21.9800	22.1900	21.9400	22.0400	+0.273%	38,947	+11.842%
2023-11-13	21.8000	21.9900	21.7100	21.9800	+0.274%	22,442	+12.147%
2023-11-10	21.8600	22.0000	21.8401	21.9200	-0.228%	10,816	+12.454%
2023-11-09	22.3100	22.3100	21.6400	21.9700	-1.524%	20,143	+12.198%
2023-11-08	22.4300	22.6099	22.1900	22.3100	-0.402%	37,390	+10.489%
2023-11-07	22.1300	22.6000	22.1200	22.4000	+0.719%	18,382	+10.045%
2023-11-06	22.4800	22.6100	22.2300	22.2400	-1.593%	19,899	+10.836%
2023-11-03	21.9400	22.6600	21.8200	22.6000	+3.008%	24,009	+9.071%
2023-11-02	21.3000	22.0000	21.3000	21.9400	+3.833%	63,285	+12.352%
2023-11-01	21.1500	21.2584	21.0800	21.1300	-0.095%	48,804	+16.659%
2023-10-31	20.9000	21.2300	20.8000	21.1500	+0.380%	57,536	+16.548%
2023-10-30	20.6800	21.0799	20.6800	21.0699	+1.935%	17,772	+16.992%
2023-10-27	20.8600	21.0000	20.6400	20.6700	-0.816%	19,024	+19.255%
2023-10-26	21.0300	21.1895	20.8400	20.8400	-0.809%	17,213	+18.282%
2023-10-25	21.3900	21.3900	21.0100	21.0100	-1.362%	8,530	+17.325%
2023-10-24	21.1300	21.4400	21.1229	21.3000	+1.332%	9,469	+15.728%
2023-10-23	20.9600	21.2156	20.9600	21.0200	-0.190%	10,950	+17.269%
2023-10-20	20.9000	21.1100	20.8406	21.0600	+0.980%	66,565	+17.047%
2023-10-19	20.9200	21.5059	20.8556	20.8556	-0.212%	44,847	+18.194%
2023-10-18	21.4800	21.6600	20.9000	20.9000	-1.229%	14,333	+17.943%
2023-10-17	21.0800	21.2720	21.0200	21.1600	+0.523%	32,178	+16.493%
2023-10-16	21.2100	21.4600	21.0500	21.0500	-0.754%	28,744	+17.102%
2023-10-13	21.4000	21.5450	21.0500	21.2100	-0.842%	35,921	+16.219%
2023-10-12	21.5100	21.8100	21.3500	21.3900	-0.696%	25,729	+15.241%
2023-10-11	21.6200	21.8750	21.5300	21.5400	-0.278%	20,062	+14.438%
2023-10-10	21.5300	22.0100	21.5300	21.6000	+0.465%	26,917	+14.120%
2023-10-09	21.3100	21.6600	21.3100	21.5000	+0.703%	7,923	+14.651%
2023-10-06	21.4300	21.5792	21.3149	21.3500	-1.020%	19,317	+15.457%
2023-10-05	21.7400	21.8200	21.5500	21.5700	-1.236%	18,459	+14.279%
2023-10-04	22.0700	22.1000	21.6900	21.8400	-0.907%	14,270	+12.866%
2023-10-03	22.3500	22.3500	21.6600	22.0400	-2.131%	47,861	+11.842%
2023-10-02	22.5600	22.5600	22.3600	22.5200	-0.044%	14,739	+9.458%
2023-09-29	22.0700	22.8200	22.0700	22.5300	+1.808%	101,722	+9.410%
2023-09-28	21.6800	22.1900	21.6800	22.1300	+2.596%	18,800	+11.387%
2023-09-27	21.8000	21.9600	21.4500	21.5700	-0.277%	15,266	+14.279%
2023-09-26	21.9500	22.0650	21.5500	21.6300	-1.994%	24,580	+13.962%
2023-09-25	22.0200	22.1700	22.0100	22.0700	-0.541%	15,836	+11.690%
2023-09-22	22.2100	22.4300	22.1300	22.1900	+0.090%	19,255	+11.086%
2023-09-21	22.1800	22.3000	21.8900	22.1700	-0.761%	11,080	+11.186%
2023-09-20	21.8900	22.3800	21.8900	22.3400	+1.499%	12,784	+10.340%
2023-09-19	21.9800	22.0100	21.7200	22.0100	+0.963%	13,759	+11.995%
2023-09-18	21.7000	21.8200	21.5400	21.8000	+0.092%	17,685	+13.073%
2023-09-15	21.8156	21.8156	21.3900	21.7800	+0.833%	23,876	+13.177%
2023-09-14	21.4905	21.8500	21.2900	21.6000	-1.144%	8,095	+14.120%
2023-09-13	21.1100	21.8500	21.1100	21.8500	+2.582%	13,784	+12.815%
2023-09-12	21.1400	21.4000	21.1400	21.3000	+0.472%	17,279	+15.728%
2023-09-11	21.2300	21.4100	21.1200	21.2000	-0.047%	40,638	+16.274%
2023-09-08	21.0500	21.2100	21.0500	21.2099	+0.951%	12,467	+16.219%
2023-09-07	21.0800	21.0800	20.9947	21.0100	-0.332%	4,626	+17.325%
2023-09-06	20.8000	21.1100	20.8000	21.0800	+1.737%	17,566	+16.935%
2023-09-05	20.9000	21.1000	20.7200	20.7200	-1.614%	14,713	+18.967%
2023-09-01	20.9900	21.1000	20.9467	21.0600	+0.333%	9,517	+17.047%
2023-08-31	20.8600	21.1500	20.8100	20.9900	+0.095%	45,187	+17.437%
2023-08-30	21.0300	21.2700	20.7000	20.9700	-0.475%	53,948	+17.549%
2023-08-29	20.7900	21.0700	20.7900	21.0700	+0.525%	49,081	+16.991%
2023-08-28	21.0100	21.0300	20.7600	20.9600	+1.501%	19,702	+17.605%
2023-08-25	20.8326	20.8388	20.6000	20.6500	-1.149%	11,453	+19.370%
2023-08-24	20.8900	21.0600	20.5700	20.8900	+0.433%	28,857	+17.999%
2023-08-23	20.4300	20.8000	20.4300	20.8000	+2.136%	26,663	+18.510%
2023-08-22	20.1600	20.5425	20.1000	20.3650	+1.067%	43,537	+21.041%
2023-08-21	19.9000	20.1950	19.8000	20.1500	+1.053%	44,115	+22.333%
2023-08-18	19.6900	19.9400	19.5500	19.9400	+0.605%	15,744	+23.621%
2023-08-17	19.6800	19.8200	19.4500	19.8200	+0.558%	22,066	+24.369%
2023-08-16	19.8700	20.0000	19.6100	19.7100	-1.548%	30,741	+25.063%
2023-08-15	20.0500	20.1500	19.9500	20.0200	-0.940%	16,029	+23.127%
2023-08-14	20.2100	20.2400	20.1200	20.2100	-1.655%	15,933	+21.969%
2023-08-11	20.6000	20.7550	20.5500	20.5500	-0.339%	24,057	+19.951%
2023-08-10	20.6700	20.8800	20.6100	20.6200	-0.627%	15,845	+19.544%
2023-08-09	20.8800	20.9100	20.6700	20.7500	-0.955%	15,714	+18.795%
2023-08-08	20.7700	20.9500	20.6495	20.9500	+0.143%	9,570	+17.661%
2023-08-07	20.7700	20.9200	20.7700	20.9200	+0.336%	15,568	+17.830%
2023-08-04	20.8800	20.8900	20.7300	20.8500	+1.017%	9,378	+18.225%
2023-08-03	20.6300	20.7800	20.5400	20.6400	-1.007%	11,270	+19.428%
2023-08-02	20.7000	20.9371	20.5300	20.8500	-0.191%	19,952	+18.225%
2023-08-01	20.9800	21.0000	20.6500	20.8900	-0.666%	20,705	+17.999%
2023-07-31	20.7600	21.0700	20.7600	21.0300	+0.670%	55,454	+17.214%
2023-07-28	20.7900	21.0050	20.7100	20.8900	-0.524%	25,737	+17.999%
2023-07-27	21.0600	21.0700	20.8100	21.0000	-0.238%	49,527	+17.381%
2023-07-26	21.0500	21.0700	20.9700	21.0500	+0.143%	25,083	+17.102%
2023-07-25	20.8400	21.0478	20.7400	21.0200	+0.478%	15,376	+17.269%
2023-07-24	21.1200	21.2400	20.8100	20.9200	-0.712%	14,854	+17.830%
2023-07-21	20.8300	21.1300	20.8100	21.0700	+0.669%	18,866	+16.991%
2023-07-20	20.7500	20.9300	20.6400	20.9300	+0.096%	17,668	+17.774%
2023-07-19	20.8800	20.9200	20.5300	20.9100	+0.820%	37,908	+17.886%
2023-07-18	21.1500	21.5500	20.7400	20.7400	-2.354%	32,241	+18.852%
2023-07-17	21.3200	21.6252	21.0800	21.2400	-1.758%	9,560	+16.055%
2023-07-14	21.6500	21.6900	21.2340	21.6200	-0.231%	14,250	+14.015%
2023-07-13	21.7400	21.9299	21.2600	21.6700	-0.322%	27,085	+13.752%
2023-07-12	21.8400	21.8400	21.5500	21.7400	0.000%	15,702	+13.385%
2023-07-11	21.4900	21.9499	21.4400	21.7400	+1.684%	31,763	+13.385%
2023-07-10	20.7000	21.3800	20.7000	21.3800	+3.385%	19,426	+15.295%
2023-07-07	20.6800	21.0100	20.5200	20.6800	-0.193%	17,718	+19.197%
2023-07-06	21.1100	21.2200	20.5800	20.7200	-2.723%	31,546	+18.967%
2023-07-05	21.3600	21.7500	21.2200	21.3000	-1.252%	26,827	+15.728%
2023-07-03	21.2500	21.8000	21.2500	21.5700	+1.268%	8,772	+14.279%
2023-06-30	21.3900	21.9700	21.2600	21.3000	0.000%	104,245	+15.728%
2023-06-29	22.2400	22.2799	21.1200	21.3000	-5.249%	43,747	+15.728%
2023-06-28	22.0350	22.8400	22.0350	22.4800	+1.125%	67,355	+9.653%
2023-06-27	21.4200	22.2300	21.1000	22.2300	+2.160%	78,895	+10.886%
2023-06-26	21.7600	22.2900	21.6600	21.7600	+0.046%	21,944	+13.281%
2023-06-23	21.5900	21.9357	21.5200	21.7500	+1.116%	15,163	+13.333%
2023-06-22	21.7500	21.8600	21.5100	21.5100	-1.466%	11,486	+14.598%
2023-06-21	21.8500	22.2000	21.7200	21.8300	-1.043%	14,607	+12.918%
2023-06-20	22.1442	22.1500	21.9750	22.0600	-0.267%	11,172	+11.741%
2023-06-16	21.8700	22.2300	21.8300	22.1190	+1.139%	8,494	+11.443%
2023-06-15	21.6300	22.3209	21.6300	21.8700	-0.364%	8,979	+12.711%
2023-06-14	22.1700	22.4500	21.9300	21.9500	-1.037%	14,144	+12.301%
2023-06-13	22.2700	22.5700	22.1800	22.1800	-0.849%	16,611	+11.136%
2023-06-12	22.4700	22.4800	22.1600	22.3700	-0.401%	15,169	+10.192%
2023-06-09	22.5800	22.8400	22.4600	22.4600	-0.926%	6,255	+9.751%
2023-06-08	22.7700	22.8600	22.6700	22.6700	-0.132%	10,139	+8.734%
2023-06-07	22.8500	23.0070	22.7000	22.7000	-0.700%	12,272	+8.590%
2023-06-06	22.9800	23.0800	22.8600	22.8600	-0.565%	24,541	+7.830%
2023-06-05	22.5700	23.0170	22.5700	22.9900	+1.233%	6,490	+7.221%
2023-06-02	22.6400	23.1046	22.5500	22.7100	+0.442%	38,764	+8.542%
2023-06-01	22.7500	22.9500	22.5221	22.6100	-0.615%	12,397	+9.023%
2023-05-31	22.5800	22.8500	22.5700	22.7500	+0.753%	53,699	+8.352%
2023-05-30	22.6400	22.8600	22.3700	22.5800	+0.759%	29,196	+9.167%
2023-05-26	22.5700	22.7500	22.3600	22.4100	0.000%	6,172	+9.996%
2023-05-25	22.3301	22.7300	22.3301	22.4100	-0.665%	11,891	+9.996%
2023-05-24	22.6700	22.7604	22.5500	22.5600	-0.529%	16,383	+9.264%
2023-05-23	22.5000	22.7600	22.4073	22.6800	+0.354%	20,433	+8.686%
2023-05-22	22.2200	22.6000	22.2200	22.6000	+1.986%	16,017	+9.071%
2023-05-19	21.5800	22.1600	21.5800	22.1600	+0.499%	7,523	+11.236%
2023-05-18	21.1000	22.0500	21.1000	22.0500	+3.521%	14,304	+11.791%
2023-05-17	20.1700	21.5900	20.1621	21.3000	+6.447%	18,509	+15.728%
2023-05-16	20.7600	21.1899	19.9300	20.0100	-4.669%	26,314	+23.188%
2023-05-15	21.6000	21.6000	20.8300	20.9900	-0.521%	13,033	+17.437%
2023-05-12	21.2600	21.6506	20.9500	21.1000	-2.088%	9,349	+16.825%
2023-05-11	21.9800	21.9800	21.4909	21.5500	-2.223%	15,891	+14.385%
2023-05-10	22.0000	22.2200	21.6700	22.0400	+2.751%	20,818	+11.842%
2023-05-09	21.8000	22.1400	21.4200	21.4500	-1.786%	22,648	+14.918%
2023-05-08	21.8500	22.0500	21.5100	21.8400	-0.456%	13,697	+12.866%
2023-05-05	21.4500	22.2900	21.4500	21.9400	+2.475%	13,525	+12.352%
2023-05-04	21.8600	22.0200	20.8600	21.4100	-2.814%	42,103	+15.133%
2023-05-03	22.1400	22.8700	22.0300	22.0300	-1.520%	15,780	+11.893%
2023-05-02	22.5900	22.6800	22.2500	22.3700	-2.612%	18,541	+10.192%
2023-05-01	22.9700	23.1150	22.7300	22.9700	-0.390%	17,344	+7.314%
2023-04-28	23.0400	23.2273	22.8200	23.0600	-0.389%	57,956	+6.895%
2023-04-27	22.9700	23.1500	22.6500	23.1500	+1.003%	19,681	+6.479%
2023-04-26	22.9500	23.2000	22.8030	22.9200	+1.371%	16,530	+7.548%
2023-04-25	22.8700	23.2000	22.6100	22.6100	-2.543%	18,104	+9.023%
2023-04-24	23.2400	23.2400	22.9000	23.2000	+0.129%	14,975	+6.250%
2023-04-21	22.8700	23.3523	22.8700	23.1700	+0.739%	5,788	+6.388%
2023-04-20	23.1000	23.1863	22.8201	23.0000	-0.990%	10,540	+7.174%
2023-04-19	22.9600	23.5300	22.9500	23.2300	+0.912%	16,521	+6.113%
2023-04-18	22.9300	23.1600	22.8501	23.0200	+0.043%	12,689	+7.081%
2023-04-17	23.0800	23.1200	22.8460	23.0100	-0.303%	29,786	+7.127%
2023-04-14	23.2850	23.5157	22.9885	23.0800	-1.536%	22,895	+6.802%
2023-04-13	23.0500	23.5900	22.9500	23.4400	+2.358%	13,094	+5.162%
2023-04-12	23.6800	23.9150	22.9000	22.9000	-3.130%	24,808	+7.642%
2023-04-11	23.2800	23.9100	22.7908	23.6400	+1.199%	26,243	+4.272%
2023-04-10	23.0400	23.3600	23.0400	23.3600	+1.321%	9,469	+5.522%
2023-04-06	23.1100	23.2300	22.6900	23.0555	-0.106%	12,240	+6.916%
2023-04-05	22.9300	23.1890	22.9000	23.0800	-0.517%	19,882	+6.802%
2023-04-04	23.1700	23.2700	22.5100	23.2000	+0.043%	27,993	+6.250%
2023-04-03	23.1700	23.4000	22.5100	23.1900	-1.193%	16,382	+6.296%
2023-03-31	22.3200	23.4700	22.1200	23.4700	+4.908%	81,418	+5.028%
2023-03-30	22.1100	22.5000	22.1100	22.3720	+1.506%	20,271	+10.182%
2023-03-29	21.7900	22.5450	21.7900	22.0400	+0.410%	22,019	+11.842%
2023-03-28	21.6800	21.9750	21.6000	21.9500	+0.137%	14,341	+12.301%
2023-03-27	21.4900	22.1300	21.2000	21.9200	+3.202%	10,460	+12.454%
2023-03-24	21.5300	22.1000	21.2000	21.2400	-0.375%	17,480	+16.055%
2023-03-23	22.2000	22.3600	21.3200	21.3200	-3.091%	34,604	+15.619%
2023-03-22	21.4900	22.2300	21.4600	22.0000	+2.804%	26,534	+12.045%
2023-03-21	20.1900	21.5548	20.1900	21.4000	+7.754%	25,272	+15.187%
2023-03-20	20.3400	21.0900	19.8400	19.8600	-1.488%	22,125	+24.119%
2023-03-17	21.0600	21.2100	20.0900	20.1600	-4.861%	14,271	+22.272%
2023-03-16	20.9400	21.8800	20.7000	21.1900	+0.522%	34,132	+16.328%
2023-03-15	21.1300	21.7000	20.7100	21.0800	-0.472%	17,640	+16.935%
2023-03-14	21.0100	21.8400	21.0100	21.1800	+2.567%	21,357	+16.383%
2023-03-13	20.9800	21.5000	20.2000	20.6500	-1.243%	78,478	+19.370%
2023-03-10	21.5800	21.8000	20.7900	20.9100	-3.507%	19,833	+17.886%
2023-03-09	22.0900	22.0900	21.4600	21.6700	-1.768%	27,999	+13.752%
2023-03-08	22.1500	22.2475	22.0600	22.0600	-0.451%	19,921	+11.741%
2023-03-07	22.2100	22.2800	22.0000	22.1600	-0.539%	14,218	+11.236%
2023-03-06	22.3500	22.4891	22.1800	22.2800	-0.313%	10,343	+10.637%
2023-03-03	22.5000	22.5600	22.2900	22.3500	-0.223%	33,532	+10.291%
2023-03-02	22.0000	22.4700	22.0000	22.4000	+0.674%	13,484	+10.045%
2023-03-01	22.5600	22.6700	22.0100	22.2500	-0.358%	16,801	+10.787%
2023-02-28	22.2000	22.7600	22.2000	22.3300	-0.844%	34,264	+10.390%
2023-02-27	22.5800	22.5900	22.2700	22.5200	+0.536%	7,906	+9.458%
2023-02-24	22.3400	22.6639	21.9500	22.4000	-0.089%	17,526	+10.045%
2023-02-23	21.5800	22.5000	21.5600	22.4200	+4.376%	32,702	+9.946%
2023-02-22	21.1100	21.8100	21.1100	21.4800	+1.130%	49,791	+14.758%
2023-02-21	22.3500	22.4100	20.8600	21.2400	-6.349%	45,953	+16.055%
2023-02-17	22.5483	22.6800	22.4200	22.6800	-0.044%	4,184	+8.686%
2023-02-16	22.5600	22.7800	22.4650	22.6900	-0.088%	21,483	+8.638%
2023-02-15	22.7700	23.2034	22.6600	22.7100	-0.916%	12,674	+8.542%
2023-02-14	22.8500	23.2600	22.8200	22.9200	-2.385%	14,508	+7.548%
2023-02-13	22.6700	23.5000	22.6700	23.4800	+1.700%	14,589	+4.983%
2023-02-10	22.8500	23.1899	22.8400	23.0875	+0.032%	9,458	+6.768%
2023-02-09	23.1300	23.1900	22.7100	23.0800	+0.217%	19,580	+6.802%
2023-02-08	23.1300	23.6599	22.5300	23.0300	-0.432%	31,029	+7.034%
2023-02-07	23.4000	23.4800	22.7700	23.1300	-1.616%	31,030	+6.572%
2023-02-06	23.6400	23.7350	23.3324	23.5100	-0.676%	21,281	+4.849%
2023-02-03	23.9300	24.0359	23.6500	23.6700	-2.392%	15,967	+4.140%
2023-02-02	24.1500	24.4000	24.0500	24.2500	+0.790%	144,645	+1.649%
2023-02-01	24.1700	24.3965	23.9500	24.0600	+0.167%	12,119	+2.452%
2023-01-31	24.0900	24.5000	23.7600	24.0200	-0.456%	73,879	+2.623%
2023-01-30	24.1200	24.4269	23.9501	24.1300	-0.207%	40,892	+2.155%
2023-01-27	24.2900	24.5100	23.9100	24.1800	-0.617%	15,118	+1.944%
2023-01-26	23.9400	24.4900	23.9000	24.3300	+1.799%	18,787	+1.315%
2023-01-25	23.8500	24.1400	23.7200	23.9000	-0.541%	33,346	+3.138%
2023-01-24	23.6500	24.6200	23.6500	24.0300	-0.125%	21,776	+2.580%
2023-01-23	23.8000	24.0600	23.5675	24.0600	+1.008%	13,906	+2.452%
2023-01-20	23.5000	23.8200	23.1000	23.8200	+1.362%	21,848	+3.484%
2023-01-19	23.3200	23.9674	23.1601	23.5000	+0.171%	28,099	+4.894%
2023-01-18	23.5900	24.4000	23.4548	23.4600	-0.255%	30,713	+5.072%
2023-01-17	23.4900	23.7500	23.0964	23.5200	+0.170%	18,402	+4.804%
2023-01-13	23.1900	23.6500	22.9500	23.4800	+0.643%	14,108	+4.983%
2023-01-12	23.2800	23.6900	22.9500	23.3301	+0.648%	31,291	+5.657%
2023-01-11	23.1800	23.1800	22.9001	23.1800	+0.260%	7,477	+6.342%
2023-01-10	23.1000	23.2500	22.9020	23.1200	+0.565%	18,570	+6.618%
2023-01-09	23.0900	23.4800	22.8162	22.9900	-0.043%	22,697	+7.221%
2023-01-06	21.8400	23.2400	21.5500	23.0000	+5.747%	33,974	+7.174%
2023-01-05	21.3600	21.7500	21.0081	21.7500	+1.683%	21,883	+13.333%
2023-01-04	20.6800	21.3900	20.6500	21.3900	+4.291%	14,270	+15.241%
2023-01-03	20.3200	20.6101	20.0500	20.5100	+1.989%	22,999	+20.185%
2022-12-30	20.3700	20.3700	19.7600	20.1100	-1.663%	63,383	+22.576%
2022-12-29	20.4000	20.8941	20.2300	20.4500	-0.195%	52,496	+20.538%
2022-12-28	21.1400	21.3550	20.3800	20.4900	-3.075%	44,084	+20.303%
2022-12-27	21.7700	22.0100	20.7800	21.1400	-3.382%	56,720	+16.604%
2022-12-23	22.6500	22.8305	21.8800	21.8800	-2.928%	18,541	+12.660%
2022-12-22	23.2100	23.4700	22.5000	22.5400	-2.635%	29,674	+9.361%
2022-12-21	23.3900	23.6600	22.9126	23.1500	-0.459%	17,460	+6.479%
2022-12-20	23.7000	23.8700	22.9400	23.2568	-1.870%	40,154	+5.991%
2022-12-19	23.4800	23.8100	23.0933	23.7000	+0.594%	24,229	+4.008%
2022-12-16	23.3400	23.5600	23.2000	23.5600	+0.085%	18,544	+4.626%
2022-12-15	23.4800	23.6700	23.3501	23.5400	+0.512%	34,433	+4.715%
2022-12-14	23.3300	23.6550	23.2501	23.4200	+0.688%	16,263	+5.252%
2022-12-13	22.9800	23.4000	22.7366	23.2600	+2.920%	28,712	+5.976%
2022-12-12	22.8600	22.9700	22.5000	22.6000	-0.659%	37,949	+9.071%
2022-12-09	22.7700	23.3300	22.7500	22.7500	-0.088%	36,409	+8.352%
2022-12-08	22.9800	23.2200	22.7500	22.7700	-0.568%	21,548	+8.256%
2022-12-07	22.7700	22.9600	22.7653	22.9000	+0.395%	14,690	+7.642%
2022-12-06	22.5000	22.8100	22.4015	22.8100	+1.378%	14,028	+8.067%
2022-12-05	22.8300	22.8875	22.5000	22.5000	-2.131%	22,092	+9.556%
2022-12-02	22.3100	23.0000	22.3100	22.9900	+2.178%	17,959	+7.221%
2022-12-01	21.8700	22.5000	21.6200	22.5000	+3.591%	18,425	+9.556%
2022-11-30	21.2400	21.7200	21.1000	21.7200	+2.792%	129,188	+13.490%
2022-11-29	21.7500	21.7500	21.1300	21.1300	-2.357%	18,675	+16.659%
2022-11-28	21.7053	21.9000	21.4801	21.6400	+0.185%	23,540	+13.909%
2022-11-25	21.3300	21.8100	21.3300	21.6000	+0.325%	9,691	+14.120%
2022-11-23	21.6200	21.6499	21.2600	21.5300	+0.244%	14,332	+14.491%
2022-11-22	21.7000	21.7200	21.4500	21.4775	-0.683%	11,521	+14.771%
2022-11-21	21.6000	21.6500	21.3000	21.6252	+0.349%	13,882	+13.987%
2022-11-18	21.5700	21.5900	21.3400	21.5500	+0.397%	10,043	+14.385%