Dark

ALL/PJ
The Allstate Corporation Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series J
stock NYSE Preferred Stock

At Close

May 15, 2025 3:59:30 PM EDT

26.22USD+0.150%(+0.04)71,329

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-26.18)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	26.24	26.2400	26.2200	26.2200	+0.150%	71,329	0.000%
2025-05-14	26.33	26.3694	26.1806	26.1806	-0.681%	31,799	+0.150%
2025-05-13	26.23	26.5499	26.1600	26.3600	+0.649%	58,318	-0.531%
2025-05-12	26.50	26.6245	26.1400	26.1900	-0.645%	129,322	+0.115%
2025-05-09	26.42	26.4310	26.3300	26.3600	+0.114%	22,413	-0.531%
2025-05-08	26.46	26.4600	26.3110	26.3300	+0.076%	28,049	-0.418%
2025-05-07	26.44	26.6600	26.3000	26.3100	-0.122%	50,959	-0.342%
2025-05-06	26.22	26.4000	26.1900	26.3421	+0.320%	36,217	-0.464%
2025-05-05	26.30	26.3645	26.2400	26.2580	-0.160%	23,534	-0.145%
2025-05-02	26.54	26.5400	26.2900	26.3000	-0.379%	29,713	-0.304%
2025-05-01	26.69	26.6900	26.4000	26.4000	-0.452%	25,721	-0.682%
2025-04-30	26.58	26.6500	26.4550	26.5200	-0.226%	81,611	-1.131%
2025-04-29	26.60	26.6500	26.5100	26.5800	+0.316%	36,036	-1.354%
2025-04-28	26.61	26.6100	26.4400	26.4964	-0.051%	49,528	-1.043%
2025-04-25	26.55	26.6900	26.4900	26.5100	-0.113%	28,685	-1.094%
2025-04-24	26.67	26.7800	26.4900	26.5400	-0.188%	29,563	-1.206%
2025-04-23	26.61	26.7700	26.5200	26.5900	+0.518%	24,283	-1.392%
2025-04-22	26.28	26.4800	26.2575	26.4531	+0.583%	29,143	-0.881%
2025-04-21	26.25	26.3400	26.2000	26.2999	-0.000%	20,383	-0.304%
2025-04-17	26.37	26.3900	26.2600	26.3000	0.000%	24,592	-0.304%
2025-04-16	26.19	26.3700	26.1378	26.3000	+0.651%	47,915	-0.304%
2025-04-15	26.29	26.2900	26.1000	26.1300	-0.153%	40,127	+0.344%
2025-04-14	26.15	26.3001	26.0600	26.1700	+0.129%	27,839	+0.191%
2025-04-11	26.10	26.1700	25.8292	26.1363	+0.254%	44,264	+0.320%
2025-04-10	26.35	26.3800	26.0500	26.0700	-1.138%	65,739	+0.575%
2025-04-09	26.05	26.4800	26.0213	26.3700	+1.112%	70,315	-0.569%
2025-04-08	26.16	26.2900	25.9700	26.0800	-0.077%	74,076	+0.537%
2025-04-07	25.63	26.1900	25.5600	26.1000	-0.420%	90,379	+0.460%
2025-04-04	26.19	26.2100	25.9200	26.2100	+0.038%	72,634	+0.038%
2025-04-03	26.11	26.2622	26.0000	26.2000	-0.228%	68,997	+0.076%
2025-04-02	26.25	26.4000	26.2071	26.2600	+0.229%	48,097	-0.152%
2025-04-01	26.27	26.3400	26.1500	26.2000	+0.115%	47,693	+0.076%
2025-03-31	26.37	26.3927	26.1100	26.1700	-2.460%	257,163	+0.191%
2025-03-28	26.97	27.0000	26.7700	26.8300	-0.519%	42,686	-2.274%
2025-03-27	27.07	27.1199	26.9050	26.9700	-0.222%	28,253	-2.781%
2025-03-26	27.19	27.1900	26.9900	27.0300	-0.442%	55,665	-2.997%
2025-03-25	27.15	27.1500	27.0000	27.1500	+0.277%	39,801	-3.425%
2025-03-24	27.16	27.2075	27.0200	27.0750	-0.148%	58,405	-3.158%
2025-03-21	27.15	27.2700	27.0600	27.1150	-0.129%	58,132	-3.301%
2025-03-20	27.18	27.2400	27.0900	27.1500	+0.148%	61,121	-3.425%
2025-03-19	27.13	27.2200	27.0200	27.1100	+0.037%	60,219	-3.283%
2025-03-18	27.10	27.1883	27.0200	27.1000	+0.074%	40,593	-3.247%
2025-03-17	27.14	27.1500	27.0300	27.0800	-0.037%	31,909	-3.176%
2025-03-14	27.01	27.1576	26.9700	27.0900	+0.259%	28,126	-3.212%
2025-03-13	26.98	27.0900	26.9300	27.0200	+0.204%	21,179	-2.961%
2025-03-12	26.99	27.0200	26.7800	26.9650	+0.093%	25,430	-2.763%
2025-03-11	26.89	26.9517	26.8100	26.9400	-0.185%	23,546	-2.673%
2025-03-10	26.94	27.0200	26.8800	26.9900	-0.019%	35,640	-2.853%
2025-03-07	27.05	27.1274	26.9200	26.9950	+0.093%	23,784	-2.871%
2025-03-06	27.05	27.0800	26.9100	26.9700	-0.259%	35,416	-2.781%
2025-03-05	27.05	27.2000	26.9900	27.0400	-0.185%	50,883	-3.033%
2025-03-04	27.18	27.1800	26.9754	27.0900	-0.184%	41,612	-3.212%
2025-03-03	27.29	27.3200	27.1400	27.1400	-0.221%	31,922	-3.390%
2025-02-28	27.26	27.2900	27.0700	27.2000	+0.258%	39,687	-3.603%
2025-02-27	27.33	27.3300	27.1100	27.1300	-0.695%	27,853	-3.354%
2025-02-26	27.37	27.3700	27.2600	27.3200	+0.037%	23,732	-4.026%
2025-02-25	27.19	27.4050	27.1330	27.3100	+0.663%	48,250	-3.991%
2025-02-24	27.18	27.2300	27.1100	27.1300	+0.037%	31,907	-3.354%
2025-02-21	27.05	27.2600	26.9707	27.1200	+0.482%	55,176	-3.319%
2025-02-20	27.03	27.0500	26.8619	26.9900	+0.037%	17,544	-2.853%
2025-02-19	26.91	26.9900	26.8300	26.9800	+0.223%	21,889	-2.817%
2025-02-18	27.03	27.0300	26.8401	26.9200	-0.037%	29,948	-2.600%
2025-02-14	26.88	27.0700	26.7657	26.9300	+0.692%	17,922	-2.636%
2025-02-13	26.84	26.8899	26.6500	26.7450	+0.356%	25,522	-1.963%
2025-02-12	26.70	26.7090	26.6100	26.6500	-0.597%	61,753	-1.614%
2025-02-11	26.79	26.8599	26.7245	26.8100	+0.149%	13,302	-2.201%
2025-02-10	26.81	26.9300	26.7300	26.7700	+0.150%	28,144	-2.055%
2025-02-07	26.70	26.8400	26.6925	26.7300	-0.112%	75,499	-1.908%
2025-02-06	26.84	26.8500	26.7000	26.7599	-0.075%	18,733	-2.018%
2025-02-05	26.72	26.8100	26.6700	26.7800	+0.866%	33,164	-2.091%
2025-02-04	26.52	26.6499	26.5200	26.5500	+0.075%	23,159	-1.243%
2025-02-03	26.63	26.6799	26.5100	26.5300	-0.188%	16,318	-1.168%
2025-01-31	26.67	26.7699	26.5800	26.5800	-0.337%	62,419	-1.354%
2025-01-30	26.75	26.7700	26.6700	26.6700	+0.038%	27,995	-1.687%
2025-01-29	26.82	26.8400	26.6300	26.6600	-0.336%	25,481	-1.650%
2025-01-28	26.97	26.9999	26.7500	26.7500	-0.668%	32,420	-1.981%
2025-01-27	26.71	27.0100	26.7100	26.9300	+0.899%	41,775	-2.636%
2025-01-24	26.70	26.7700	26.6500	26.6900	+0.188%	18,131	-1.761%
2025-01-23	26.79	26.9000	26.6300	26.6400	-0.448%	47,861	-1.577%
2025-01-22	26.95	27.0000	26.7600	26.7600	-0.557%	18,911	-2.018%
2025-01-21	26.80	26.9200	26.7400	26.9100	+0.711%	24,521	-2.564%
2025-01-17	26.85	26.9000	26.6452	26.7200	+0.112%	25,876	-1.871%
2025-01-16	26.87	26.9200	26.5579	26.6900	-0.336%	63,545	-1.761%
2025-01-15	26.68	27.1578	26.4500	26.7800	+1.670%	45,166	-2.091%
2025-01-14	26.15	26.3500	26.1106	26.3400	+1.074%	76,815	-0.456%
2025-01-13	26.30	26.3000	26.0600	26.0600	-0.913%	117,227	+0.614%
2025-01-10	26.40	26.5385	26.1600	26.3000	-1.091%	109,606	-0.304%
2025-01-08	26.86	26.8700	26.3900	26.5900	-0.895%	106,321	-1.392%
2025-01-07	26.96	26.9800	26.6500	26.8300	-0.408%	55,253	-2.274%
2025-01-06	26.99	27.0600	26.8100	26.9400	-0.185%	21,160	-2.673%
2025-01-03	26.92	27.0050	26.9000	26.9900	+0.447%	19,187	-2.853%
2025-01-02	26.72	26.8700	26.7000	26.8700	+0.939%	38,698	-2.419%
2024-12-31	26.74	26.8100	26.4700	26.6200	-2.132%	226,169	-1.503%
2024-12-30	27.01	27.3000	26.9400	27.2000	+0.815%	48,243	-3.603%
2024-12-27	27.11	27.1300	26.9544	26.9800	-0.553%	48,070	-2.817%
2024-12-26	27.10	27.1500	27.0000	27.1300	-0.110%	22,172	-3.354%
2024-12-24	27.12	27.2000	26.9077	27.1600	+0.370%	28,657	-3.461%
2024-12-23	27.15	27.2099	27.0101	27.0600	-0.074%	37,430	-3.104%
2024-12-20	27.07	27.1700	26.9083	27.0800	+0.333%	45,237	-3.176%
2024-12-19	26.88	27.0299	26.4945	26.9900	+0.223%	70,030	-2.853%
2024-12-18	27.01	27.0900	26.8500	26.9300	-0.259%	48,891	-2.636%
2024-12-17	26.94	27.0500	26.8656	27.0000	+0.446%	43,663	-2.889%
2024-12-16	26.96	26.9828	26.8400	26.8800	+0.149%	33,325	-2.455%
2024-12-13	26.83	26.9800	26.8000	26.8400	+0.037%	52,782	-2.310%
2024-12-12	27.03	27.0490	26.8200	26.8300	-0.556%	31,460	-2.274%
2024-12-11	27.11	27.1700	26.9800	26.9800	-0.074%	29,023	-2.817%
2024-12-10	27.01	27.0900	26.8900	27.0000	+0.223%	24,276	-2.889%
2024-12-09	27.25	27.3100	26.9300	26.9400	-1.138%	74,628	-2.673%
2024-12-06	27.37	27.3700	27.2300	27.2500	-0.110%	29,914	-3.780%
2024-12-05	27.24	27.3600	27.1708	27.2800	+0.442%	34,267	-3.886%
2024-12-04	27.19	27.3099	27.1400	27.1600	+0.074%	34,904	-3.461%
2024-12-03	27.15	27.1800	27.0408	27.1400	+0.111%	33,156	-3.390%
2024-12-02	27.25	27.2500	27.0800	27.1100	-0.587%	50,346	-3.283%
2024-11-29	27.06	27.3100	26.9934	27.2700	+1.000%	71,576	-3.850%
2024-11-27	26.99	27.1400	26.9000	27.0000	+0.375%	30,135	-2.889%
2024-11-26	27.16	27.2400	26.8500	26.8990	-0.705%	33,123	-2.524%
2024-11-25	27.30	27.3499	27.0800	27.0900	+0.037%	29,743	-3.212%
2024-11-22	27.16	27.2300	27.0300	27.0800	+0.296%	20,578	-3.176%
2024-11-21	26.97	27.1799	26.9100	27.0000	+0.521%	31,765	-2.889%
2024-11-20	27.09	27.0900	26.8300	26.8600	-0.886%	63,238	-2.383%
2024-11-19	27.16	27.2200	27.0458	27.1000	+0.074%	33,955	-3.247%
2024-11-18	27.18	27.3100	27.0700	27.0800	-0.147%	39,040	-3.176%
2024-11-15	27.17	27.2300	27.0000	27.1200	0.000%	36,145	-3.319%
2024-11-14	27.25	27.2500	27.1100	27.1200	+0.037%	26,752	-3.319%
2024-11-13	27.36	27.4500	27.1100	27.1100	-0.221%	34,656	-3.283%
2024-11-12	27.40	27.4179	27.1400	27.1700	-1.092%	53,936	-3.497%
2024-11-11	27.83	27.8300	27.4200	27.4700	-1.080%	18,751	-4.550%
2024-11-08	27.78	27.8630	27.6400	27.7700	+0.434%	57,194	-5.582%
2024-11-07	27.73	27.7500	27.5600	27.6500	+0.217%	16,720	-5.172%
2024-11-06	27.63	27.8000	27.4200	27.5900	-0.827%	53,906	-4.966%
2024-11-05	27.60	27.8600	27.4600	27.8200	+0.980%	30,877	-5.751%
2024-11-04	27.42	27.5500	27.2786	27.5500	+0.953%	41,653	-4.828%
2024-11-01	27.34	27.5100	27.1700	27.2900	+0.257%	30,003	-3.921%
2024-10-31	27.48	27.4800	27.1900	27.2200	-0.766%	72,418	-3.674%
2024-10-30	27.56	27.6000	27.4100	27.4300	0.000%	84,875	-4.411%
2024-10-29	27.45	27.4999	27.3100	27.4300	-0.255%	17,270	-4.411%
2024-10-28	27.60	27.6000	27.3500	27.5000	+0.146%	28,284	-4.655%
2024-10-25	27.77	27.7799	27.4500	27.4600	-0.687%	52,747	-4.516%
2024-10-24	27.53	27.7100	27.5200	27.6500	+0.692%	62,293	-5.172%
2024-10-23	27.48	27.5300	27.2100	27.4600	-0.218%	58,902	-4.516%
2024-10-22	27.42	27.5655	27.2050	27.5200	+0.622%	52,635	-4.724%
2024-10-21	27.61	27.6621	27.2413	27.3500	-0.942%	75,878	-4.132%
2024-10-18	27.74	27.7400	27.5600	27.6100	-0.253%	67,203	-5.034%
2024-10-17	27.80	27.8000	27.6000	27.6800	-0.467%	78,808	-5.275%
2024-10-16	27.83	27.8784	27.8000	27.8100	+0.252%	30,866	-5.717%
2024-10-15	27.87	27.9499	27.7300	27.7400	0.000%	35,122	-5.479%
2024-10-14	27.75	27.8000	27.6600	27.7400	0.000%	27,981	-5.479%
2024-10-11	27.68	27.8399	27.6000	27.7400	+0.217%	120,671	-5.479%
2024-10-10	27.78	27.8000	27.6100	27.6800	-0.216%	55,128	-5.275%
2024-10-09	27.90	27.9296	27.7400	27.7400	-0.395%	51,896	-5.479%
2024-10-08	27.75	27.9900	27.7000	27.8500	+0.578%	98,181	-5.853%
2024-10-07	27.81	27.8700	27.6609	27.6900	-0.575%	59,097	-5.309%
2024-10-04	27.95	27.9500	27.8300	27.8500	-0.358%	22,432	-5.853%
2024-10-03	27.89	28.0300	27.8400	27.9500	+0.215%	43,930	-6.190%
2024-10-02	27.80	27.9300	27.7500	27.8900	+0.288%	39,559	-5.988%
2024-10-01	27.82	27.8700	27.6600	27.8100	+0.397%	55,334	-5.717%
2024-09-30	27.77	27.8500	27.6600	27.7000	-1.634%	135,126	-5.343%
2024-09-27	28.19	28.2200	28.1000	28.1600	+0.214%	68,489	-6.889%
2024-09-26	28.19	28.2100	28.0600	28.1000	0.000%	62,154	-6.690%
2024-09-25	28.15	28.1800	28.0400	28.1000	0.000%	45,209	-6.690%
2024-09-24	28.10	28.1399	27.9151	28.1000	+0.250%	34,398	-6.690%
2024-09-23	28.12	28.1200	28.0000	28.0300	-0.143%	40,029	-6.457%
2024-09-20	28.00	28.1399	27.9700	28.0700	+0.214%	57,773	-6.591%
2024-09-19	28.11	28.1900	27.9500	28.0100	+0.251%	50,273	-6.391%
2024-09-18	28.09	28.0900	27.9400	27.9400	-0.214%	37,622	-6.156%
2024-09-17	28.01	28.1500	27.8500	28.0000	+0.179%	106,013	-6.357%
2024-09-16	27.88	27.9691	27.8600	27.9500	+0.251%	28,249	-6.190%
2024-09-13	27.74	27.8900	27.6900	27.8800	+0.759%	40,401	-5.954%
2024-09-12	27.56	27.7200	27.5100	27.6700	+0.655%	30,806	-5.240%
2024-09-11	27.40	27.5200	27.3000	27.4900	+0.365%	27,541	-4.620%
2024-09-10	27.28	27.4000	27.1600	27.3900	+0.477%	38,173	-4.272%
2024-09-09	27.22	27.2900	27.1400	27.2600	+0.590%	39,269	-3.815%
2024-09-06	27.24	27.3200	27.0600	27.1000	-0.404%	34,178	-3.247%
2024-09-05	27.03	27.2100	27.0300	27.2100	+0.666%	27,176	-3.638%
2024-09-04	27.06	27.1500	26.9900	27.0300	-0.111%	109,575	-2.997%
2024-09-03	27.09	27.1200	27.0100	27.0600	+0.037%	53,634	-3.104%
2024-08-30	27.09	27.0900	26.9000	27.0500	+0.037%	116,561	-3.068%
2024-08-29	27.13	27.1399	27.0100	27.0400	-0.185%	53,106	-3.033%
2024-08-28	27.13	27.1700	27.0101	27.0900	0.000%	68,546	-3.212%
2024-08-27	27.06	27.1300	27.0000	27.0900	+0.074%	39,747	-3.212%
2024-08-26	27.15	27.1800	27.0300	27.0700	-0.092%	76,399	-3.140%
2024-08-23	26.93	27.0950	26.8700	27.0950	+0.762%	33,448	-3.229%
2024-08-22	26.78	26.9100	26.7200	26.8900	+0.523%	55,084	-2.492%
2024-08-21	26.81	26.8300	26.7400	26.7500	-0.112%	92,404	-1.981%
2024-08-20	26.82	26.8491	26.7657	26.7800	0.000%	47,953	-2.091%
2024-08-19	26.75	26.9799	26.7500	26.7800	+0.112%	94,789	-2.091%
2024-08-16	26.80	26.9400	26.7300	26.7500	+0.075%	78,958	-1.981%
2024-08-15	26.82	26.8200	26.7200	26.7300	-0.112%	33,503	-1.908%
2024-08-14	26.80	27.0300	26.7500	26.7600	+0.171%	93,440	-2.018%
2024-08-13	26.80	26.8300	26.6900	26.7144	+0.091%	68,967	-1.851%
2024-08-12	26.77	26.8487	26.6537	26.6900	-0.187%	21,201	-1.761%
2024-08-09	26.98	26.9800	26.7061	26.7400	-0.261%	36,265	-1.945%
2024-08-08	26.88	26.9499	26.6900	26.8100	+0.149%	38,485	-2.201%
2024-08-07	26.94	27.1600	26.7100	26.7700	-0.224%	88,665	-2.055%
2024-08-06	26.85	26.9300	26.7553	26.8300	+0.224%	49,816	-2.274%
2024-08-05	26.75	26.8400	26.6000	26.7700	-0.631%	29,106	-2.055%
2024-08-02	26.85	26.9400	26.6800	26.9399	+0.297%	23,424	-2.672%
2024-08-01	26.71	26.8999	26.6900	26.8600	+0.939%	45,062	-2.383%
2024-07-31	26.89	26.9488	26.5100	26.6100	-0.931%	160,303	-1.466%
2024-07-30	26.89	26.9000	26.7843	26.8600	+0.186%	19,451	-2.383%
2024-07-29	26.92	26.9200	26.7500	26.8100	0.000%	41,979	-2.201%
2024-07-26	27.00	27.0000	26.7500	26.8100	-0.037%	49,837	-2.201%
2024-07-25	26.90	26.9899	26.7600	26.8200	+0.075%	45,616	-2.237%
2024-07-24	27.01	27.0200	26.7800	26.8000	-0.593%	23,280	-2.164%
2024-07-23	27.17	27.1700	26.8900	26.9600	-0.333%	32,859	-2.745%
2024-07-22	27.12	27.2199	27.0500	27.0501	-0.184%	49,416	-3.069%
2024-07-19	27.17	27.1700	27.0500	27.1000	-0.111%	13,841	-3.247%
2024-07-18	27.18	27.2500	27.1100	27.1300	-0.147%	26,555	-3.354%
2024-07-17	27.22	27.2350	27.1500	27.1700	-0.184%	24,423	-3.497%
2024-07-16	27.24	27.2400	27.1000	27.2200	+0.037%	40,237	-3.674%
2024-07-15	27.25	27.2700	27.1200	27.2100	0.000%	72,052	-3.638%
2024-07-12	27.25	27.3200	27.1800	27.2100	+0.074%	31,538	-3.638%
2024-07-11	27.05	27.2400	26.9338	27.1900	+0.704%	34,371	-3.567%
2024-07-10	27.00	27.0800	26.8500	27.0000	+0.297%	67,266	-2.889%
2024-07-09	26.95	27.0000	26.8400	26.9200	+0.037%	50,618	-2.600%
2024-07-08	26.87	27.0300	26.8200	26.9100	-0.185%	37,010	-2.564%
2024-07-05	26.95	26.9600	26.8100	26.9600	+0.372%	11,071	-2.745%
2024-07-03	26.96	27.0199	26.8200	26.8600	-0.112%	41,763	-2.383%
2024-07-02	26.70	26.9200	26.7000	26.8900	+1.052%	37,148	-2.492%
2024-07-01	26.85	26.9900	26.5500	26.6100	-0.412%	28,027	-1.466%
2024-06-28	26.95	26.9500	26.7200	26.7200	-2.125%	37,797	-1.871%
2024-06-27	27.40	27.4400	27.3000	27.3000	-0.037%	52,059	-3.956%
2024-06-26	27.33	27.3800	27.3100	27.3100	-0.073%	74,762	-3.991%
2024-06-25	27.38	27.3900	27.2700	27.3300	+0.037%	134,049	-4.061%
2024-06-24	27.34	27.3928	27.3200	27.3200	+0.147%	12,356	-4.026%
2024-06-21	27.30	27.3699	27.2200	27.2800	+0.331%	32,207	-3.886%
2024-06-20	27.35	27.3500	27.1800	27.1900	-0.512%	49,039	-3.567%
2024-06-18	27.28	27.4300	27.2800	27.3300	+0.478%	31,717	-4.061%
2024-06-17	27.29	27.3400	27.1701	27.2000	-0.330%	41,570	-3.603%
2024-06-14	27.35	27.3500	27.2400	27.2900	+0.073%	19,170	-3.921%
2024-06-13	27.34	27.3900	27.1800	27.2700	+0.073%	29,841	-3.850%
2024-06-12	27.36	27.4000	27.1800	27.2500	+0.294%	34,782	-3.780%
2024-06-11	27.21	27.2400	27.1600	27.1700	-0.147%	31,375	-3.497%
2024-06-10	27.29	27.3100	27.1300	27.2100	-0.147%	33,484	-3.638%
2024-06-07	27.29	27.3600	27.2300	27.2500	-0.475%	33,739	-3.780%
2024-06-06	27.32	27.4000	27.2672	27.3800	+0.256%	19,165	-4.237%
2024-06-05	27.42	27.4430	27.3000	27.3100	-0.219%	41,644	-3.991%
2024-06-04	27.32	27.3900	27.2800	27.3700	+0.330%	94,603	-4.202%
2024-06-03	27.25	27.2900	27.1653	27.2800	+0.184%	51,127	-3.886%
2024-05-31	27.08	27.2600	27.0000	27.2300	+1.001%	113,576	-3.709%
2024-05-30	26.82	27.0500	26.8000	26.9600	+0.597%	42,360	-2.745%
2024-05-29	26.94	26.9400	26.7100	26.8000	-0.704%	37,531	-2.164%
2024-05-28	27.15	27.1500	26.9771	26.9900	-0.259%	26,312	-2.853%
2024-05-24	27.02	27.0900	26.8914	27.0600	+0.445%	15,504	-3.104%
2024-05-23	27.16	27.1600	26.8700	26.9400	-0.737%	93,031	-2.673%
2024-05-22	26.98	27.1400	26.9599	27.1400	+0.892%	43,301	-3.390%
2024-05-21	27.04	27.1600	26.8900	26.9000	-0.444%	33,278	-2.528%
2024-05-20	27.01	27.0900	26.9879	27.0200	+0.037%	24,331	-2.961%
2024-05-17	27.04	27.0700	26.9600	27.0100	-0.148%	35,158	-2.925%
2024-05-16	27.16	27.1600	26.9600	27.0500	-0.332%	138,546	-3.068%
2024-05-15	27.07	27.1900	27.0006	27.1400	+0.780%	31,307	-3.390%
2024-05-14	26.99	27.0800	26.8000	26.9300	-0.037%	41,486	-2.636%
2024-05-13	26.96	27.0200	26.8700	26.9400	+0.261%	30,564	-2.673%
2024-05-10	26.84	26.9200	26.7600	26.8700	+0.336%	23,035	-2.419%
2024-05-09	26.73	26.8400	26.6600	26.7800	-0.037%	32,893	-2.091%
2024-05-08	27.08	27.0800	26.7500	26.7900	-1.071%	42,131	-2.128%
2024-05-07	27.20	27.2000	27.0000	27.0800	-0.332%	41,942	-3.176%
2024-05-06	27.17	27.2000	27.1000	27.1701	+0.185%	35,374	-3.497%
2024-05-03	26.99	27.1797	26.9900	27.1200	+0.725%	29,093	-3.319%
2024-05-02	26.80	26.9600	26.7501	26.9248	+0.503%	25,739	-2.618%
2024-05-01	26.77	26.9200	26.6600	26.7900	+0.412%	42,813	-2.128%
2024-04-30	26.87	26.8804	26.6600	26.6800	-0.763%	45,745	-1.724%
2024-04-29	26.88	27.0100	26.8383	26.8850	+0.242%	33,513	-2.473%
2024-04-26	26.72	26.9400	26.6201	26.8200	+0.487%	66,630	-2.237%
2024-04-25	26.63	26.7500	26.4400	26.6900	-0.336%	31,978	-1.761%
2024-04-24	26.69	26.8000	26.5495	26.7800	+0.337%	26,202	-2.091%
2024-04-23	26.72	26.8500	26.6300	26.6900	+0.075%	56,743	-1.761%
2024-04-22	26.42	26.7000	26.4200	26.6700	+0.946%	46,155	-1.687%
2024-04-19	26.37	26.4700	26.3200	26.4200	+0.380%	55,069	-0.757%
2024-04-18	26.29	26.3600	26.2400	26.3200	+0.420%	118,221	-0.380%
2024-04-17	26.37	26.4099	26.2100	26.2100	-0.038%	80,139	+0.038%
2024-04-16	26.10	26.2800	26.0898	26.2200	+0.460%	60,448	0.000%
2024-04-15	26.34	26.3499	26.0300	26.1000	-0.760%	80,924	+0.460%
2024-04-12	26.35	26.3719	26.2000	26.3000	+0.076%	34,083	-0.304%
2024-04-11	26.46	26.5000	26.2100	26.2800	-0.530%	99,109	-0.228%
2024-04-10	26.69	26.7000	26.2900	26.4200	-1.197%	97,290	-0.757%
2024-04-09	26.89	26.9300	26.7300	26.7400	-0.224%	57,602	-1.945%
2024-04-08	27.02	27.0200	26.7600	26.8000	-0.520%	68,660	-2.164%
2024-04-05	26.98	27.0599	26.9000	26.9400	+0.037%	51,319	-2.673%
2024-04-04	27.06	27.1200	26.9000	26.9300	+0.037%	49,367	-2.636%
2024-04-03	26.93	27.0000	26.7900	26.9200	-0.185%	34,362	-2.600%
2024-04-02	27.00	27.0400	26.8600	26.9700	-0.443%	80,252	-2.781%
2024-04-01	26.96	27.1000	26.7700	27.0900	+0.894%	79,227	-3.212%
2024-03-28	26.89	26.8900	26.7700	26.8500	+0.336%	69,869	-2.346%
2024-03-27	26.77	26.7700	26.6500	26.7600	-1.036%	97,284	-2.018%
2024-03-26	27.16	27.2100	27.0400	27.0400	-0.442%	97,881	-3.033%
2024-03-25	27.25	27.2699	27.1200	27.1600	-0.586%	227,057	-3.461%
2024-03-22	27.36	27.3700	27.2300	27.3200	+0.294%	64,078	-4.026%
2024-03-21	27.36	27.4000	27.2400	27.2400	+0.110%	49,147	-3.744%
2024-03-20	27.44	27.4600	27.1300	27.2100	-0.838%	216,847	-3.638%
2024-03-19	27.34	27.4500	27.2800	27.4400	+0.366%	225,153	-4.446%
2024-03-18	27.01	27.3600	26.9400	27.3400	+1.560%	233,603	-4.097%
2024-03-15	27.06	27.0600	26.9100	26.9200	-0.148%	92,961	-2.600%
2024-03-14	27.04	27.0400	26.9200	26.9600	-0.111%	62,166	-2.745%
2024-03-13	27.12	27.1500	26.9900	26.9900	-0.259%	81,648	-2.853%
2024-03-12	27.12	27.1200	26.9900	27.0600	-0.148%	44,882	-3.104%
2024-03-11	27.08	27.1500	27.0449	27.1000	+0.074%	36,256	-3.247%
2024-03-08	27.21	27.2600	27.0600	27.0800	-0.074%	48,065	-3.176%
2024-03-07	27.13	27.2000	27.0950	27.1000	+0.074%	60,852	-3.247%
2024-03-06	27.18	27.1800	27.0705	27.0800	-0.074%	64,933	-3.176%
2024-03-05	27.08	27.1399	27.0200	27.1000	+0.259%	31,863	-3.247%
2024-03-04	27.07	27.1999	27.0300	27.0300	-0.625%	38,520	-2.997%
2024-03-01	27.26	27.3500	27.1102	27.2000	-0.110%	50,065	-3.603%
2024-02-29	27.40	27.4100	27.1400	27.2300	-0.037%	183,739	-3.709%
2024-02-28	27.24	27.3800	27.2300	27.2400	+0.073%	29,369	-3.744%
2024-02-27	27.42	27.4240	27.2200	27.2200	-0.402%	36,200	-3.674%
2024-02-26	27.54	27.5400	27.2800	27.3300	-0.582%	27,450	-4.061%
2024-02-23	27.36	27.5400	27.3600	27.4900	+0.807%	42,043	-4.620%
2024-02-22	27.28	27.3876	27.1560	27.2700	+0.479%	63,198	-3.850%
2024-02-21	27.28	27.3700	27.1400	27.1400	-0.074%	44,673	-3.390%
2024-02-20	27.20	27.2800	27.1400	27.1600	+0.221%	26,281	-3.461%
2024-02-16	27.05	27.1800	27.0100	27.1000	-0.258%	74,260	-3.247%
2024-02-15	27.13	27.2300	27.0600	27.1700	+0.481%	35,217	-3.497%
2024-02-14	27.16	27.2600	26.9100	27.0400	+0.074%	35,554	-3.033%
2024-02-13	27.24	27.2400	26.9500	27.0200	-1.423%	40,785	-2.961%
2024-02-12	27.32	27.4600	27.2400	27.4100	+0.587%	39,352	-4.341%
2024-02-09	27.14	27.3200	27.0124	27.2500	+0.554%	100,883	-3.780%
2024-02-08	26.89	27.1200	26.8900	27.1000	+0.482%	53,051	-3.247%
2024-02-07	27.05	27.0951	26.8800	26.9700	+0.111%	29,898	-2.781%
2024-02-06	27.10	27.1300	26.8900	26.9400	-0.222%	36,685	-2.673%
2024-02-05	27.18	27.1909	26.9900	27.0000	-0.772%	29,832	-2.889%
2024-02-02	27.18	27.3000	27.0800	27.2100	-0.110%	19,688	-3.638%
2024-02-01	27.35	27.4100	27.1500	27.2400	+0.073%	73,736	-3.744%
2024-01-31	27.39	27.3900	27.1700	27.2200	-0.257%	40,913	-3.674%
2024-01-30	27.34	27.4700	27.2100	27.2900	-0.110%	64,692	-3.921%
2024-01-29	27.34	27.3400	27.2600	27.3200	+0.073%	21,030	-4.026%
2024-01-26	27.27	27.3400	27.2700	27.3000	+0.147%	19,039	-3.956%
2024-01-25	27.25	27.3200	27.1900	27.2600	+0.257%	39,338	-3.815%
2024-01-24	27.29	27.3200	27.1800	27.1900	+0.037%	33,328	-3.567%
2024-01-23	27.18	27.2600	27.1000	27.1800	-0.037%	57,127	-3.532%
2024-01-22	27.01	27.1900	26.9700	27.1900	+0.816%	37,237	-3.567%
2024-01-19	26.89	27.0000	26.7200	26.9700	+0.634%	32,045	-2.781%
2024-01-18	26.92	26.9900	26.7500	26.8000	-0.112%	33,543	-2.164%
2024-01-17	26.92	26.9200	26.7900	26.8300	-0.149%	48,524	-2.274%
2024-01-16	27.02	27.0399	26.8600	26.8700	-0.371%	28,678	-2.419%
2024-01-12	27.03	27.0300	26.9500	26.9700	+0.223%	33,009	-2.781%
2024-01-11	26.94	26.9800	26.8268	26.9100	-0.111%	34,927	-2.564%
2024-01-10	26.89	27.0000	26.8600	26.9400	+0.410%	61,231	-2.673%
2024-01-09	26.90	26.9300	26.8300	26.8300	-0.260%	49,777	-2.274%
2024-01-08	26.99	27.0381	26.8000	26.9000	-0.148%	88,541	-2.528%
2024-01-05	26.88	27.1100	26.7700	26.9400	+0.447%	51,285	-2.673%
2024-01-04	26.86	26.9000	26.7600	26.8200	+0.075%	33,032	-2.237%
2024-01-03	26.93	27.0088	26.7550	26.8000	-0.777%	62,854	-2.164%
2024-01-02	27.09	27.1500	26.9300	27.0100	+0.037%	28,490	-2.925%
2023-12-29	27.36	27.4200	26.9000	27.0000	-0.990%	117,527	-2.889%
2023-12-28	27.44	27.5800	27.2700	27.2700	-1.942%	37,587	-3.850%
2023-12-27	27.72	27.9400	27.6000	27.8100	+0.688%	37,503	-5.717%
2023-12-26	27.65	27.7400	27.5704	27.6200	+0.290%	43,737	-5.069%
2023-12-22	27.75	27.7900	27.5400	27.5400	-0.217%	48,422	-4.793%
2023-12-21	27.79	27.7900	27.5800	27.6000	-0.181%	39,224	-5.000%
2023-12-20	27.59	27.8400	27.4400	27.6500	+0.582%	67,031	-5.172%
2023-12-19	27.52	27.5796	27.4600	27.4900	+0.219%	32,484	-4.620%
2023-12-18	27.48	27.6400	27.4000	27.4300	-0.436%	28,703	-4.411%
2023-12-15	27.82	27.8200	27.3200	27.5500	-0.362%	50,740	-4.828%
2023-12-14	27.60	27.8300	27.3400	27.6500	+0.729%	50,946	-5.172%
2023-12-13	27.06	27.5200	26.9500	27.4500	+1.855%	42,785	-4.481%
2023-12-12	26.87	27.0600	26.7700	26.9500	+0.260%	38,748	-2.709%
2023-12-11	26.85	26.9100	26.6700	26.8800	+0.186%	91,011	-2.455%
2023-12-08	26.81	26.8900	26.6300	26.8300	-0.112%	128,405	-2.274%
2023-12-07	26.93	27.0000	26.8200	26.8600	+0.299%	52,034	-2.383%
2023-12-06	27.05	27.0800	26.7800	26.7800	-0.446%	39,793	-2.091%
2023-12-05	26.96	27.1199	26.9000	26.9000	-0.223%	42,237	-2.528%
2023-12-04	27.18	27.1978	26.8900	26.9600	-1.318%	43,470	-2.745%
2023-12-01	26.84	27.3200	26.8400	27.3200	+2.284%	63,901	-4.026%
2023-11-30	26.78	27.1500	26.6400	26.7100	-0.075%	207,090	-1.835%
2023-11-29	26.70	26.7999	26.6600	26.7300	+0.376%	77,519	-1.908%
2023-11-28	26.62	26.7170	26.5500	26.6300	+0.415%	215,603	-1.540%
2023-11-27	26.48	26.6400	26.4700	26.5200	+0.417%	102,772	-1.131%
2023-11-24	26.48	26.4800	26.3100	26.4100	+0.076%	20,962	-0.719%
2023-11-22	26.65	26.6500	26.2800	26.3900	-0.453%	62,230	-0.644%