Dark

AFGE
American Financial Group, Inc. 4.500% Subordinated Debentures due 2060
stock NYSE Structured Product

At Close

Jul 28, 2026 1:35:23 PM EDT

16.02USD-0.094%(-0.02)5,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.94)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

16.00USD-0.156%(-0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	16.040000	16.040000	16.0200	16.020000	-0.125%	5,487	0.000%
2026-07-27	16.050000	16.060000	15.9400	16.040000	+0.627%	8,445	-0.125%
2026-07-24	16.050000	16.080000	15.9300	15.940000	-0.250%	12,491	+0.502%
2026-07-23	16.100000	16.100000	15.9250	15.980000	-1.053%	8,725	+0.250%
2026-07-22	16.099700	16.250000	16.0997	16.150000	0.000%	6,767	-0.805%
2026-07-21	16.195000	16.210000	16.0800	16.150000	-0.427%	6,861	-0.805%
2026-07-20	16.130000	16.290000	16.0800	16.219300	+0.367%	13,321	-1.229%
2026-07-17	16.165100	16.190000	16.0534	16.160000	-0.216%	3,090	-0.866%
2026-07-16	16.235200	16.290000	16.0300	16.195000	-0.031%	9,764	-1.081%
2026-07-15	16.100000	16.200000	15.8601	16.200000	+0.872%	7,690	-1.111%
2026-07-14	16.020000	16.080000	15.9400	16.060000	+0.753%	5,421	-0.249%
2026-07-13	16.085200	16.085200	15.8900	15.940000	-0.375%	17,668	+0.502%
2026-07-10	16.120000	16.120000	15.9060	16.000000	-1.174%	8,951	+0.125%
2026-07-09	15.780000	16.190000	15.7800	16.190000	+2.598%	33,361	-1.050%
2026-07-08	15.890000	15.940000	15.7800	15.780000	-0.942%	6,954	+1.521%
2026-07-07	15.950000	16.040000	15.9000	15.930000	-0.748%	10,468	+0.565%
2026-07-06	16.100000	16.100000	15.9501	16.050000	+0.313%	9,011	-0.187%
2026-07-02	15.970000	16.085000	15.9300	16.000000	+0.376%	8,467	+0.125%
2026-07-01	15.900000	16.170000	15.9000	15.940000	+0.378%	4,802	+0.502%
2026-06-30	15.880000	15.970000	15.8200	15.880000	0.000%	45,694	+0.882%
2026-06-29	15.800000	15.900000	15.8000	15.880000	+0.570%	10,475	+0.882%
2026-06-26	15.885000	15.970000	15.7900	15.790000	-0.189%	5,447	+1.457%
2026-06-25	15.830000	15.989200	15.7700	15.819900	-0.504%	5,391	+1.265%
2026-06-24	15.870494	16.000000	15.7700	15.900000	-0.313%	4,796	+0.755%
2026-06-23	15.940000	16.000000	15.8500	15.950000	+0.504%	8,951	+0.439%
2026-06-22	15.890000	16.009900	15.8601	15.870000	-0.377%	5,602	+0.945%
2026-06-18	15.890000	16.020000	15.8900	15.930000	+0.252%	4,223	+0.565%
2026-06-17	15.940000	16.150000	15.8900	15.890000	-0.470%	8,499	+0.818%
2026-06-16	16.007100	16.050000	15.9550	15.965000	-0.219%	4,222	+0.345%
2026-06-15	15.870000	16.050000	15.8700	16.000000	+0.063%	4,471	+0.125%
2026-06-12	16.040000	16.048000	15.8600	15.990000	-0.062%	16,080	+0.188%
2026-06-11	15.850000	16.000000	15.8500	16.000000	+0.566%	11,024	+0.125%
2026-06-10	15.830000	15.938000	15.8200	15.910000	-0.063%	7,260	+0.691%
2026-06-09	15.965000	15.975000	15.9200	15.920000	-0.251%	5,904	+0.628%
2026-06-08	16.050000	16.050000	15.9600	15.960000	-0.561%	5,197	+0.376%
2026-06-05	16.000000	16.085000	16.0000	16.050000	-0.311%	3,801	-0.187%
2026-06-04	16.150000	16.150000	16.1000	16.100000	0.000%	6,626	-0.497%
2026-06-03	16.140100	16.230000	16.1000	16.100000	-0.984%	12,579	-0.497%
2026-06-02	16.335000	16.345000	16.2600	16.260000	0.000%	7,771	-1.476%
2026-06-01	16.340000	16.430000	16.2500	16.260000	-2.048%	4,139	-1.476%
2026-05-29	16.670000	16.690000	16.6000	16.600000	-0.629%	13,709	-3.494%
2026-05-28	16.710000	16.739900	16.6727	16.705000	-0.030%	1,962	-4.101%
2026-05-27	16.670000	16.710000	16.5700	16.710000	+0.602%	2,414	-4.129%
2026-05-26	16.590200	16.670000	16.5100	16.610000	+0.849%	5,123	-3.552%
2026-05-22	16.630000	16.630000	16.4700	16.470100	-0.603%	2,222	-2.733%
2026-05-21	16.575000	16.618700	16.4000	16.570000	+0.333%	15,864	-3.319%
2026-05-20	16.680000	16.680000	16.4700	16.515000	-0.091%	4,231	-2.997%
2026-05-19	16.590000	16.655500	16.5301	16.530100	-1.254%	7,968	-3.086%
2026-05-18	16.750000	16.829600	16.6800	16.740000	-0.030%	3,272	-4.301%
2026-05-15	16.590100	16.880000	16.5901	16.745000	-0.564%	10,583	-4.330%
2026-05-14	16.880000	16.920000	16.7706	16.840000	+0.238%	13,998	-4.869%
2026-05-13	16.920000	16.920000	16.7800	16.800000	-0.349%	1,453	-4.643%
2026-05-12	16.850000	16.940000	16.7500	16.858798	-0.713%	3,309	-4.975%
2026-05-11	16.990000	16.990000	16.8800	16.979900	+0.058%	5,709	-5.653%
2026-05-08	16.750000	16.980000	16.7500	16.970000	+0.593%	9,501	-5.598%
2026-05-07	16.720000	16.900000	16.7200	16.870000	-0.059%	4,652	-5.039%
2026-05-06	16.800000	16.880000	16.7285	16.880000	+0.836%	22,539	-5.095%
2026-05-05	16.650000	16.830000	16.6500	16.740000	+0.239%	4,797	-4.301%
2026-05-04	16.750000	16.800000	16.7000	16.700100	-0.357%	15,840	-4.072%
2026-05-01	16.760000	16.760000	16.6500	16.760000	+0.782%	10,884	-4.415%
2026-04-30	16.590000	16.760000	16.5900	16.630000	+0.241%	4,351	-3.668%
2026-04-29	16.740000	16.740000	16.5900	16.590000	-0.300%	6,972	-3.436%
2026-04-28	16.800000	16.800000	16.6200	16.640000	-0.359%	7,305	-3.726%
2026-04-27	16.745000	16.900000	16.6000	16.700000	0.000%	22,621	-4.072%
2026-04-24	16.630000	16.700000	16.5200	16.700000	+0.906%	10,480	-4.072%
2026-04-23	16.470000	16.655000	16.4700	16.550000	+0.425%	4,931	-3.202%
2026-04-22	16.685000	16.685000	16.4800	16.480000	-0.061%	8,331	-2.791%
2026-04-21	16.560000	16.660000	16.4900	16.490000	-0.901%	4,498	-2.850%
2026-04-20	16.755000	16.755000	16.5900	16.640000	-0.775%	18,711	-3.726%
2026-04-17	16.930000	16.930000	16.7700	16.770000	+0.660%	4,792	-4.472%
2026-04-16	16.730000	16.909900	16.6600	16.660000	-0.774%	4,868	-3.842%
2026-04-15	16.680000	16.900000	16.6800	16.790000	+0.539%	3,279	-4.586%
2026-04-14	16.820000	16.870100	16.5700	16.700000	+0.663%	4,907	-4.072%
2026-04-13	16.640000	16.650000	16.5900	16.590000	-0.540%	2,018	-3.436%
2026-04-10	16.625000	16.700000	16.5200	16.680000	+0.482%	4,547	-3.957%
2026-04-09	16.595000	16.728500	16.5200	16.600000	-0.300%	10,091	-3.494%
2026-04-08	16.610000	16.825000	16.6100	16.650000	+0.848%	2,974	-3.784%
2026-04-07	16.130000	16.580000	16.1300	16.510000	+2.039%	17,847	-2.968%
2026-04-06	16.240000	16.364100	16.1801	16.180100	-0.369%	2,965	-0.989%
2026-04-02	16.120000	16.280000	16.1200	16.240000	+0.123%	3,411	-1.355%
2026-04-01	16.100000	16.350000	16.1000	16.220000	+0.123%	6,089	-1.233%
2026-03-31	16.300000	16.320000	16.0900	16.200000	-1.250%	34,374	-1.111%
2026-03-30	16.430000	16.430100	16.2700	16.405000	-0.152%	4,451	-2.347%
2026-03-27	16.380000	16.430000	16.2901	16.430000	+0.243%	2,864	-2.495%
2026-03-26	16.829900	16.829900	16.3800	16.390100	-2.032%	6,789	-2.258%
2026-03-25	16.600000	16.750000	16.6000	16.730000	+1.026%	2,384	-4.244%
2026-03-24	17.030000	17.030000	16.5600	16.560100	-0.838%	2,523	-3.261%
2026-03-23	16.440000	16.710000	16.4400	16.700000	-0.595%	2,923	-4.072%
2026-03-20	16.982000	17.000000	16.7100	16.800000	-0.592%	23,392	-4.643%
2026-03-19	16.860000	16.950000	16.8500	16.900000	+0.059%	4,909	-5.207%
2026-03-18	16.900000	16.934000	16.8900	16.890000	-0.647%	5,532	-5.151%
2026-03-17	17.030000	17.030000	16.9506	17.000000	+0.012%	5,089	-5.765%
2026-03-16	16.910000	16.997900	16.9100	16.997900	+0.283%	21,152	-5.753%
2026-03-13	17.170000	17.170000	16.9200	16.950000	-0.235%	12,247	-5.487%
2026-03-12	16.950000	16.999900	16.9000	16.990000	+0.177%	14,238	-5.709%
2026-03-11	17.066200	17.280000	16.9600	16.960000	-0.758%	8,254	-5.542%
2026-03-10	17.010000	17.439900	16.9900	17.089600	+0.586%	2,497	-6.259%
2026-03-09	16.940000	17.040000	16.9100	16.990000	+0.059%	21,758	-5.709%
2026-03-06	16.950000	17.100000	16.9500	16.980000	-0.673%	3,623	-5.654%
2026-03-05	17.000000	17.100000	17.0000	17.095000	-0.029%	2,479	-6.288%
2026-03-04	17.040000	17.120000	17.0400	17.100000	+0.117%	12,665	-6.316%
2026-03-03	17.070000	17.120000	16.9001	17.080000	-0.871%	16,102	-6.206%
2026-03-02	17.010000	17.230000	17.0100	17.230000	+0.525%	4,106	-7.023%
2026-02-27	17.240000	17.260000	16.9800	17.140000	-2.669%	36,585	-6.534%
2026-02-26	17.560000	17.610000	17.5600	17.610000	+0.285%	1,568	-9.029%
2026-02-25	17.510000	17.610000	17.5100	17.560000	+0.342%	1,859	-8.770%
2026-02-24	17.320000	17.670000	17.3200	17.500100	-0.545%	4,667	-8.458%
2026-02-23	17.756800	17.756800	17.5960	17.596000	-0.108%	3,285	-8.957%
2026-02-20	17.489000	17.630000	17.4890	17.615000	+0.142%	6,364	-9.055%
2026-02-19	17.600000	17.600000	17.5850	17.590000	+0.342%	1,666	-8.926%
2026-02-18	17.620000	17.660000	17.5200	17.530000	-0.454%	7,951	-8.614%
2026-02-17	17.360000	17.620000	17.3600	17.610000	+1.062%	6,428	-9.029%
2026-02-13	17.412100	17.499400	17.3609	17.425000	+0.432%	1,820	-8.063%
2026-02-12	17.350000	17.483300	17.3300	17.350000	-0.574%	2,593	-7.666%
2026-02-11	17.470000	17.500000	17.3500	17.450100	-0.057%	5,152	-8.195%
2026-02-10	17.380000	17.460000	17.3800	17.460000	+0.460%	4,858	-8.247%
2026-02-09	17.297200	17.490000	17.2300	17.380000	+0.724%	17,033	-7.825%
2026-02-06	17.300370	17.300370	17.2550	17.255000	+0.253%	2,131	-7.157%
2026-02-05	17.250600	17.371032	17.2115	17.211500	-0.223%	4,340	-6.923%
2026-02-04	17.370000	17.370000	17.2500	17.250000	-0.634%	4,052	-7.130%
2026-02-03	17.530000	17.550000	17.3600	17.360000	-0.743%	4,780	-7.719%
2026-02-02	17.500000	17.620000	17.4127	17.490000	+0.344%	6,981	-8.405%
2026-01-30	17.370000	17.520000	17.3700	17.430000	-0.116%	14,280	-8.090%
2026-01-29	17.470000	17.480000	17.3600	17.450200	+0.001%	13,320	-8.196%
2026-01-28	17.400000	17.475300	17.3900	17.450000	-0.057%	3,011	-8.195%
2026-01-27	17.530000	17.530000	17.4410	17.460000	-0.399%	2,677	-8.247%
2026-01-26	17.455000	17.549800	17.3800	17.530000	+0.689%	8,530	-8.614%
2026-01-23	17.460000	17.548100	17.3600	17.410000	-0.229%	9,221	-7.984%
2026-01-22	17.360000	17.465000	17.3600	17.450000	+0.230%	6,390	-8.195%
2026-01-21	17.390000	17.440000	17.3600	17.410000	+0.346%	6,966	-7.984%
2026-01-20	17.330000	17.410000	17.2100	17.350000	-0.402%	18,583	-7.666%
2026-01-16	17.355000	17.490000	17.2405	17.420000	-0.057%	9,801	-8.037%
2026-01-15	17.420000	17.430000	17.3450	17.430000	+0.461%	6,863	-8.090%
2026-01-14	17.380000	17.380000	17.1520	17.350000	-0.058%	5,706	-7.666%
2026-01-13	17.230000	17.380000	17.1800	17.360000	+1.284%	33,200	-7.719%
2026-01-12	17.160000	17.180000	16.9972	17.140000	-0.233%	11,858	-6.534%
2026-01-09	17.263600	17.263600	17.0500	17.180000	+0.409%	11,371	-6.752%
2026-01-08	17.180000	17.243500	17.1100	17.110000	-0.349%	3,034	-6.371%
2026-01-07	17.180000	17.195000	17.1300	17.170000	0.000%	3,946	-6.698%
2026-01-06	17.146000	17.240000	17.1460	17.170000	0.000%	7,239	-6.698%
2026-01-05	17.200000	17.280000	17.1105	17.170000	+0.586%	14,043	-6.698%
2026-01-02	16.980000	17.140000	16.9800	17.070000	+0.946%	5,986	-6.151%
2025-12-31	16.890000	16.915000	16.8850	16.910000	+0.059%	5,625	-5.263%
2025-12-30	16.903600	16.949900	16.8900	16.900000	-0.236%	5,601	-5.207%
2025-12-29	16.880000	17.019900	16.8800	16.940000	+0.355%	3,518	-5.431%
2025-12-26	16.970000	17.100000	16.8500	16.880000	-0.530%	14,368	-5.095%
2025-12-24	16.970000	17.040000	16.9700	16.970000	-0.059%	2,935	-5.598%
2025-12-23	16.970100	17.060000	16.9701	16.980000	-0.469%	7,440	-5.654%
2025-12-22	16.979400	17.100000	16.9700	17.060000	+0.353%	12,020	-6.096%
2025-12-19	17.000000	17.168000	16.9900	17.000000	-0.527%	5,338	-5.765%
2025-12-18	16.990000	17.239900	16.9600	17.090000	+0.767%	9,125	-6.261%
2025-12-17	17.020000	17.100000	16.9600	16.960000	-0.819%	12,268	-5.542%
2025-12-16	16.980000	17.190000	16.9700	17.100000	+0.382%	15,014	-6.316%
2025-12-15	17.142400	17.142400	16.9500	17.035000	+0.206%	7,988	-5.958%
2025-12-12	17.160000	17.160000	16.9400	17.000000	-0.759%	6,890	-5.765%
2025-12-11	17.000000	17.200000	17.0000	17.130000	+0.824%	4,444	-6.480%
2025-12-10	16.930000	16.990000	16.8800	16.990000	+0.354%	4,949	-5.709%
2025-12-09	16.900000	16.990000	16.7858	16.930000	+0.237%	8,009	-5.375%
2025-12-08	16.820000	16.914500	16.8200	16.890000	+0.357%	5,896	-5.151%
2025-12-05	16.940000	16.953800	16.8200	16.830000	-0.414%	7,210	-4.813%
2025-12-04	16.915000	16.915000	16.9000	16.900000	-0.236%	2,334	-5.207%
2025-12-03	16.870000	17.000000	16.8700	16.940000	-0.265%	7,253	-5.431%
2025-12-02	16.930000	17.000000	16.9000	16.985000	-0.088%	7,753	-5.681%
2025-12-01	17.040000	17.155700	16.9100	17.000000	-2.074%	6,363	-5.765%
2025-11-28	17.450000	17.500000	17.3500	17.360000	-0.573%	10,449	-7.719%
2025-11-26	17.440000	17.530000	17.4400	17.460000	-0.114%	5,116	-8.247%
2025-11-25	17.400000	17.538900	17.4000	17.480000	+0.691%	2,939	-8.352%
2025-11-24	17.300000	17.440000	17.3000	17.360000	+0.347%	2,294	-7.719%
2025-11-21	17.230000	17.340000	17.2300	17.300000	+0.174%	3,115	-7.399%
2025-11-20	17.430000	17.430100	17.2000	17.270000	-0.747%	6,516	-7.238%
2025-11-19	17.410000	17.500000	17.4000	17.400000	-0.057%	3,300	-7.931%
2025-11-18	17.531100	17.550000	17.4100	17.410000	-0.514%	7,032	-7.984%
2025-11-17	17.630000	17.640000	17.5000	17.500000	-1.130%	8,411	-8.457%
2025-11-14	17.530000	17.720000	17.5300	17.700000	+0.057%	2,921	-9.492%
2025-11-13	17.740000	17.829000	17.5500	17.690000	-1.228%	5,134	-9.440%
2025-11-12	17.890000	17.989900	17.8200	17.910000	-0.028%	2,985	-10.553%
2025-11-11	17.830000	17.923600	17.8300	17.915000	+0.252%	2,897	-10.578%
2025-11-10	18.020000	18.048000	17.7100	17.870000	-0.335%	2,279	-10.353%
2025-11-07	17.940000	17.940000	17.5401	17.930000	+1.644%	11,137	-10.653%
2025-11-06	17.590000	17.640000	17.5900	17.640000	-0.339%	3,096	-9.184%
2025-11-05	17.580000	17.790000	17.5600	17.700000	+0.912%	6,521	-9.492%
2025-11-04	17.750000	17.769900	17.5150	17.540000	-1.405%	11,186	-8.666%
2025-11-03	17.760000	17.980000	17.6600	17.790000	-0.280%	4,601	-9.949%
2025-10-31	18.139900	18.139900	17.7700	17.840000	-0.224%	5,330	-10.202%
2025-10-30	18.049700	18.049700	17.8500	17.880000	-1.270%	4,003	-10.403%
2025-10-29	18.110000	18.150000	18.0938	18.110000	-0.055%	3,064	-11.541%
2025-10-28	18.205100	18.205100	18.1200	18.120000	-0.220%	1,398	-11.589%
2025-10-27	18.060000	18.246800	18.0400	18.160000	-0.110%	2,004	-11.784%
2025-10-24	18.114400	18.290000	18.0600	18.180000	0.000%	3,467	-11.881%
2025-10-23	18.159300	18.180000	18.1400	18.180000	+0.454%	2,482	-11.881%
2025-10-22	18.165200	18.165200	18.0979	18.097900	-0.452%	1,735	-11.481%
2025-10-21	18.150000	18.235000	18.1500	18.180000	+0.276%	3,839	-11.881%
2025-10-20	18.040000	18.130000	17.9047	18.130000	+0.499%	3,531	-11.638%
2025-10-17	18.050000	18.050000	17.9000	18.040000	+0.167%	3,297	-11.197%
2025-10-16	18.500000	18.508400	18.0000	18.010000	-2.438%	2,824	-11.049%
2025-10-15	18.468900	18.468900	18.4200	18.460000	-0.216%	2,149	-13.218%
2025-10-14	18.310000	18.500000	18.3100	18.500000	+1.093%	1,312	-13.405%
2025-10-13	18.180000	18.310000	18.1600	18.300000	+0.715%	8,547	-12.459%
2025-10-10	18.470000	18.470000	18.1700	18.170000	-1.518%	2,707	-11.833%
2025-10-09	18.920000	19.040000	17.9600	18.450000	-3.019%	18,671	-13.171%
2025-10-08	18.980000	19.219500	18.9800	19.024400	+0.287%	16,711	-15.792%
2025-10-07	19.239000	19.239000	18.9100	18.970000	-1.095%	3,475	-15.551%
2025-10-06	19.140000	19.180000	19.1400	19.180000	+0.682%	3,024	-16.475%
2025-10-03	19.150000	19.150000	18.9800	19.050000	+0.158%	1,473	-15.906%
2025-10-02	18.677000	19.173000	18.6770	19.020000	-0.053%	7,400	-15.773%
2025-10-01	18.664000	19.040000	18.4100	19.030000	+0.901%	8,873	-15.817%
2025-09-30	18.980000	19.409900	18.4200	18.860000	-0.317%	4,566	-15.058%
2025-09-29	18.790000	18.920000	18.7820	18.920000	-0.309%	2,656	-15.328%
2025-09-26	19.170000	19.170000	18.9700	18.978700	+0.390%	1,965	-15.590%
2025-09-25	18.930000	18.930000	18.9050	18.905000	-1.021%	1,918	-15.261%
2025-09-24	18.985000	19.120000	18.9100	19.100000	-0.105%	6,784	-16.126%
2025-09-23	19.137900	19.185000	18.8500	19.120000	-0.052%	1,974	-16.213%
2025-09-22	19.150000	19.150000	19.0000	19.130000	-0.675%	1,706	-16.257%
2025-09-19	19.150000	19.260000	19.0700	19.260000	+0.574%	50,285	-16.822%
2025-09-18	19.140000	19.330000	19.0700	19.150000	-0.130%	14,110	-16.345%
2025-09-17	19.090000	19.240000	18.8825	19.175000	+0.498%	5,438	-16.454%
2025-09-16	18.970000	19.080000	18.9700	19.080000	+0.872%	2,493	-16.038%
2025-09-15	18.840000	18.990000	18.7885	18.915000	+0.132%	3,630	-15.305%
2025-09-12	18.840000	18.940000	18.5050	18.890000	+0.693%	6,757	-15.193%
2025-09-11	18.430000	18.778800	18.4300	18.760000	+1.296%	8,563	-14.606%
2025-09-10	18.360000	18.800000	18.3500	18.520000	+0.926%	5,011	-13.499%
2025-09-09	18.227200	18.360000	18.2000	18.350000	+0.328%	2,441	-12.698%
2025-09-08	18.150000	18.451900	18.1499	18.290000	+0.994%	9,451	-12.411%
2025-09-05	17.900000	18.110000	17.8520	18.110000	+1.971%	41,813	-11.541%
2025-09-04	17.430000	17.785000	17.4300	17.760000	+1.312%	13,069	-9.797%
2025-09-03	17.370000	17.670000	17.3500	17.530000	+1.271%	8,038	-8.614%
2025-09-02	17.500000	17.599900	17.2400	17.310000	-0.916%	17,860	-7.452%
2025-08-29	17.666400	17.730000	17.4700	17.470000	-2.939%	20,720	-8.300%
2025-08-28	17.970000	18.000000	17.9024	17.998990	+1.061%	19,148	-10.995%
2025-08-27	17.810000	17.871400	17.7400	17.810000	-0.168%	13,843	-10.051%
2025-08-26	17.820000	17.870000	17.6700	17.840000	-0.335%	11,986	-10.202%
2025-08-25	17.660000	17.930000	17.6600	17.900000	+0.352%	14,971	-10.503%
2025-08-22	17.680000	17.990000	17.6800	17.837300	+0.435%	18,549	-10.188%
2025-08-21	17.690000	17.838500	17.6354	17.760000	+0.226%	11,771	-9.797%
2025-08-20	17.400000	17.900000	17.3800	17.720000	+1.839%	51,065	-9.594%
2025-08-19	17.340000	17.420000	17.3400	17.400000	+0.578%	7,139	-7.931%
2025-08-18	17.200000	17.310000	17.2000	17.300000	+0.406%	11,243	-7.399%
2025-08-15	17.180000	17.230000	17.1500	17.230000	+0.349%	10,454	-7.023%
2025-08-14	17.120000	17.175000	17.0100	17.170000	-0.521%	19,636	-6.698%
2025-08-13	17.140000	17.260000	17.1400	17.260000	+0.936%	11,203	-7.184%
2025-08-12	17.030000	17.125000	16.9800	17.100000	+0.059%	20,699	-6.316%
2025-08-11	17.023700	17.090000	16.9700	17.090000	0.000%	13,885	-6.261%
2025-08-08	16.989300	17.090000	16.9500	17.090000	+0.885%	15,602	-6.261%
2025-08-07	17.085000	17.085000	16.9400	16.940000	-0.878%	9,413	-5.431%
2025-08-06	17.060000	17.120000	16.9200	17.090000	0.000%	15,930	-6.261%
2025-08-05	17.110000	17.340000	17.0700	17.090000	-0.117%	6,839	-6.261%
2025-08-04	16.940000	17.195000	16.9332	17.110000	+0.588%	12,766	-6.371%
2025-08-01	16.980000	17.010000	16.8700	17.010000	+0.413%	10,788	-5.820%
2025-07-31	16.950000	17.020000	16.9200	16.940000	-0.412%	9,613	-5.431%
2025-07-30	16.960000	17.079900	16.9100	17.010000	-0.293%	7,939	-5.820%
2025-07-29	16.930000	17.085000	16.9157	17.060000	+0.471%	11,572	-6.096%
2025-07-28	16.980000	17.090000	16.9000	16.980000	-0.644%	8,517	-5.654%
2025-07-25	17.060000	17.138100	17.0400	17.090000	+0.235%	7,055	-6.261%
2025-07-24	17.040000	17.130000	16.9650	17.050000	-0.234%	6,239	-6.041%
2025-07-23	17.100000	17.110000	17.0200	17.090000	-0.175%	4,081	-6.261%
2025-07-22	17.161000	17.161000	17.0100	17.120000	-0.407%	3,021	-6.425%
2025-07-21	16.980000	17.290000	16.9800	17.190000	+0.762%	19,014	-6.806%
2025-07-18	17.120000	17.120000	16.9121	17.060000	+0.117%	5,072	-6.096%
2025-07-17	16.810000	17.040000	16.8100	17.040000	+1.008%	7,820	-5.986%
2025-07-16	17.000000	17.145000	16.7400	16.870000	-1.172%	7,920	-5.039%
2025-07-15	17.160000	17.250000	16.9600	17.070000	-1.043%	7,652	-6.151%
2025-07-14	17.336800	17.422500	17.1800	17.250000	-0.634%	7,812	-7.130%
2025-07-11	17.410000	17.429900	17.2436	17.360000	-0.459%	15,784	-7.719%
2025-07-10	17.080000	17.440000	17.0700	17.440000	+1.278%	20,467	-8.142%
2025-07-09	17.160000	17.240000	17.0400	17.220000	+0.879%	7,891	-6.969%
2025-07-08	17.180000	17.180000	16.9500	17.070000	+0.059%	4,346	-6.151%
2025-07-07	17.290000	17.290000	16.9700	17.060000	-0.929%	8,934	-6.096%
2025-07-03	17.280000	17.280000	17.0600	17.220000	-0.232%	2,703	-6.969%
2025-07-02	17.150000	17.260000	17.1500	17.260000	+0.818%	7,140	-7.184%
2025-07-01	16.940000	17.120000	16.8700	17.120000	+0.824%	12,103	-6.425%
2025-06-30	16.584100	16.980000	16.5841	16.980000	+0.831%	5,362	-5.654%
2025-06-27	16.930000	17.015000	16.7900	16.840000	-0.414%	8,718	-4.869%
2025-06-26	16.760000	16.910000	16.6573	16.910000	+0.955%	4,907	-5.263%
2025-06-25	16.880000	16.880000	16.7500	16.750000	-0.298%	1,743	-4.358%
2025-06-24	16.760000	16.949900	16.7206	16.800000	+1.205%	20,197	-4.643%
2025-06-23	16.630000	16.710000	16.4201	16.600000	-0.420%	6,745	-3.494%
2025-06-20	16.530000	16.700000	16.4600	16.670000	+0.483%	9,416	-3.899%
2025-06-18	16.467100	16.590000	16.3770	16.589900	+0.606%	10,546	-3.435%
2025-06-17	16.370000	16.660000	16.3700	16.490000	+0.426%	10,136	-2.850%
2025-06-16	16.450000	16.585000	16.3500	16.420000	-0.424%	19,754	-2.436%
2025-06-13	16.530000	16.530000	16.3800	16.490000	-0.242%	13,961	-2.850%
2025-06-12	16.490000	16.540000	16.4500	16.530000	+0.121%	9,209	-3.085%
2025-06-11	16.520000	16.688300	16.3600	16.510000	-0.242%	6,442	-2.968%
2025-06-10	16.500000	16.605000	16.5000	16.550000	+0.547%	3,036	-3.202%
2025-06-09	16.400000	16.610000	16.3500	16.460000	+0.366%	6,416	-2.673%
2025-06-06	16.440000	16.619900	16.3400	16.400000	-0.786%	7,718	-2.317%
2025-06-05	16.500000	16.689900	16.4250	16.530000	+0.425%	14,230	-3.085%
2025-06-04	16.430000	16.480800	16.3925	16.460000	+0.427%	4,140	-2.673%
2025-06-03	16.220800	16.390000	16.1976	16.390000	+1.173%	19,161	-2.257%
2025-06-02	16.130000	16.200000	16.1200	16.200000	+0.559%	22,944	-1.111%
2025-05-30	16.335000	16.420000	16.1100	16.110000	-3.301%	52,470	-0.559%
2025-05-29	16.560000	16.660000	16.5600	16.660000	+0.361%	3,357	-3.842%
2025-05-28	16.537900	16.664500	16.5379	16.600000	-0.120%	7,201	-3.494%
2025-05-27	16.600000	16.620000	16.4001	16.620000	+1.403%	14,550	-3.610%
2025-05-23	16.398600	16.400000	16.2600	16.390000	+0.367%	15,411	-2.257%
2025-05-22	16.360000	16.470000	16.3000	16.330000	-0.183%	5,366	-1.898%
2025-05-21	16.630000	16.630000	16.2350	16.360000	-1.977%	19,471	-2.078%
2025-05-20	16.600000	16.830000	16.6000	16.690000	+0.060%	10,636	-4.014%
2025-05-19	16.401200	16.750000	16.3600	16.680000	-0.655%	21,362	-3.957%
2025-05-16	16.700000	16.790000	16.5500	16.790000	+0.539%	14,778	-4.586%
2025-05-15	16.460000	16.960000	16.4600	16.700000	+0.421%	11,602	-4.072%
2025-05-14	16.750000	16.837800	16.5700	16.630000	-0.716%	8,121	-3.668%
2025-05-13	16.710000	16.800000	16.6100	16.750000	-0.298%	6,305	-4.358%
2025-05-12	16.992200	16.992200	16.6300	16.800000	0.000%	7,008	-4.643%
2025-05-09	16.765800	16.800000	16.6100	16.800000	+0.119%	3,516	-4.643%
2025-05-08	16.750000	16.780000	16.6600	16.780000	+0.479%	2,823	-4.529%
2025-05-07	16.790000	16.907900	16.6500	16.700000	-0.120%	2,523	-4.072%
2025-05-06	16.500000	16.720000	16.5000	16.720000	+0.180%	6,203	-4.187%
2025-05-05	17.000000	17.000000	16.6172	16.690000	-0.060%	7,220	-4.014%
2025-05-02	16.915000	17.060000	16.6600	16.700000	-0.299%	8,309	-4.072%
2025-05-01	16.800000	16.809500	16.6200	16.750000	0.000%	8,669	-4.358%
2025-04-30	16.985000	17.020000	16.5200	16.750000	-1.413%	20,663	-4.358%
2025-04-29	17.050000	17.090000	16.9700	16.990000	-0.875%	4,039	-5.709%
2025-04-28	17.181300	17.400000	17.0115	17.140000	-0.175%	10,705	-6.534%
2025-04-25	17.310000	17.381000	16.7500	17.170000	-0.290%	6,139	-6.698%
2025-04-24	16.930000	17.280000	16.9300	17.220000	+1.653%	7,020	-6.969%
2025-04-23	17.040000	17.040000	16.8300	16.940000	+0.773%	7,665	-5.431%
2025-04-22	16.840000	16.890000	16.7400	16.810000	+0.719%	3,224	-4.700%
2025-04-21	16.710000	16.840000	16.6900	16.690000	-0.832%	7,822	-4.014%
2025-04-17	16.590000	16.932400	16.5900	16.830000	+1.142%	4,446	-4.813%
2025-04-16	16.590000	16.930000	16.5900	16.640000	-0.120%	3,262	-3.726%
2025-04-15	16.830000	16.915000	16.5600	16.660000	-1.942%	9,878	-3.842%
2025-04-14	16.620000	17.020000	16.6200	16.990000	+2.970%	34,239	-5.709%
2025-04-11	16.540000	16.750000	16.2600	16.500000	-1.727%	11,562	-2.909%
2025-04-10	16.870000	17.250000	16.4200	16.790000	-1.467%	5,709	-4.586%
2025-04-09	16.650700	17.085000	16.4400	17.040000	+1.975%	10,644	-5.986%
2025-04-08	17.100000	17.109100	16.7000	16.710000	-1.706%	9,675	-4.129%
2025-04-07	16.920000	17.730000	16.5450	17.000000	-2.467%	16,236	-5.765%
2025-04-04	16.974600	17.490000	16.8600	17.430000	+0.230%	18,510	-8.090%
2025-04-03	17.500000	17.540000	17.1500	17.390000	-1.696%	17,749	-7.878%
2025-04-02	17.650000	17.773100	17.4465	17.690000	+1.608%	23,406	-9.440%
2025-04-01	17.210000	17.550000	17.1042	17.410000	+1.045%	11,410	-7.984%
2025-03-31	17.110000	17.230000	16.9850	17.230000	+0.701%	17,782	-7.023%
2025-03-28	17.120000	17.170000	17.0800	17.110000	-0.117%	22,276	-6.371%
2025-03-27	17.150000	17.180000	17.0500	17.130000	-0.523%	4,843	-6.480%
2025-03-26	17.290000	17.395000	17.1049	17.220000	-1.091%	24,679	-6.969%
2025-03-25	17.440000	17.440000	17.3001	17.410000	-0.158%	4,613	-7.984%
2025-03-24	17.490000	17.540000	17.3820	17.437600	-0.128%	7,516	-8.130%
2025-03-21	17.280000	17.460400	17.2800	17.460000	+0.345%	4,630	-8.247%
2025-03-20	17.420000	17.500000	17.2900	17.400000	-0.401%	6,764	-7.931%
2025-03-19	17.350000	17.528200	17.3200	17.470000	+0.402%	4,862	-8.300%
2025-03-18	17.440000	17.440050	17.2884	17.400000	-0.628%	7,100	-7.931%
2025-03-17	17.400000	17.550000	17.3514	17.510000	+0.748%	8,175	-8.509%
2025-03-14	17.360000	17.510000	17.3300	17.380000	+0.404%	13,161	-7.825%
2025-03-13	17.260000	17.320000	17.1400	17.310000	-0.058%	8,870	-7.452%
2025-03-12	17.101700	17.330000	17.0600	17.320000	+0.756%	17,070	-7.506%
2025-03-11	17.295000	17.419900	17.0600	17.190000	-0.521%	4,917	-6.806%
2025-03-10	17.400000	17.400000	17.2177	17.280000	-1.031%	3,941	-7.292%
2025-03-07	17.430000	17.600000	17.2300	17.460000	0.000%	7,905	-8.247%
2025-03-06	17.750000	17.750000	17.4300	17.460000	-1.745%	14,241	-8.247%
2025-03-05	17.640100	17.867700	17.6401	17.770000	0.000%	3,511	-9.848%
2025-03-04	17.900000	17.900000	17.6509	17.770000	-0.782%	4,464	-9.848%
2025-03-03	17.828500	17.910000	17.7900	17.910000	+0.449%	3,137	-10.553%
2025-02-28	17.900000	17.939900	17.7484	17.830000	-1.600%	4,733	-10.151%
2025-02-27	18.135000	18.135000	18.0500	18.120000	-0.165%	2,911	-11.589%
2025-02-26	18.186600	18.186600	18.0600	18.150000	+0.055%	1,713	-11.736%
2025-02-25	18.050000	18.159600	18.0000	18.140000	+1.171%	9,869	-11.687%
2025-02-24	17.770000	18.030000	17.7616	17.930000	+0.504%	10,412	-10.653%
2025-02-21	17.850000	17.951700	17.7600	17.840000	-0.056%	4,528	-10.202%
2025-02-20	17.850000	17.900000	17.7400	17.850000	-0.335%	4,793	-10.252%
2025-02-19	17.930000	18.000000	17.7300	17.910000	-0.334%	8,801	-10.553%
2025-02-18	18.060000	18.100000	17.8900	17.970000	-0.498%	6,679	-10.851%
2025-02-14	18.080000	18.130000	18.0000	18.060000	+0.278%	7,824	-11.296%
2025-02-13	17.900000	18.100000	17.9000	18.010000	+0.896%	5,649	-11.049%
2025-02-12	17.890000	17.890000	17.7795	17.850000	-1.327%	2,999	-10.252%
2025-02-11	18.010000	18.100000	17.9340	18.090000	0.000%	2,350	-11.443%
2025-02-10	17.940000	18.098200	17.9400	18.090000	+0.500%	5,834	-11.443%
2025-02-07	17.950000	18.020000	17.8632	18.000000	-0.166%	12,760	-11.000%
2025-02-06	18.070000	18.070000	17.9254	18.030000	-0.221%	4,820	-11.148%
2025-02-05	17.950000	18.070000	17.8448	18.070000	+1.574%	14,286	-11.345%