Dark

ANG/PD
American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D
stock NYSE Preferred Stock

At Close

Sep 29, 2026 3:59:30 PM EDT

24.28USD0.000%(+24.28)7,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

23.85USD-1.771%(-0.43)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.9800	24.1700	23.5301	23.8500	-1.690%	241,124	0.000%
2026-09-29	24.0000	24.4100	23.9100	24.2600	+0.706%	44,557	-1.690%
2026-09-28	23.9900	24.1800	23.6701	24.0900	-0.207%	56,378	-0.996%
2026-09-25	23.8000	24.1400	23.7087	24.1400	+1.046%	36,575	-1.201%
2026-09-24	23.8500	24.0700	23.6900	23.8900	0.000%	60,507	-0.167%
2026-09-23	23.8300	23.8900	23.5643	23.8900	+0.463%	37,228	-0.167%
2026-09-22	23.8700	23.8700	23.5900	23.7800	-0.210%	26,184	+0.294%
2026-09-21	23.7200	24.0800	23.6700	23.8300	+0.464%	51,361	+0.084%
2026-09-18	23.6200	23.7400	23.5013	23.7200	+0.594%	33,057	+0.548%
2026-09-17	22.9800	23.6400	22.9001	23.5800	+2.656%	32,398	+1.145%
2026-09-16	23.0300	23.1100	22.8110	22.9700	+0.065%	27,645	+3.831%
2026-09-15	23.3000	23.3100	22.5400	22.9550	-1.396%	96,551	+3.899%
2026-09-14	23.2800	23.4490	23.0201	23.2800	+0.172%	26,095	+2.448%
2026-09-11	23.1500	23.2400	23.0400	23.2400	+0.389%	17,416	+2.625%
2026-09-10	23.1000	23.3900	23.0300	23.1500	-0.259%	50,896	+3.024%
2026-09-09	23.3200	23.3400	23.0979	23.2100	-0.086%	16,999	+2.757%
2026-09-08	23.1700	23.3400	23.1700	23.2300	-0.343%	9,941	+2.669%
2026-09-04	23.1400	23.3700	23.0801	23.3100	-0.299%	23,530	+2.317%
2026-09-03	23.1600	23.4009	23.1600	23.3800	+0.559%	9,776	+2.010%
2026-09-02	23.2800	23.2800	23.0563	23.2500	+0.432%	4,095	+2.581%
2026-09-01	23.1800	23.2150	22.9800	23.1500	-0.129%	14,592	+3.024%
2026-08-31	23.2000	23.4390	22.6000	23.1800	-0.430%	12,509	+2.890%
2026-08-28	23.3000	23.4800	23.1500	23.2800	-0.214%	14,961	+2.448%
2026-08-27	23.3800	23.3800	23.1300	23.3300	+0.409%	7,643	+2.229%
2026-08-26	23.1300	23.3196	23.1300	23.2350	+0.237%	26,546	+2.647%
2026-08-25	23.0900	23.2500	23.0800	23.1800	+0.477%	20,340	+2.890%
2026-08-24	23.1800	23.2200	22.8450	23.0700	-0.303%	15,013	+3.381%
2026-08-21	23.2500	23.2500	23.0600	23.1400	-0.216%	5,649	+3.068%
2026-08-20	23.2000	23.2138	23.0000	23.1900	-0.629%	7,623	+2.846%
2026-08-19	23.2200	23.3700	22.7600	23.3367	+0.546%	46,494	+2.200%
2026-08-18	23.3300	23.3300	23.1700	23.2100	-0.043%	5,702	+2.757%
2026-08-17	23.5300	23.5300	23.0267	23.2200	-1.044%	11,559	+2.713%
2026-08-14	23.5600	23.5600	23.4100	23.4650	-0.106%	4,082	+1.641%
2026-08-13	23.4400	23.5900	23.4400	23.4900	+0.342%	3,012	+1.533%
2026-08-12	23.4200	23.4700	23.3700	23.4100	-0.064%	5,637	+1.880%
2026-08-11	23.4300	23.5300	23.2300	23.4250	-0.573%	8,844	+1.814%
2026-08-10	23.7100	23.7100	23.4337	23.5600	-0.381%	10,505	+1.231%
2026-08-07	23.7000	23.7100	23.5658	23.6500	+0.106%	5,548	+0.846%
2026-08-06	23.7400	23.7400	23.5300	23.6250	-0.316%	12,742	+0.952%
2026-08-05	23.7900	23.7900	23.6078	23.7000	-0.253%	6,805	+0.633%
2026-08-04	23.7700	23.7900	23.6500	23.7600	+0.169%	8,983	+0.379%
2026-08-03	23.8600	23.8600	23.6600	23.7200	-0.336%	22,460	+0.548%
2026-07-31	23.6800	23.8300	23.6400	23.8000	+0.084%	31,682	+0.210%
2026-07-30	23.7800	23.8200	23.6000	23.7800	+0.677%	6,358	+0.294%
2026-07-29	23.7500	23.8600	23.6100	23.6200	-0.547%	9,725	+0.974%
2026-07-28	23.8300	23.8899	23.7300	23.7500	+0.084%	5,382	+0.421%
2026-07-27	23.8700	23.8900	23.6701	23.7300	-0.168%	5,713	+0.506%
2026-07-24	23.6100	23.7999	23.6100	23.7700	+1.020%	22,441	+0.337%
2026-07-23	23.7000	23.7000	23.5000	23.5300	-0.759%	4,975	+1.360%
2026-07-22	23.7500	23.8500	23.7000	23.7100	-0.042%	5,193	+0.590%
2026-07-21	23.7400	23.8000	23.7000	23.7200	-0.482%	14,651	+0.548%
2026-07-20	23.8200	23.9300	23.8000	23.8350	+0.063%	11,562	+0.063%
2026-07-17	23.8500	23.8900	23.7000	23.8200	+0.295%	12,012	+0.126%
2026-07-16	23.8900	23.9300	23.7500	23.7500	-0.419%	13,369	+0.421%
2026-07-15	23.8900	23.9199	23.5600	23.8500	0.000%	6,134	0.000%
2026-07-14	23.9100	23.9100	23.5501	23.8500	+0.252%	4,367	0.000%
2026-07-13	23.7500	23.9199	23.7000	23.7900	+0.042%	10,901	+0.252%
2026-07-10	23.7200	23.8900	23.6600	23.7800	-0.210%	6,698	+0.294%
2026-07-09	23.9100	23.9372	23.6761	23.8300	-0.042%	12,166	+0.084%
2026-07-08	23.6800	23.9300	23.5500	23.8400	+0.591%	14,661	+0.042%
2026-07-07	23.8800	23.8800	23.6000	23.7000	-0.525%	14,855	+0.633%
2026-07-06	23.8000	23.8900	23.7301	23.8250	+0.443%	11,157	+0.105%
2026-07-02	23.7000	23.7400	23.5201	23.7200	+0.381%	16,931	+0.548%
2026-07-01	23.5500	23.6900	23.5100	23.6300	+0.682%	33,535	+0.931%
2026-06-30	23.3400	23.4700	23.2000	23.4700	-1.137%	319,065	+1.619%
2026-06-29	23.8800	23.9000	23.4500	23.7400	-0.252%	55,305	+0.463%
2026-06-26	23.7400	23.9000	23.6800	23.8000	-0.293%	25,744	+0.210%
2026-06-25	24.0400	24.0400	23.7250	23.8700	-0.167%	38,160	-0.084%
2026-06-24	24.3300	24.3300	23.9100	23.9100	-0.994%	26,601	-0.251%
2026-06-23	24.3600	24.7605	24.1400	24.1500	-1.106%	17,468	-1.242%
2026-06-22	24.7500	24.7500	24.4200	24.4200	-1.053%	17,127	-2.334%
2026-06-18	24.6300	24.8799	24.6000	24.6800	-0.283%	179,516	-3.363%
2026-06-17	24.7900	24.8000	24.6500	24.7500	+0.162%	19,525	-3.636%
2026-06-16	24.7700	24.7800	24.5500	24.7100	+0.122%	17,994	-3.480%
2026-06-15	24.6900	24.7000	24.5000	24.6800	+0.489%	20,378	-3.363%
2026-06-12	24.3300	24.5799	24.1200	24.5600	+1.740%	17,160	-2.891%
2026-06-11	24.1300	24.3600	24.1100	24.1400	+0.041%	11,154	-1.201%
2026-06-10	24.1300	24.2500	24.1300	24.1300	-0.944%	8,743	-1.160%
2026-06-09	24.2800	24.3600	24.1200	24.3600	+0.495%	5,636	-2.094%
2026-06-08	24.3000	24.3099	24.0400	24.2400	-0.206%	17,104	-1.609%
2026-06-05	24.5600	24.5842	24.1900	24.2900	-1.260%	12,828	-1.811%
2026-06-04	24.7300	24.7300	24.5200	24.6000	-0.122%	4,131	-3.049%
2026-06-03	24.7400	24.8200	24.5300	24.6300	-0.203%	7,008	-3.167%
2026-06-02	24.6300	24.7400	24.5750	24.6800	-0.020%	5,092	-3.363%
2026-06-01	24.5500	24.6850	24.5147	24.6850	+0.142%	2,702	-3.383%
2026-05-29	24.7400	24.7400	24.6100	24.6500	-0.182%	15,662	-3.245%
2026-05-28	24.7200	24.7499	24.6150	24.6950	+0.345%	5,780	-3.422%
2026-05-27	24.8300	24.8300	24.4700	24.6100	-0.525%	4,906	-3.088%
2026-05-26	24.7900	24.7900	24.6200	24.7400	+0.508%	10,071	-3.597%
2026-05-22	24.7500	24.7600	24.6150	24.6150	-0.061%	3,067	-3.108%
2026-05-21	24.7300	24.7300	24.4600	24.6300	-0.476%	8,484	-3.167%
2026-05-20	24.7900	24.8100	24.4600	24.7477	+0.072%	3,807	-3.627%
2026-05-19	24.6900	24.7800	24.2601	24.7300	+0.162%	8,810	-3.558%
2026-05-18	24.7400	24.8900	24.5500	24.6900	-0.604%	10,018	-3.402%
2026-05-15	24.8800	24.8800	24.6500	24.8400	+0.364%	8,918	-3.986%
2026-05-14	24.8900	24.8900	24.7500	24.7500	-0.121%	3,037	-3.636%
2026-05-13	24.8800	24.8800	24.7800	24.7800	-0.101%	1,712	-3.753%
2026-05-12	24.8900	24.8900	24.7643	24.8050	-0.301%	8,287	-3.850%
2026-05-11	24.9000	24.9000	24.8001	24.8800	-0.080%	6,714	-4.140%
2026-05-08	24.8300	24.9300	24.8300	24.9000	+0.403%	7,206	-4.217%
2026-05-07	24.8200	24.8300	24.8000	24.8000	+0.081%	6,414	-3.831%
2026-05-06	24.8000	24.8000	24.7619	24.7800	+0.202%	4,665	-3.753%
2026-05-05	24.9200	24.9500	24.7001	24.7300	-0.762%	10,820	-3.558%
2026-05-04	24.9300	24.9600	24.7000	24.9200	-0.080%	10,796	-4.294%
2026-05-01	24.7400	24.9400	24.7107	24.9400	+0.605%	5,735	-4.370%
2026-04-30	24.7000	24.8400	24.7000	24.7900	+0.364%	8,866	-3.792%
2026-04-29	24.9300	24.9300	24.6000	24.7000	-0.483%	5,300	-3.441%
2026-04-28	24.9700	24.9700	24.6500	24.8200	-0.321%	8,225	-3.908%
2026-04-27	24.9000	24.9000	24.7001	24.9000	+0.322%	5,884	-4.217%
2026-04-24	24.9100	24.9400	24.8200	24.8200	-0.241%	12,097	-3.908%
2026-04-23	24.8200	24.9300	24.8200	24.8800	+0.647%	6,262	-4.140%
2026-04-22	24.8400	24.9200	24.6700	24.7200	+0.040%	3,917	-3.519%
2026-04-21	24.7500	24.7500	24.6700	24.7100	+0.121%	11,786	-3.480%
2026-04-20	24.8500	24.9300	24.6800	24.6801	-0.724%	8,022	-3.363%
2026-04-17	24.9000	24.9699	24.8000	24.8600	+0.242%	9,391	-4.063%
2026-04-16	24.8600	24.8600	24.7000	24.8000	-0.161%	9,941	-3.831%
2026-04-15	24.6700	24.8800	24.4750	24.8400	+1.140%	8,047	-3.986%
2026-04-14	24.3900	24.7800	24.2500	24.5600	+1.091%	11,726	-2.891%
2026-04-13	24.1800	24.2950	24.1200	24.2950	+0.642%	10,705	-1.832%
2026-04-10	24.1800	24.1800	23.9600	24.1400	+0.166%	9,575	-1.201%
2026-04-09	24.1900	24.1900	23.9520	24.1000	-0.166%	8,039	-1.037%
2026-04-08	24.1300	24.2000	24.1077	24.1400	+0.920%	8,809	-1.201%
2026-04-07	23.9200	23.9200	23.7400	23.9200	+0.504%	17,844	-0.293%
2026-04-06	23.8000	23.9900	23.7500	23.8000	+0.253%	6,575	+0.210%
2026-04-02	23.7500	24.0714	23.7200	23.7400	+0.059%	7,315	+0.463%
2026-04-01	23.6700	23.8500	23.6700	23.7260	+0.534%	12,796	+0.523%
2026-03-31	23.8000	23.8000	23.5800	23.6000	-2.358%	89,392	+1.059%
2026-03-30	24.3200	24.3200	24.0120	24.1700	+0.083%	32,038	-1.324%
2026-03-27	24.3400	24.3700	24.1500	24.1500	-0.658%	7,982	-1.242%
2026-03-26	24.0600	24.3700	24.0600	24.3100	+0.496%	16,547	-1.892%
2026-03-25	24.3300	24.3940	24.0701	24.1900	+0.249%	10,227	-1.406%
2026-03-24	24.2800	24.2800	24.1001	24.1300	-0.618%	7,550	-1.160%
2026-03-23	24.1800	24.2900	24.0800	24.2800	+1.125%	12,741	-1.771%
2026-03-20	24.3400	24.3400	24.0100	24.0100	-1.071%	28,631	-0.666%
2026-03-19	24.3400	24.3700	24.2200	24.2700	-0.492%	17,022	-1.731%
2026-03-18	24.2700	24.3900	24.2600	24.3900	+0.370%	7,070	-2.214%
2026-03-17	24.4100	24.4800	24.2900	24.3000	+0.165%	19,210	-1.852%
2026-03-16	24.4000	24.4000	24.1501	24.2600	0.000%	16,741	-1.690%
2026-03-13	24.4200	24.4200	24.1752	24.2600	-0.533%	11,163	-1.690%
2026-03-12	24.4900	24.4900	24.2400	24.3900	-0.449%	23,386	-2.214%
2026-03-11	24.4300	24.6000	24.4300	24.5000	+0.328%	22,620	-2.653%
2026-03-10	24.6900	24.6900	24.4200	24.4200	-0.792%	20,058	-2.334%
2026-03-09	24.8000	24.8000	24.5501	24.6150	-0.545%	13,419	-3.108%
2026-03-06	25.0000	25.0000	24.6400	24.7500	-0.762%	14,064	-3.636%
2026-03-05	24.7900	24.9400	24.7900	24.9400	-0.160%	9,366	-4.370%
2026-03-04	24.9500	25.0000	24.9000	24.9800	+0.160%	13,265	-4.524%
2026-03-03	24.9300	24.9500	24.8100	24.9400	-0.160%	7,538	-4.370%
2026-03-02	24.9000	24.9800	24.8400	24.9800	+0.241%	11,520	-4.524%
2026-02-27	24.9500	25.0370	24.6800	24.9200	-0.040%	60,277	-4.294%
2026-02-26	25.1200	25.1200	24.9200	24.9300	-0.558%	14,842	-4.332%
2026-02-25	25.1400	25.1500	25.0400	25.0700	+0.100%	12,334	-4.866%
2026-02-24	25.1000	25.1791	25.0450	25.0450	+0.020%	6,641	-4.771%
2026-02-23	25.2700	25.2700	25.0400	25.0401	-0.792%	10,752	-4.753%
2026-02-20	25.2400	25.2600	25.1500	25.2400	+0.020%	10,924	-5.507%
2026-02-19	25.2100	25.2500	25.1500	25.2350	+0.059%	12,626	-5.488%
2026-02-18	25.2500	25.2600	25.2100	25.2200	-0.119%	9,818	-5.432%
2026-02-17	25.2500	25.2500	25.2150	25.2500	+0.040%	12,640	-5.545%
2026-02-13	25.2500	25.2500	25.2100	25.2400	0.000%	9,595	-5.507%
2026-02-12	25.2500	25.2500	25.2100	25.2400	+0.238%	5,795	-5.507%
2026-02-11	25.2000	25.2500	25.1800	25.1801	-0.079%	15,118	-5.282%
2026-02-10	25.1000	25.2000	25.1000	25.2000	+0.398%	3,872	-5.357%
2026-02-09	25.0800	25.2000	24.9716	25.1000	+0.200%	25,943	-4.980%
2026-02-06	25.1400	25.1400	24.7635	25.0500	0.000%	15,116	-4.790%
2026-02-05	25.0200	25.0500	24.8700	25.0500	+0.200%	19,215	-4.790%
2026-02-04	25.0800	25.0900	25.0000	25.0000	-0.239%	22,710	-4.600%
2026-02-03	25.1100	25.1100	24.9900	25.0600	-0.159%	28,289	-4.828%
2026-02-02	25.0900	25.1100	25.0300	25.1000	+0.160%	13,203	-4.980%
2026-01-30	25.0700	25.1200	24.8601	25.0600	+0.240%	9,347	-4.828%
2026-01-29	25.1200	25.1200	24.9750	25.0000	-0.359%	18,942	-4.600%
2026-01-28	25.1400	25.1699	25.0140	25.0900	-0.119%	5,689	-4.942%
2026-01-27	24.9500	25.1500	24.9500	25.1200	+0.480%	18,350	-5.056%
2026-01-26	25.1800	25.1800	24.9200	25.0000	-0.319%	27,182	-4.600%
2026-01-23	25.1800	25.1900	24.9800	25.0800	-0.080%	6,656	-4.904%
2026-01-22	25.1000	25.2500	24.9400	25.1000	+0.040%	34,867	-4.980%
2026-01-21	24.8800	25.1000	24.8800	25.0900	+1.006%	18,199	-4.942%
2026-01-20	24.8700	24.9000	24.7000	24.8400	-0.401%	23,717	-3.986%
2026-01-16	24.7200	24.9700	24.7200	24.9400	+0.890%	50,601	-4.370%
2026-01-15	24.9700	25.0100	24.7200	24.7200	-0.683%	57,104	-3.519%
2026-01-14	24.9200	24.9550	24.8500	24.8900	+0.080%	29,988	-4.178%
2026-01-13	25.0200	25.0500	24.8400	24.8700	-0.600%	40,341	-4.101%
2026-01-12	25.1200	25.1200	24.9600	25.0200	-0.398%	28,913	-4.676%
2026-01-09	25.0900	25.1300	24.9901	25.1200	+0.239%	59,179	-5.056%
2026-01-08	25.1600	25.1600	25.0150	25.0600	-0.199%	23,880	-4.828%
2026-01-07	25.1500	25.2399	25.1100	25.1100	0.000%	7,553	-5.018%
2026-01-06	25.1700	25.1700	25.0500	25.1100	-0.092%	4,554	-5.018%
2026-01-05	25.1000	25.4000	25.1000	25.1331	+0.412%	13,504	-5.105%
2026-01-02	25.1100	25.2000	25.0300	25.0300	+0.080%	21,722	-4.714%
2025-12-31	25.1400	25.1560	24.9500	25.0100	-1.960%	34,661	-4.638%
2025-12-30	25.4800	25.5200	25.4500	25.5100	+0.157%	5,025	-6.507%
2025-12-29	25.4100	25.4799	25.4100	25.4700	+0.197%	4,633	-6.360%
2025-12-26	25.4800	25.4800	25.4200	25.4200	+0.079%	3,350	-6.176%
2025-12-24	25.4600	25.5130	25.4000	25.4000	-0.039%	8,675	-6.102%
2025-12-23	25.6900	25.6900	25.4000	25.4100	-0.820%	24,696	-6.139%
2025-12-22	25.5500	25.7000	25.5500	25.6200	-0.195%	6,215	-6.909%
2025-12-19	25.5400	25.7600	25.5400	25.6700	+0.391%	10,594	-7.090%
2025-12-18	25.4400	25.5800	25.3900	25.5700	+0.408%	15,818	-6.727%
2025-12-17	25.4700	25.7800	25.3901	25.4660	-0.016%	15,229	-6.346%
2025-12-16	25.4100	25.4700	25.3710	25.4700	+0.236%	5,428	-6.360%
2025-12-15	25.4800	25.5200	25.3600	25.4100	-0.118%	6,249	-6.139%
2025-12-12	25.4400	25.4700	25.3600	25.4400	-0.039%	3,972	-6.250%
2025-12-11	25.3600	25.4578	25.3600	25.4500	+0.593%	5,828	-6.287%
2025-12-10	25.3400	25.4700	25.2700	25.3000	+0.119%	9,563	-5.731%
2025-12-09	25.4500	25.5300	25.2700	25.2700	-0.197%	22,956	-5.619%
2025-12-08	25.4600	25.6399	25.3000	25.3200	-0.197%	10,329	-5.806%
2025-12-05	25.4800	25.4800	25.3500	25.3700	-0.197%	5,358	-5.991%
2025-12-04	25.5600	25.5600	25.3500	25.4200	-0.235%	32,709	-6.176%
2025-12-03	25.3900	25.4800	25.3450	25.4800	+0.513%	18,239	-6.397%
2025-12-02	25.4000	25.4000	25.3101	25.3500	-0.197%	5,774	-5.917%
2025-12-01	25.5000	25.5000	25.3626	25.4000	-0.196%	10,021	-6.102%
2025-11-28	25.4900	25.4985	25.4100	25.4500	-0.028%	5,582	-6.287%
2025-11-26	25.5000	25.5000	25.4424	25.4572	-0.011%	8,475	-6.313%
2025-11-25	25.5000	25.5000	25.4500	25.4600	-0.017%	5,602	-6.324%
2025-11-24	25.5000	25.5000	25.4568	25.4644	-0.022%	3,427	-6.340%
2025-11-21	25.5000	25.5000	25.4600	25.4700	-0.001%	6,869	-6.360%
2025-11-20	25.5000	25.5000	25.4474	25.4702	-0.117%	5,931	-6.361%
2025-11-19	25.5000	25.5000	25.4800	25.5000	0.000%	8,854	-6.471%
2025-11-18	25.4900	25.5000	25.3900	25.5000	+0.118%	11,345	-6.471%
2025-11-17	25.5000	25.5000	25.4200	25.4700	-0.020%	4,858	-6.360%
2025-11-14	25.4400	25.4750	25.4400	25.4750	+0.256%	1,443	-6.379%
2025-11-13	25.4700	25.5000	25.4000	25.4100	-0.216%	12,506	-6.139%
2025-11-12	25.4800	25.6800	25.4600	25.4650	-0.059%	25,888	-6.342%
2025-11-11	25.4800	25.5000	25.4600	25.4800	0.000%	9,933	-6.397%
2025-11-10	25.5800	25.6300	25.4600	25.4800	+0.079%	12,550	-6.397%
2025-11-07	25.5300	25.5300	25.4500	25.4600	-0.059%	5,138	-6.324%
2025-11-06	25.4600	25.5000	25.4600	25.4750	+0.098%	19,682	-6.379%
2025-11-05	25.5000	25.5000	25.4210	25.4500	0.000%	22,680	-6.287%
2025-11-04	25.4500	25.4600	25.4000	25.4500	0.000%	21,953	-6.287%
2025-11-03	25.5800	25.5800	25.4001	25.4500	0.000%	31,500	-6.287%
2025-10-31	25.4800	25.5100	25.4350	25.4500	0.000%	28,371	-6.287%
2025-10-30	25.5600	25.5600	25.4500	25.4500	-0.196%	7,129	-6.287%
2025-10-29	25.6500	25.6800	25.5000	25.5000	-0.078%	22,060	-6.471%
2025-10-28	25.6000	25.6800	25.5190	25.5200	-0.274%	8,795	-6.544%
2025-10-27	25.7300	25.8300	25.5900	25.5900	-0.039%	10,290	-6.800%
2025-10-24	25.6600	25.6600	25.5000	25.6000	0.000%	4,959	-6.836%
2025-10-23	25.6000	25.6200	25.4412	25.6000	+0.204%	8,713	-6.836%
2025-10-22	25.7200	25.7200	25.5478	25.5478	-0.437%	7,355	-6.646%
2025-10-21	25.7300	25.7300	25.6400	25.6600	0.000%	7,719	-7.054%
2025-10-20	25.7100	25.7100	25.6500	25.6600	+0.039%	37,144	-7.054%
2025-10-17	25.7300	25.7300	25.6200	25.6500	-0.117%	29,629	-7.018%
2025-10-16	25.7400	25.7400	25.6200	25.6800	+0.039%	5,318	-7.126%
2025-10-15	25.6700	25.7400	25.5601	25.6700	+0.117%	11,160	-7.090%
2025-10-14	25.5500	25.6400	25.5350	25.6400	+0.608%	9,100	-6.981%
2025-10-13	25.5700	25.5900	25.4850	25.4850	+0.227%	5,177	-6.416%
2025-10-10	25.5800	25.6400	25.4272	25.4272	-0.188%	5,732	-6.203%
2025-10-09	25.5900	25.5900	25.4534	25.4750	-0.176%	6,573	-6.379%
2025-10-08	25.6100	25.6100	25.3800	25.5200	-0.039%	13,839	-6.544%
2025-10-07	25.4400	25.5400	25.3000	25.5300	+0.433%	33,268	-6.580%
2025-10-06	25.3600	25.4800	25.3100	25.4200	+0.276%	41,363	-6.176%
2025-10-03	25.3600	25.5700	25.2600	25.3500	+0.079%	10,536	-5.917%
2025-10-02	25.5000	25.5000	25.2800	25.3300	-0.276%	4,623	-5.843%
2025-10-01	25.2200	25.4400	25.1800	25.4000	+1.155%	14,489	-6.102%
2025-09-30	25.3800	25.4065	25.0500	25.1100	-2.296%	99,575	-5.018%
2025-09-29	25.7200	25.8216	25.5300	25.7000	+0.273%	18,575	-7.198%
2025-09-26	25.7600	25.8000	25.6300	25.6300	-0.496%	6,869	-6.945%
2025-09-25	25.8500	25.8650	25.6200	25.7578	-0.173%	9,650	-7.407%
2025-09-24	25.8000	25.8025	25.6301	25.8025	+0.223%	5,213	-7.567%
2025-09-23	25.7400	25.7450	25.6100	25.7450	+0.292%	4,809	-7.361%
2025-09-22	25.8700	25.9030	25.5500	25.6700	-0.388%	19,139	-7.090%
2025-09-19	25.9000	25.9000	25.7300	25.7700	-0.194%	8,891	-7.451%
2025-09-18	25.9900	25.9900	25.5500	25.8200	-0.463%	14,047	-7.630%
2025-09-17	25.9700	25.9900	25.9000	25.9400	0.000%	8,251	-8.057%
2025-09-16	25.9300	25.9500	25.8800	25.9400	+0.271%	9,362	-8.057%
2025-09-15	25.9600	25.9900	25.7489	25.8700	+0.039%	13,569	-7.808%
2025-09-12	25.8800	25.8999	25.8100	25.8600	+0.194%	10,620	-7.773%
2025-09-11	25.8400	25.8908	25.7100	25.8100	+0.078%	26,768	-7.594%
2025-09-10	25.7900	25.8335	25.5700	25.7900	+0.428%	12,995	-7.522%
2025-09-09	25.5800	25.6800	25.5010	25.6800	-0.311%	16,593	-7.126%
2025-09-08	25.8000	25.9499	25.5500	25.7600	+0.546%	19,887	-7.415%
2025-09-05	25.5500	25.9400	25.5000	25.6200	+0.471%	23,521	-6.909%
2025-09-04	25.5020	25.5500	25.4250	25.5000	0.000%	9,697	-6.471%
2025-09-03	25.5400	25.5500	25.3500	25.5000	+0.315%	16,031	-6.471%
2025-09-02	25.4000	25.4370	25.3573	25.4200	+0.079%	6,613	-6.176%
2025-08-29	25.3500	25.5000	25.3500	25.4000	-0.392%	35,626	-6.102%
2025-08-28	25.5700	25.5700	25.3684	25.5000	+0.216%	13,731	-6.471%
2025-08-27	25.5200	25.5200	25.3938	25.4450	-0.059%	5,747	-6.268%
2025-08-26	25.4400	25.5542	25.3775	25.4600	+0.197%	11,618	-6.324%
2025-08-25	25.6100	25.6100	25.4100	25.4100	-0.587%	4,110	-6.139%
2025-08-22	25.5800	25.6243	25.5000	25.5600	+0.275%	11,806	-6.690%
2025-08-21	25.5800	25.5800	25.4325	25.4900	-0.196%	8,929	-6.434%
2025-08-20	25.6300	25.6300	25.3922	25.5400	-0.039%	8,424	-6.617%
2025-08-19	25.5700	25.6100	25.4500	25.5500	+0.078%	26,676	-6.654%
2025-08-18	25.5200	25.5500	25.3800	25.5300	+0.275%	9,067	-6.580%
2025-08-15	25.5200	25.5200	25.2751	25.4600	+0.197%	8,757	-6.324%
2025-08-14	25.5100	25.5100	25.4000	25.4100	-0.196%	22,914	-6.139%
2025-08-13	25.4900	25.5100	25.4200	25.4600	+0.236%	15,349	-6.324%
2025-08-12	25.4700	25.4700	25.2901	25.4000	+0.138%	56,946	-6.102%
2025-08-11	25.3100	25.4000	25.2701	25.3650	-0.059%	10,149	-5.973%
2025-08-08	25.3200	25.3912	25.3076	25.3800	+0.039%	13,046	-6.028%
2025-08-07	25.5200	25.5200	25.2000	25.3700	+0.118%	39,112	-5.991%
2025-08-06	25.4000	25.4620	25.2600	25.3400	-0.197%	50,706	-5.880%
2025-08-05	25.4100	25.4100	25.2300	25.3900	+0.197%	21,288	-6.065%
2025-08-04	25.3500	25.3500	25.2492	25.3400	+0.198%	25,718	-5.880%
2025-08-01	25.3500	25.3500	25.2170	25.2900	-0.040%	3,771	-5.694%
2025-07-31	25.3800	25.3800	25.2300	25.3000	+0.238%	11,410	-5.731%
2025-07-30	25.2816	25.3458	25.2400	25.2400	-0.237%	5,284	-5.507%
2025-07-29	25.5400	25.5400	25.2850	25.3000	-0.628%	9,544	-5.731%
2025-07-28	25.5400	25.5800	25.4100	25.4600	-0.118%	8,112	-6.324%
2025-07-25	25.5600	25.8000	25.4600	25.4900	+0.157%	16,740	-6.434%
2025-07-24	25.6500	25.6500	25.3526	25.4500	-0.547%	12,861	-6.287%
2025-07-23	25.6400	25.6400	25.4100	25.5900	+0.117%	4,513	-6.800%
2025-07-22	25.4800	25.6600	25.3533	25.5600	-0.273%	8,498	-6.690%
2025-07-21	25.5100	25.6683	25.3700	25.6300	+0.786%	8,811	-6.945%
2025-07-18	25.6700	25.6800	25.4125	25.4300	-0.935%	6,902	-6.213%
2025-07-17	25.8100	26.0450	25.4725	25.6700	-0.542%	29,572	-7.090%
2025-07-16	25.8300	25.9100	25.8100	25.8100	-0.134%	4,919	-7.594%
2025-07-15	26.2150	26.2150	25.6600	25.8446	-0.252%	5,820	-7.718%
2025-07-14	25.9700	26.1177	25.7200	25.9100	+0.071%	13,700	-7.951%
2025-07-11	26.0750	26.0969	25.8400	25.8916	-0.455%	5,093	-7.885%
2025-07-10	26.1100	26.2173	25.9826	26.0100	-0.077%	7,712	-8.304%
2025-07-09	26.1350	26.2616	25.9876	26.0300	+0.424%	4,282	-8.375%
2025-07-08	26.0000	26.1000	25.9100	25.9200	-0.766%	33,589	-7.986%
2025-07-07	26.1305	26.1800	26.1001	26.1200	-0.115%	7,193	-8.691%
2025-07-03	26.2150	26.2987	26.1300	26.1500	+0.153%	1,920	-8.795%
2025-07-02	26.1200	26.3118	26.0564	26.1100	-0.191%	44,052	-8.656%
2025-07-01	26.0700	26.1600	25.9300	26.1600	+0.345%	21,958	-8.830%
2025-06-30	25.9100	26.1500	25.6700	26.0700	-0.686%	256,416	-8.516%
2025-06-27	25.9200	26.3500	25.9001	26.2500	+1.942%	54,133	-9.143%
2025-06-26	25.7400	25.7600	25.4294	25.7500	+0.351%	26,986	-7.379%
2025-06-25	25.7000	25.7000	25.4011	25.6600	+0.117%	13,606	-7.054%
2025-06-24	25.6400	25.6500	25.1900	25.6300	+0.313%	17,213	-6.945%
2025-06-23	25.7662	25.7662	25.3800	25.5500	-0.777%	18,647	-6.654%
2025-06-20	25.3300	25.8000	25.1600	25.7500	+1.779%	6,624	-7.379%
2025-06-18	25.3300	25.3799	25.1556	25.3000	+0.198%	19,852	-5.731%
2025-06-17	25.2600	25.3500	25.0700	25.2500	+0.278%	40,200	-5.545%
2025-06-16	25.1100	25.2300	25.0300	25.1800	+0.119%	12,313	-5.282%
2025-06-13	25.1800	25.1900	25.0100	25.1500	-0.159%	8,999	-5.169%
2025-06-12	25.1900	25.2200	25.1200	25.1900	+0.439%	11,944	-5.320%
2025-06-11	25.1800	25.2490	25.0000	25.0800	-0.437%	16,971	-4.904%
2025-06-10	25.2200	25.2800	25.1101	25.1900	+0.319%	10,070	-5.320%
2025-06-09	25.1000	25.2100	25.0200	25.1100	+0.040%	16,330	-5.018%
2025-06-06	25.1100	25.2000	25.0992	25.1000	-0.318%	25,035	-4.980%
2025-06-05	25.1400	25.2599	25.0200	25.1800	+0.389%	13,953	-5.282%
2025-06-04	25.0200	25.1700	25.0200	25.0825	+0.250%	13,378	-4.914%
2025-06-03	25.1100	25.1300	25.0100	25.0200	-0.120%	9,546	-4.676%
2025-06-02	25.1000	25.1000	24.7400	25.0500	+0.160%	39,277	-4.790%
2025-05-30	25.2500	25.4100	25.0100	25.0100	-0.833%	30,924	-4.638%
2025-05-29	25.4200	25.4200	25.1401	25.2200	-0.198%	20,114	-5.432%
2025-05-28	25.1500	25.3384	25.1400	25.2700	+0.437%	17,279	-5.619%
2025-05-27	25.4800	25.4800	25.1600	25.1600	-0.514%	26,535	-5.207%
2025-05-23	25.4300	25.4300	25.0800	25.2900	-0.276%	12,187	-5.694%
2025-05-22	25.4000	25.5400	25.3000	25.3600	+0.079%	14,041	-5.954%
2025-05-21	25.5900	25.5900	25.1600	25.3400	-1.054%	17,092	-5.880%
2025-05-20	25.7100	25.7877	25.5850	25.6100	0.000%	6,155	-6.872%
2025-05-19	25.4300	25.6900	25.2800	25.6100	+0.510%	15,131	-6.872%
2025-05-16	25.3500	25.6536	25.2700	25.4800	+0.236%	28,893	-6.397%
2025-05-15	25.3600	25.4800	25.2500	25.4201	+0.674%	8,025	-6.177%
2025-05-14	25.3600	25.3600	25.1200	25.2500	-0.355%	5,798	-5.545%
2025-05-13	25.3600	25.3600	24.5300	25.3400	+0.119%	15,487	-5.880%
2025-05-12	25.1600	25.3100	25.1300	25.3100	+1.565%	6,960	-5.768%
2025-05-09	24.9900	24.9900	24.8001	24.9200	+0.080%	9,637	-4.294%
2025-05-08	24.8500	24.9733	24.8500	24.9000	+0.201%	20,514	-4.217%
2025-05-07	24.8100	24.9770	24.8100	24.8500	+0.242%	16,688	-4.024%
2025-05-06	24.7800	24.9922	24.7800	24.7900	-0.562%	2,210	-3.792%
2025-05-05	25.1439	25.1814	24.8067	24.9300	+0.241%	40,678	-4.332%
2025-05-02	24.9700	24.9700	24.7400	24.8700	+0.323%	14,740	-4.101%
2025-05-01	24.9900	24.9900	24.7100	24.7900	-0.522%	2,643	-3.792%
2025-04-30	24.9905	24.9905	24.7500	24.9200	+0.282%	32,349	-4.294%
2025-04-29	25.0600	25.0600	24.8002	24.8500	-0.361%	9,859	-4.024%
2025-04-28	25.0000	25.1848	24.9000	24.9400	0.000%	18,626	-4.370%
2025-04-25	25.1200	25.1200	24.7000	24.9400	-0.280%	7,727	-4.370%
2025-04-24	24.8100	25.3100	24.8100	25.0100	+1.132%	35,844	-4.638%
2025-04-23	24.9500	25.4850	24.7069	24.7300	+0.040%	10,621	-3.558%
2025-04-22	24.4700	24.9400	24.2350	24.7200	+1.728%	26,934	-3.519%
2025-04-21	24.4000	24.5866	24.2700	24.3000	-0.532%	11,066	-1.852%
2025-04-17	24.0700	24.9100	24.0700	24.4300	+1.118%	34,789	-2.374%
2025-04-16	23.9500	24.2900	23.6500	24.1600	+0.877%	15,319	-1.283%
2025-04-15	23.9500	24.1920	23.7200	23.9500	-0.208%	13,860	-0.418%
2025-04-14	23.9000	24.2150	23.8000	24.0000	+0.798%	16,482	-0.625%
2025-04-11	24.2500	24.5500	23.5400	23.8100	-2.573%	16,992	+0.168%
2025-04-10	25.1500	25.1500	24.2450	24.4388	-3.251%	18,110	-2.409%