Dark

AEL/PB
American National Group Inc. Depositary Shares, each representing a 1/1, 000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B
stock NYSE

Inactive

Jul 5, 2024 4:00:00 PM EDT

24.77USD+0.121%(+0.03)6,696

Pre-market

0.00USD-100.000%(-24.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-10	24.6600	24.7400	24.6600	24.7400	+0.040%	6,696	0.000%
2024-05-09	24.7600	24.7600	24.5000	24.7300	-0.443%	10,595	+0.040%
2024-05-08	24.7100	24.8400	24.5250	24.8400	+0.567%	17,034	-0.403%
2024-05-07	24.7300	24.8400	24.6500	24.7000	+0.203%	12,473	+0.162%
2024-05-06	24.6000	24.8199	24.6000	24.6500	+0.020%	10,015	+0.365%
2024-05-03	24.6400	24.7300	24.6250	24.6450	-0.100%	2,906	+0.385%
2024-05-02	24.5800	24.6696	24.4800	24.6696	+0.816%	10,210	+0.285%
2024-05-01	24.4200	24.6000	24.3500	24.4700	-0.407%	20,234	+1.103%
2024-04-30	24.5200	24.5700	24.4100	24.5700	+0.511%	15,267	+0.692%
2024-04-29	24.4300	24.4700	24.3700	24.4450	+0.143%	13,431	+1.207%
2024-04-26	24.3100	24.5402	24.3100	24.4100	+0.164%	6,956	+1.352%
2024-04-25	24.3800	24.4199	24.3200	24.3700	-0.571%	10,727	+1.518%
2024-04-24	24.5800	24.5800	24.4100	24.5100	-0.285%	3,425	+0.938%
2024-04-23	24.3500	24.5800	24.3500	24.5800	+0.903%	8,208	+0.651%
2024-04-22	24.3200	24.4700	24.3000	24.3600	-0.041%	91,096	+1.560%
2024-04-19	24.5400	24.5500	24.3400	24.3700	0.000%	2,693	+1.518%
2024-04-18	24.4300	24.4300	24.2865	24.3700	+0.082%	16,094	+1.518%
2024-04-17	24.3864	24.4393	24.3400	24.3500	+0.620%	10,579	+1.602%
2024-04-16	24.1800	24.4300	24.1450	24.2000	-0.124%	41,259	+2.231%
2024-04-15	24.3200	24.3600	24.1121	24.2300	-0.534%	24,750	+2.105%
2024-04-12	24.4000	24.5200	24.3600	24.3600	-0.287%	17,031	+1.560%
2024-04-11	24.5100	24.5300	24.3200	24.4300	-0.610%	15,496	+1.269%
2024-04-10	24.5300	24.5999	24.2700	24.5800	-0.365%	37,861	+0.651%
2024-04-09	24.6100	24.6700	24.5300	24.6700	+0.244%	12,845	+0.284%
2024-04-08	24.5700	24.6500	24.5200	24.6100	-0.122%	17,983	+0.528%
2024-04-05	24.4900	24.6999	24.4900	24.6400	+0.122%	15,635	+0.406%
2024-04-04	24.6100	24.7400	24.3501	24.6100	+0.367%	30,111	+0.528%
2024-04-03	24.3100	24.5700	24.3100	24.5200	+0.410%	32,223	+0.897%
2024-04-02	24.3500	24.4600	24.2500	24.4200	-0.245%	23,728	+1.310%
2024-04-01	24.3000	24.5800	24.2800	24.4800	+1.032%	85,812	+1.062%
2024-03-28	24.3000	24.3700	24.1900	24.2300	-0.452%	468,778	+2.105%
2024-03-27	24.6100	24.6200	24.2200	24.3400	-0.936%	127,279	+1.643%
2024-03-26	24.7300	24.7900	24.5700	24.5700	-0.446%	19,494	+0.692%
2024-03-25	24.8200	24.9700	24.6500	24.6800	-0.884%	20,856	+0.243%
2024-03-22	25.0900	25.0900	24.8101	24.9000	-0.400%	12,482	-0.643%
2024-03-21	24.9400	25.0800	24.9400	25.0000	+0.160%	12,266	-1.040%
2024-03-20	24.8100	24.9600	24.7550	24.9600	+0.767%	11,429	-0.881%
2024-03-19	24.7200	24.9400	24.7200	24.7700	+0.487%	15,768	-0.121%
2024-03-18	24.5500	24.8699	24.5500	24.6500	+0.326%	18,299	+0.365%
2024-03-15	24.5269	24.6595	24.5269	24.5700	-0.081%	13,279	+0.692%
2024-03-14	24.6500	24.7000	24.5000	24.5900	-0.486%	10,029	+0.610%
2024-03-13	24.6500	24.7700	24.6500	24.7100	-0.162%	11,770	+0.121%
2024-03-12	24.8100	24.8300	24.6500	24.7500	-0.242%	10,518	-0.040%
2024-03-11	24.8600	24.9200	24.8100	24.8100	-0.521%	7,062	-0.282%
2024-03-08	24.8900	25.1000	24.8750	24.9400	+0.201%	22,224	-0.802%
2024-03-07	24.9100	25.4341	24.8000	24.8900	0.000%	11,612	-0.603%
2024-03-06	25.0000	25.0500	24.8826	24.8900	-0.240%	7,647	-0.603%
2024-03-05	25.2000	25.2000	24.9100	24.9500	-1.344%	16,776	-0.842%
2024-03-04	25.3000	25.4644	25.1700	25.2900	-0.551%	6,680	-2.175%
2024-03-01	25.4500	25.5000	25.1000	25.4300	+0.593%	16,814	-2.713%
2024-02-29	25.5100	25.5900	25.2800	25.2800	-1.211%	39,278	-2.136%
2024-02-28	25.4500	25.5900	25.1551	25.5900	+0.550%	10,129	-3.322%
2024-02-27	25.4100	25.4500	25.3100	25.4500	-0.352%	8,022	-2.790%
2024-02-26	25.3600	25.5550	25.3119	25.5400	+0.275%	13,704	-3.132%
2024-02-23	25.0500	25.5200	24.9900	25.4700	+1.839%	11,630	-2.866%
2024-02-22	25.0000	25.2300	24.9201	25.0100	+0.361%	18,880	-1.080%
2024-02-21	24.9400	25.1900	24.9200	24.9200	-0.548%	7,351	-0.722%
2024-02-20	25.0300	25.2300	25.0300	25.0574	+0.190%	15,395	-1.267%
2024-02-16	25.0200	25.2400	24.8800	25.0100	-1.184%	7,833	-1.080%
2024-02-15	25.0900	25.3100	24.9800	25.3097	+0.876%	7,534	-2.251%
2024-02-14	25.0600	25.2558	25.0100	25.0900	-1.531%	5,127	-1.395%
2024-02-13	25.4800	25.5986	25.4800	25.4800	-0.585%	3,480	-2.904%
2024-02-12	25.3600	25.6300	25.3600	25.6300	+1.105%	11,809	-3.472%
2024-02-09	24.9800	25.3500	24.8936	25.3500	+1.077%	7,416	-2.406%
2024-02-08	24.8300	25.0800	24.8300	25.0800	+0.682%	5,900	-1.356%
2024-02-07	25.0500	25.0500	24.8900	24.9100	-0.539%	9,694	-0.682%
2024-02-06	24.8300	25.1500	24.8101	25.0451	+0.502%	4,250	-1.218%
2024-02-05	24.9500	24.9500	24.7000	24.9200	-0.954%	8,145	-0.722%
2024-02-02	25.1500	25.1760	24.9600	25.1600	-0.277%	8,052	-1.669%
2024-02-01	25.1700	25.3300	25.0200	25.2300	+0.159%	13,501	-1.942%
2024-01-31	25.1300	25.3300	24.8900	25.1900	-0.277%	15,679	-1.786%
2024-01-30	25.0100	25.3000	24.8700	25.2600	+0.980%	8,459	-2.059%
2024-01-29	24.9000	25.7000	24.8100	25.0148	+0.461%	19,590	-1.099%
2024-01-26	24.7500	24.9000	24.7500	24.9000	0.000%	8,002	-0.643%
2024-01-25	24.6700	24.9000	24.6600	24.9000	+0.687%	8,485	-0.643%
2024-01-24	24.9000	24.9000	24.6600	24.7300	+0.121%	10,637	+0.040%
2024-01-23	24.7000	24.8800	24.6600	24.7000	-0.121%	7,937	+0.162%
2024-01-22	24.7200	24.9491	24.7200	24.7300	-0.081%	9,824	+0.040%
2024-01-19	24.6600	24.8835	24.6500	24.7500	+0.365%	7,901	-0.040%
2024-01-18	24.7800	24.7988	24.5500	24.6600	-0.765%	22,168	+0.324%
2024-01-17	24.6700	25.0200	24.5800	24.8500	+0.323%	16,078	-0.443%
2024-01-16	24.6300	24.9685	24.6300	24.7700	-0.201%	8,832	-0.121%
2024-01-12	24.7100	24.9699	24.5301	24.8200	+0.405%	10,025	-0.322%
2024-01-11	24.9800	24.9800	24.5300	24.7200	-1.041%	11,140	+0.081%
2024-01-10	24.8100	25.1550	24.8100	24.9800	+0.402%	21,920	-0.961%
2024-01-09	24.4800	24.9300	24.4800	24.8800	+1.385%	9,784	-0.563%
2024-01-08	24.4900	24.6195	24.4100	24.5400	+0.533%	18,230	+0.815%
2024-01-05	24.6800	24.7953	24.4100	24.4100	-1.414%	13,836	+1.352%
2024-01-04	24.4500	24.8800	24.4500	24.7600	+0.814%	6,375	-0.081%
2024-01-03	24.6600	24.8999	24.5600	24.5600	-1.167%	16,422	+0.733%
2024-01-02	24.7500	24.8600	24.4235	24.8500	+0.202%	7,680	-0.443%
2023-12-29	24.6100	24.9900	24.4100	24.8000	+0.446%	45,139	-0.242%
2023-12-28	24.6700	24.7500	24.6300	24.6900	-0.242%	6,594	+0.203%
2023-12-27	24.7500	24.9100	24.6900	24.7500	-0.083%	10,980	-0.040%
2023-12-26	24.7200	24.9203	24.6700	24.7706	-0.239%	10,695	-0.124%
2023-12-22	24.8100	24.9800	24.6487	24.8300	+0.853%	6,980	-0.362%
2023-12-21	24.6300	24.9700	24.6201	24.6201	+0.082%	10,219	+0.487%
2023-12-20	24.6200	24.9000	24.5600	24.6000	-0.646%	12,721	+0.569%
2023-12-19	24.5500	24.8200	24.5500	24.7600	+0.876%	14,631	-0.081%
2023-12-18	24.5200	24.7859	24.5106	24.5450	-0.102%	26,872	+0.794%
2023-12-15	24.8000	24.8000	24.5600	24.5700	-1.404%	21,578	+0.692%
2023-12-14	24.8500	25.1900	24.8118	24.9200	+0.687%	9,721	-0.722%
2023-12-13	24.7700	25.0800	24.7500	24.7500	-0.040%	22,488	-0.040%
2023-12-12	24.7000	24.8500	24.6400	24.7600	0.000%	7,685	-0.081%
2023-12-11	24.6100	24.9300	24.5100	24.7600	+0.182%	17,218	-0.081%
2023-12-08	24.6800	24.9494	24.5043	24.7150	-0.503%	22,720	+0.101%
2023-12-07	24.6600	24.9600	24.6600	24.8400	+0.202%	13,888	-0.403%
2023-12-06	24.7800	24.9700	24.7501	24.7900	-0.161%	12,372	-0.202%
2023-12-05	24.8600	24.9500	24.6317	24.8300	-0.121%	24,480	-0.362%
2023-12-04	24.6700	24.8900	24.5400	24.8600	+0.121%	36,567	-0.483%
2023-12-01	24.2800	24.9700	24.2800	24.8300	+2.944%	56,752	-0.362%
2023-11-30	24.1800	24.5200	24.1200	24.1200	-1.350%	51,821	+2.570%
2023-11-29	23.7000	24.5300	23.7000	24.4500	+2.774%	33,906	+1.186%
2023-11-28	23.2800	23.8200	23.2800	23.7900	+1.580%	9,232	+3.993%
2023-11-27	23.2800	23.6000	23.1300	23.4200	+0.472%	15,574	+5.636%
2023-11-24	23.3400	23.3400	23.2700	23.3100	+0.129%	3,534	+6.135%
2023-11-22	23.1700	23.3500	23.0200	23.2800	+0.129%	20,694	+6.271%
2023-11-21	23.1000	23.2800	22.9900	23.2500	0.000%	11,124	+6.409%
2023-11-20	23.2700	23.3000	22.9700	23.2500	+0.216%	12,132	+6.409%
2023-11-17	23.2200	23.4800	23.0450	23.2000	-0.086%	24,990	+6.638%
2023-11-16	23.5200	23.7200	23.2100	23.2200	-1.234%	19,462	+6.546%
2023-11-15	23.9700	23.9700	23.4100	23.5100	-1.508%	27,629	+5.232%
2023-11-14	23.9300	24.1400	23.8603	23.8700	+0.042%	21,787	+3.645%
2023-11-13	23.7800	23.8889	23.5300	23.8600	+0.210%	11,825	+3.688%
2023-11-10	23.7000	23.8100	23.4900	23.8100	+1.147%	6,451	+3.906%
2023-11-09	23.8100	23.8100	23.4700	23.5400	-1.134%	7,430	+5.098%
2023-11-08	23.8500	23.9799	23.6600	23.8100	+0.253%	24,371	+3.906%
2023-11-07	23.8400	23.8500	23.6201	23.7500	-0.021%	5,774	+4.168%
2023-11-06	23.9300	23.9300	23.6100	23.7550	-0.482%	11,254	+4.146%
2023-11-03	23.5700	23.9604	23.4400	23.8700	+1.834%	20,359	+3.645%
2023-11-02	23.2700	23.6850	23.2700	23.4400	+1.869%	18,300	+5.546%
2023-11-01	22.9800	23.3800	22.7100	23.0100	+0.393%	10,027	+7.518%
2023-10-31	22.7600	23.0500	22.5000	22.9200	+1.867%	32,772	+7.941%
2023-10-30	22.5600	23.0000	22.4100	22.5000	+0.223%	11,827	+9.956%
2023-10-27	22.7800	22.9300	22.4100	22.4500	-0.399%	22,733	+10.200%
2023-10-26	22.7800	22.7800	22.5300	22.5400	-0.310%	8,515	+9.760%
2023-10-25	22.8700	23.0000	22.6000	22.6100	-0.790%	16,765	+9.421%
2023-10-24	22.5000	23.0500	22.3732	22.7900	+1.514%	9,554	+8.556%
2023-10-23	22.2700	22.6000	22.2700	22.4500	+0.673%	20,777	+10.200%
2023-10-20	22.3800	22.6800	22.2000	22.3000	-0.090%	9,333	+10.942%
2023-10-19	22.4900	22.7700	22.3100	22.3200	-0.179%	10,161	+10.842%
2023-10-18	22.6200	22.6799	22.3100	22.3600	-0.490%	9,542	+10.644%
2023-10-17	22.3800	22.5958	22.3800	22.4700	+0.178%	14,818	+10.102%
2023-10-16	22.3000	22.5500	22.3000	22.4300	+0.448%	20,548	+10.299%
2023-10-13	22.6600	22.8250	22.2100	22.3300	-1.195%	26,858	+10.793%
2023-10-12	23.1200	23.3824	22.5500	22.6000	-1.825%	26,342	+9.469%
2023-10-11	23.3200	23.5260	23.0200	23.0200	-1.286%	20,020	+7.472%
2023-10-10	23.2300	23.5900	23.0100	23.3200	+0.431%	7,557	+6.089%
2023-10-09	22.7600	23.2419	22.7600	23.2200	+1.309%	3,564	+6.546%
2023-10-06	22.9500	23.1307	22.8000	22.9200	-0.779%	20,234	+7.941%
2023-10-05	23.3900	23.4300	23.1000	23.1000	-0.688%	12,863	+7.100%
2023-10-04	23.5000	23.5000	23.2000	23.2600	-0.853%	13,843	+6.363%
2023-10-03	24.0800	24.0800	23.2900	23.4600	-3.018%	32,992	+5.456%
2023-10-02	24.2800	24.3400	23.7800	24.1900	-0.289%	17,500	+2.274%
2023-09-29	23.8100	24.4600	23.8100	24.2600	+1.506%	93,890	+1.979%
2023-09-28	23.5500	24.0200	23.5500	23.9000	+1.486%	12,540	+3.515%
2023-09-27	23.6600	23.6950	23.5100	23.5500	-0.884%	13,050	+5.053%
2023-09-26	23.8800	24.0199	23.5600	23.7600	-1.041%	22,175	+4.125%
2023-09-25	23.9000	24.1400	23.8300	24.0100	-0.249%	14,542	+3.040%
2023-09-22	23.9000	24.1100	23.8850	24.0700	+1.007%	12,142	+2.784%
2023-09-21	23.9200	24.1299	23.7844	23.8300	-1.079%	15,024	+3.819%
2023-09-20	24.0500	24.1500	24.0000	24.0900	-0.207%	20,766	+2.698%
2023-09-19	24.0000	24.1500	23.8600	24.1400	+0.124%	21,237	+2.486%
2023-09-18	24.1000	24.1700	23.8324	24.1100	+0.879%	15,408	+2.613%
2023-09-15	24.0500	24.0500	23.6800	23.9000	-0.334%	14,701	+3.515%
2023-09-14	23.9700	24.0919	23.5446	23.9800	+1.869%	12,018	+3.169%
2023-09-13	23.7100	24.0600	23.5400	23.5400	-0.717%	6,983	+5.098%
2023-09-12	23.4800	23.7100	23.4503	23.7100	+0.980%	8,687	+4.344%
2023-09-11	23.5100	23.5100	23.4169	23.4800	+0.600%	6,937	+5.366%
2023-09-08	23.3400	23.4500	23.3400	23.3400	+0.487%	5,119	+5.998%
2023-09-07	23.3400	23.3575	23.2001	23.2269	+0.246%	4,207	+6.514%
2023-09-06	23.2800	23.3900	23.1700	23.1700	-0.043%	8,445	+6.776%
2023-09-05	23.2600	23.3699	23.1800	23.1800	-0.558%	8,855	+6.730%
2023-09-01	23.4000	23.4000	23.2162	23.3100	+0.043%	6,843	+6.135%
2023-08-31	23.0300	23.3200	23.0100	23.3000	+0.648%	30,902	+6.180%
2023-08-30	23.0000	23.1700	22.8900	23.1500	+0.871%	10,643	+6.868%
2023-08-29	22.9500	22.9900	22.8950	22.9500	+0.262%	7,929	+7.800%
2023-08-28	22.9200	23.1361	22.8000	22.8900	+0.587%	9,424	+8.082%
2023-08-25	23.0900	23.0900	22.5600	22.7565	-1.016%	11,723	+8.716%
2023-08-24	23.0400	23.1300	22.5900	22.9900	+0.437%	6,879	+7.612%
2023-08-23	22.6200	22.9500	22.6200	22.8900	+2.005%	9,869	+8.082%
2023-08-22	22.3100	22.9400	22.3005	22.4400	+0.583%	25,295	+10.250%
2023-08-21	22.1800	22.4400	22.1800	22.3100	+0.586%	13,176	+10.892%
2023-08-18	22.3400	22.3494	22.1800	22.1800	-0.716%	10,031	+11.542%
2023-08-17	22.0800	22.3400	22.0000	22.3400	+0.858%	37,769	+10.743%
2023-08-16	22.1900	22.4899	22.1500	22.1500	-0.850%	29,495	+11.693%
2023-08-15	22.3400	22.6433	22.3400	22.3400	-0.887%	11,577	+10.743%
2023-08-14	22.8900	22.8900	22.3700	22.5400	-2.635%	13,044	+9.760%
2023-08-11	22.8600	23.1500	22.8600	23.1500	+0.350%	9,728	+6.868%
2023-08-10	23.0200	23.1300	22.7800	23.0693	-0.133%	11,969	+7.242%
2023-08-09	23.1400	23.1400	23.0700	23.1000	-0.022%	7,016	+7.100%
2023-08-08	23.1900	23.1900	23.0336	23.1050	-0.367%	7,237	+7.076%
2023-08-07	23.2100	23.2100	23.0300	23.1900	+0.303%	16,828	+6.684%
2023-08-04	22.9800	23.1400	22.9600	23.1200	+1.182%	11,263	+7.007%
2023-08-03	22.8200	22.9700	22.7600	22.8500	+0.044%	26,005	+8.271%
2023-08-02	22.7600	22.9000	22.7600	22.8400	-0.392%	10,252	+8.319%
2023-08-01	23.1800	23.1800	22.7987	22.9300	-1.164%	14,494	+7.894%
2023-07-31	22.9600	23.2400	22.9600	23.2000	+1.621%	59,707	+6.638%
2023-07-28	22.7900	23.0100	22.6660	22.8300	+0.308%	14,691	+8.366%
2023-07-27	23.1000	23.1400	22.7100	22.7600	-1.301%	23,953	+8.699%
2023-07-26	23.0200	23.1500	23.0200	23.0600	-0.260%	30,608	+7.285%
2023-07-25	23.0700	23.1500	22.8300	23.1200	-0.043%	42,606	+7.007%
2023-07-24	23.1600	23.2500	23.0600	23.1300	-0.086%	31,165	+6.961%
2023-07-21	23.1600	23.3899	23.0600	23.1500	+0.086%	20,243	+6.868%
2023-07-20	23.2100	23.2380	23.0900	23.1300	-0.559%	21,755	+6.961%
2023-07-19	23.2000	23.3300	23.0850	23.2600	+0.562%	39,508	+6.363%
2023-07-18	23.2300	23.3900	23.1000	23.1300	-1.027%	47,964	+6.961%
2023-07-17	23.8500	23.8500	23.2100	23.3700	-0.891%	17,428	+5.862%
2023-07-14	23.6100	23.8136	23.5727	23.5800	-0.883%	3,607	+4.919%
2023-07-13	24.0500	24.0750	23.5700	23.7900	-1.081%	23,603	+3.993%
2023-07-12	24.2000	24.2150	23.7999	24.0500	+0.083%	26,320	+2.869%
2023-07-11	23.5500	24.3200	23.5500	24.0300	+1.693%	21,216	+2.955%
2023-07-10	23.2900	24.3200	23.2900	23.6300	+1.460%	24,794	+4.697%
2023-07-07	23.2800	23.5450	23.2800	23.2900	-0.470%	18,025	+6.226%
2023-07-06	23.1400	23.6000	23.1000	23.4000	-0.510%	35,535	+5.726%
2023-07-05	23.2400	23.6100	23.0201	23.5200	+1.336%	30,699	+5.187%
2023-07-03	23.1200	23.2500	23.0827	23.2100	+0.520%	14,175	+6.592%
2023-06-30	23.1300	23.6500	23.0100	23.0900	0.000%	59,321	+7.146%
2023-06-29	23.7300	23.7300	23.0000	23.0900	-3.187%	34,060	+7.146%
2023-06-28	23.2000	23.9900	23.2000	23.8500	+2.713%	42,075	+3.732%
2023-06-27	22.9600	23.4400	22.6200	23.2200	-0.514%	52,346	+6.546%
2023-06-26	23.1400	23.5400	23.1400	23.3400	+0.952%	16,928	+5.998%
2023-06-23	22.8000	23.1900	22.8000	23.1200	+1.404%	9,334	+7.007%
2023-06-22	23.0200	23.0300	22.8000	22.8000	-1.127%	17,875	+8.509%
2023-06-21	23.1500	23.2550	23.0600	23.0600	-0.603%	21,990	+7.285%
2023-06-20	23.2700	23.5400	23.2000	23.2000	-0.642%	23,241	+6.638%
2023-06-16	23.9000	23.9599	23.2900	23.3500	-0.765%	11,644	+5.953%
2023-06-15	23.1600	24.1200	23.1600	23.5300	+0.857%	13,281	+5.142%
2023-06-14	24.1000	24.1000	23.3300	23.3300	-2.311%	16,717	+6.044%
2023-06-13	23.7800	24.1000	23.7698	23.8820	+1.195%	11,244	+3.593%
2023-06-12	24.2700	24.2700	23.6000	23.6000	-1.708%	13,683	+4.831%
2023-06-09	23.9100	24.2200	23.9100	24.0100	+0.418%	8,870	+3.040%
2023-06-08	23.9000	24.4000	23.9000	23.9100	+0.042%	9,098	+3.471%
2023-06-07	24.3800	24.4800	23.8963	23.9000	-1.969%	7,144	+3.515%
2023-06-06	24.3000	24.3900	23.9578	24.3800	+1.583%	12,188	+1.477%
2023-06-05	24.2500	24.4600	24.0000	24.0000	-1.840%	8,776	+3.083%
2023-06-02	24.0200	24.4700	24.0150	24.4500	+2.991%	23,865	+1.186%
2023-06-01	23.5700	24.0999	23.5557	23.7400	-0.628%	5,950	+4.212%
2023-05-31	23.6900	23.9400	23.5800	23.8900	+0.844%	41,520	+3.558%
2023-05-30	23.3700	23.8400	23.2401	23.6900	+1.761%	22,029	+4.432%
2023-05-26	23.3200	23.5500	23.2601	23.2800	-0.640%	7,553	+6.271%
2023-05-25	23.4200	23.6200	23.3300	23.4300	-0.467%	8,106	+5.591%
2023-05-24	23.4400	23.5600	23.2300	23.5400	+0.384%	16,083	+5.098%
2023-05-23	23.2300	23.5000	23.2300	23.4500	+0.860%	21,401	+5.501%
2023-05-22	23.0700	23.4251	23.0700	23.2500	+1.263%	15,450	+6.409%
2023-05-19	23.0000	23.0000	22.5416	22.9600	-0.304%	10,562	+7.753%
2023-05-18	22.2000	23.0300	22.2000	23.0300	+1.948%	18,333	+7.425%
2023-05-17	21.6300	22.5900	21.2666	22.5900	+4.438%	19,711	+9.517%
2023-05-16	21.6800	21.9700	21.2250	21.6300	-1.007%	29,471	+14.378%
2023-05-15	22.5100	22.5100	21.6950	21.8500	-0.456%	18,887	+13.227%
2023-05-12	21.8300	22.2300	21.7500	21.9500	-1.215%	8,025	+12.711%
2023-05-11	22.7100	22.7100	22.1600	22.2200	-2.458%	16,840	+11.341%
2023-05-10	22.9400	22.9400	22.4000	22.7800	+1.970%	23,912	+8.604%
2023-05-09	22.5800	22.6600	22.2100	22.3400	-0.931%	27,277	+10.743%
2023-05-08	22.3200	22.6800	22.0000	22.5500	-0.089%	31,659	+9.712%
2023-05-05	22.2000	22.8400	22.1800	22.5700	+3.295%	15,369	+9.615%
2023-05-04	22.5900	22.6400	21.5800	21.8500	-5.411%	66,594	+13.227%
2023-05-03	23.2400	23.7150	22.9600	23.1000	-1.198%	23,348	+7.100%
2023-05-02	23.8300	23.9200	23.3800	23.3800	-2.786%	23,821	+5.817%
2023-05-01	23.8500	24.2000	23.7800	24.0500	+0.712%	16,016	+2.869%
2023-04-28	24.0200	24.1950	23.8800	23.8800	-0.913%	56,368	+3.601%
2023-04-27	24.1500	24.4100	24.0500	24.1000	+0.208%	19,043	+2.656%
2023-04-26	24.1400	24.5200	24.0100	24.0500	-0.166%	18,524	+2.869%
2023-04-25	24.3100	24.4900	24.0900	24.0900	-1.068%	8,290	+2.698%
2023-04-24	24.6000	24.6000	24.1717	24.3500	-0.205%	11,414	+1.602%
2023-04-21	24.5400	24.6200	24.2500	24.4000	0.000%	10,269	+1.393%
2023-04-20	24.5300	24.5700	24.2500	24.4000	0.000%	9,202	+1.393%
2023-04-19	24.4100	24.6201	24.2547	24.4000	-0.449%	17,953	+1.393%
2023-04-18	24.4200	24.8000	24.2600	24.5100	+0.245%	38,359	+0.938%
2023-04-17	24.5400	24.9500	24.2600	24.4500	+0.205%	14,487	+1.186%
2023-04-14	24.7000	24.7000	24.2700	24.4000	-0.489%	17,124	+1.393%
2023-04-13	24.7000	25.3700	24.3100	24.5200	+0.368%	8,714	+0.897%
2023-04-12	24.8800	24.8800	24.2700	24.4300	-1.293%	29,114	+1.269%
2023-04-11	24.6300	25.0200	24.3650	24.7500	+1.227%	29,919	-0.040%
2023-04-10	24.4800	24.5000	24.3000	24.4500	+0.328%	8,191	+1.186%
2023-04-06	24.2700	24.6000	24.2700	24.3700	+0.412%	14,836	+1.518%
2023-04-05	24.1700	24.7000	24.0900	24.2700	-1.141%	18,629	+1.937%
2023-04-04	24.6900	24.6900	24.3395	24.5500	+0.122%	34,982	+0.774%
2023-04-03	24.7600	24.8800	24.0200	24.5200	-1.645%	20,210	+0.897%
2023-03-31	24.0200	25.0200	24.0200	24.9300	+3.789%	75,348	-0.762%
2023-03-30	24.2100	24.7600	23.9600	24.0200	-0.703%	24,403	+2.998%
2023-03-29	23.9400	24.6200	23.9400	24.1900	+1.205%	28,021	+2.274%
2023-03-28	23.5800	23.9100	23.5800	23.9019	+1.365%	5,725	+3.506%
2023-03-27	24.0200	24.1900	23.5100	23.5800	+1.115%	11,695	+4.919%
2023-03-24	23.6800	23.8900	23.2400	23.3200	-1.103%	15,831	+6.089%
2023-03-23	23.8700	24.2054	23.3191	23.5800	-1.174%	15,174	+4.919%
2023-03-22	23.2700	24.0300	23.1200	23.8600	+2.184%	13,162	+3.688%
2023-03-21	22.2500	23.5885	22.0400	23.3500	+5.927%	17,309	+5.953%
2023-03-20	22.9800	23.7500	22.0200	22.0435	-3.191%	26,435	+12.233%
2023-03-17	23.9300	23.9300	22.7700	22.7700	-5.283%	12,379	+8.652%
2023-03-16	23.2000	24.2300	23.1900	24.0400	+3.087%	22,409	+2.912%
2023-03-15	23.4700	23.5698	22.9200	23.3200	-1.270%	17,519	+6.089%
2023-03-14	23.6400	24.5650	23.6200	23.6200	+0.511%	16,110	+4.742%
2023-03-13	23.5200	24.1800	23.0000	23.5000	0.000%	35,490	+5.277%
2023-03-10	23.9000	23.9000	23.2123	23.5000	-1.302%	20,952	+5.277%
2023-03-09	24.1400	24.1800	23.7800	23.8100	-0.916%	21,119	+3.906%
2023-03-08	24.1500	24.1900	23.9100	24.0300	-0.125%	14,453	+2.955%
2023-03-07	24.2500	24.2500	23.8600	24.0600	-0.784%	21,767	+2.826%
2023-03-06	24.6600	24.6600	24.1900	24.2500	-1.383%	19,654	+2.021%
2023-03-03	24.3400	24.6900	24.3000	24.5900	+1.696%	16,728	+0.610%
2023-03-02	24.0800	24.4847	23.8900	24.1800	+0.624%	4,989	+2.316%
2023-03-01	24.5000	24.7799	23.9000	24.0300	-1.233%	17,378	+2.955%
2023-02-28	24.5500	24.7700	24.2500	24.3300	-1.017%	30,723	+1.685%
2023-02-27	24.4600	24.6249	24.2600	24.5800	+1.256%	3,574	+0.651%
2023-02-24	24.4300	24.4300	24.0513	24.2752	-0.796%	11,345	+1.915%
2023-02-23	24.2900	24.7700	24.2000	24.4700	+1.367%	11,786	+1.103%
2023-02-22	23.6300	24.1800	23.6300	24.1400	+2.029%	17,568	+2.486%
2023-02-21	24.8400	24.8400	23.4200	23.6600	-5.436%	26,768	+4.565%
2023-02-17	24.9000	25.0700	24.5800	25.0200	+0.684%	9,269	-1.119%
2023-02-16	24.8900	25.0721	24.5101	24.8500	-0.281%	16,193	-0.443%
2023-02-15	24.9300	25.1000	24.8500	24.9200	-0.040%	15,685	-0.722%
2023-02-14	25.0700	25.0800	24.6400	24.9300	-2.159%	8,575	-0.762%
2023-02-13	25.0600	25.4800	24.8620	25.4800	+1.920%	22,425	-2.904%
2023-02-10	25.0800	25.1611	24.7741	25.0000	-0.120%	21,309	-1.040%
2023-02-09	25.1900	25.3299	24.8550	25.0300	-0.299%	8,060	-1.159%
2023-02-08	24.8800	25.1050	24.7500	25.1050	+1.393%	12,908	-1.454%
2023-02-07	25.1000	25.1470	24.6900	24.7600	-1.629%	28,583	-0.081%
2023-02-06	25.0200	25.3000	24.7500	25.1700	+0.159%	12,101	-1.708%
2023-02-03	25.2600	25.8830	25.1300	25.1300	-1.605%	609,743	-1.552%
2023-02-02	25.6900	25.9500	25.5100	25.5400	-0.429%	41,070	-3.132%
2023-02-01	25.6700	25.9800	25.4401	25.6500	-0.233%	19,469	-3.548%
2023-01-31	25.5400	25.8800	25.4100	25.7100	+0.705%	55,794	-3.773%
2023-01-30	25.0400	25.5400	24.9622	25.5300	+1.875%	31,393	-3.094%
2023-01-27	25.0900	25.4000	24.9800	25.0600	-0.634%	13,358	-1.277%
2023-01-26	25.0000	25.3700	24.9120	25.2200	+0.358%	14,840	-1.903%
2023-01-25	25.0000	25.3450	24.8700	25.1300	-0.159%	12,705	-1.552%
2023-01-24	25.2800	25.4000	25.0100	25.1700	+0.239%	19,876	-1.708%
2023-01-23	25.1500	25.3300	24.8200	25.1100	-0.397%	26,774	-1.474%
2023-01-20	24.9200	25.2100	24.6500	25.2100	+1.245%	30,509	-1.864%
2023-01-19	24.8200	24.9000	24.4800	24.9000	+0.810%	12,749	-0.643%
2023-01-18	24.7000	25.0400	24.5400	24.7000	+0.816%	19,532	+0.162%
2023-01-17	24.5500	24.6500	24.4000	24.5000	0.000%	9,312	+0.980%
2023-01-13	24.3000	24.6400	23.9100	24.5000	+0.616%	19,426	+0.980%
2023-01-12	24.0000	24.6474	23.7100	24.3500	+2.096%	52,054	+1.602%
2023-01-11	24.2900	24.4500	23.8500	23.8500	-1.119%	17,294	+3.732%
2023-01-10	24.4800	24.6321	24.1200	24.1200	-0.822%	3,983	+2.570%
2023-01-09	24.4100	24.7900	24.2616	24.3200	+0.124%	13,908	+1.727%
2023-01-06	23.9000	24.3000	23.9000	24.2900	+2.166%	15,459	+1.853%
2023-01-05	23.5300	23.8450	23.5300	23.7750	+0.827%	12,902	+4.059%
2023-01-04	23.0700	23.5800	23.0700	23.5800	+2.611%	11,851	+4.919%
2023-01-03	22.6900	23.0000	22.5350	22.9800	+2.179%	24,099	+7.659%
2022-12-30	22.4500	22.7215	22.3400	22.4900	+0.357%	52,441	+10.004%
2022-12-29	22.4300	22.8750	22.3800	22.4100	+0.403%	19,070	+10.397%
2022-12-28	22.8500	23.1000	22.3100	22.3200	-2.272%	25,373	+10.842%
2022-12-27	23.1700	23.3687	22.7500	22.8389	-1.895%	47,189	+8.324%
2022-12-23	23.5800	23.5800	23.1600	23.2800	-0.683%	12,938	+6.271%
2022-12-22	23.9000	23.9000	23.2700	23.4400	-1.966%	30,320	+5.546%
2022-12-21	24.5200	24.5400	23.8700	23.9100	-2.169%	38,003	+3.471%
2022-12-20	24.5000	24.6480	24.1700	24.4400	-0.245%	27,047	+1.227%
2022-12-19	24.4000	24.6992	24.4000	24.5000	+0.245%	10,816	+0.980%
2022-12-16	24.6300	24.6400	24.4000	24.4400	-0.972%	14,146	+1.227%
2022-12-15	24.9000	24.9000	24.5200	24.6800	-0.963%	8,585	+0.243%
2022-12-14	24.9000	24.9200	24.6833	24.9200	+0.080%	12,225	-0.722%
2022-12-13	24.8900	24.9100	24.5758	24.9000	+1.014%	13,234	-0.643%
2022-12-12	24.6900	24.7400	24.1700	24.6500	-0.162%	39,648	+0.365%
2022-12-09	24.8100	24.8200	24.5000	24.6900	-0.644%	18,918	+0.203%
2022-12-08	24.9100	25.0000	24.6600	24.8500	-0.080%	15,200	-0.443%
2022-12-07	24.7500	24.9300	24.6601	24.8700	+0.222%	18,858	-0.523%
2022-12-06	24.5500	24.8899	24.4000	24.8148	+1.492%	63,095	-0.301%
2022-12-05	24.5500	24.8200	24.4500	24.4500	-0.771%	43,889	+1.186%
2022-12-02	24.1700	24.7900	24.1500	24.6400	+1.525%	37,814	+0.406%
2022-12-01	23.9600	24.4100	23.6550	24.2700	+1.167%	23,029	+1.937%
2022-11-30	23.3100	24.0200	23.0900	23.9900	+3.539%	41,635	+3.126%
2022-11-29	23.7100	23.7300	23.1700	23.1700	-2.278%	22,614	+6.776%
2022-11-28	23.4700	23.7150	23.4100	23.7100	+1.282%	22,838	+4.344%
2022-11-25	23.1100	23.4800	23.1100	23.4100	+0.602%	9,976	+5.681%
2022-11-23	23.0800	23.4388	23.0800	23.2700	+0.911%	13,535	+6.317%
2022-11-22	23.3600	23.3800	23.0600	23.0600	-1.115%	18,734	+7.285%
2022-11-21	23.2600	23.5924	23.1920	23.3200	+1.345%	35,006	+6.089%
2022-11-18	22.9600	23.1599	22.8908	23.0106	+0.747%	11,280	+7.516%