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

0.00USD0.000%(0.00)113

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	23.7500	23.8600	23.6100	23.6200	-0.547%	9,725	0.000%
2026-07-28	23.8300	23.8899	23.7300	23.7500	+0.084%	5,382	-0.547%
2026-07-27	23.8700	23.8900	23.6701	23.7300	-0.168%	5,713	-0.464%
2026-07-24	23.6100	23.7999	23.6100	23.7700	+1.020%	22,441	-0.631%
2026-07-23	23.7000	23.7000	23.5000	23.5300	-0.759%	4,975	+0.382%
2026-07-22	23.7500	23.8500	23.7000	23.7100	-0.042%	5,193	-0.380%
2026-07-21	23.7400	23.8000	23.7000	23.7200	-0.482%	14,651	-0.422%
2026-07-20	23.8200	23.9300	23.8000	23.8350	+0.063%	11,562	-0.902%
2026-07-17	23.8500	23.8900	23.7000	23.8200	+0.295%	12,012	-0.840%
2026-07-16	23.8900	23.9300	23.7500	23.7500	-0.419%	13,369	-0.547%
2026-07-15	23.8900	23.9199	23.5600	23.8500	0.000%	6,134	-0.964%
2026-07-14	23.9100	23.9100	23.5501	23.8500	+0.252%	4,367	-0.964%
2026-07-13	23.7500	23.9199	23.7000	23.7900	+0.042%	10,901	-0.715%
2026-07-10	23.7200	23.8900	23.6600	23.7800	-0.210%	6,698	-0.673%
2026-07-09	23.9100	23.9372	23.6761	23.8300	-0.042%	12,166	-0.881%
2026-07-08	23.6800	23.9300	23.5500	23.8400	+0.591%	14,661	-0.923%
2026-07-07	23.8800	23.8800	23.6000	23.7000	-0.525%	14,855	-0.338%
2026-07-06	23.8000	23.8900	23.7301	23.8250	+0.443%	11,157	-0.860%
2026-07-02	23.7000	23.7400	23.5201	23.7200	+0.381%	16,931	-0.422%
2026-07-01	23.5500	23.6900	23.5100	23.6300	+0.682%	33,535	-0.042%
2026-06-30	23.3400	23.4700	23.2000	23.4700	-1.137%	319,065	+0.639%
2026-06-29	23.8800	23.9000	23.4500	23.7400	-0.252%	55,305	-0.505%
2026-06-26	23.7400	23.9000	23.6800	23.8000	-0.293%	25,744	-0.756%
2026-06-25	24.0400	24.0400	23.7250	23.8700	-0.167%	38,160	-1.047%
2026-06-24	24.3300	24.3300	23.9100	23.9100	-0.994%	26,601	-1.213%
2026-06-23	24.3600	24.7605	24.1400	24.1500	-1.106%	17,468	-2.195%
2026-06-22	24.7500	24.7500	24.4200	24.4200	-1.053%	17,127	-3.276%
2026-06-18	24.6300	24.8799	24.6000	24.6800	-0.283%	179,516	-4.295%
2026-06-17	24.7900	24.8000	24.6500	24.7500	+0.162%	19,525	-4.566%
2026-06-16	24.7700	24.7800	24.5500	24.7100	+0.122%	17,994	-4.411%
2026-06-15	24.6900	24.7000	24.5000	24.6800	+0.489%	20,378	-4.295%
2026-06-12	24.3300	24.5799	24.1200	24.5600	+1.740%	17,160	-3.827%
2026-06-11	24.1300	24.3600	24.1100	24.1400	+0.041%	11,154	-2.154%
2026-06-10	24.1300	24.2500	24.1300	24.1300	-0.944%	8,743	-2.114%
2026-06-09	24.2800	24.3600	24.1200	24.3600	+0.495%	5,636	-3.038%
2026-06-08	24.3000	24.3099	24.0400	24.2400	-0.206%	17,104	-2.558%
2026-06-05	24.5600	24.5842	24.1900	24.2900	-1.260%	12,828	-2.758%
2026-06-04	24.7300	24.7300	24.5200	24.6000	-0.122%	4,131	-3.984%
2026-06-03	24.7400	24.8200	24.5300	24.6300	-0.203%	7,008	-4.101%
2026-06-02	24.6300	24.7400	24.5750	24.6800	-0.020%	5,092	-4.295%
2026-06-01	24.5500	24.6850	24.5147	24.6850	+0.142%	2,702	-4.314%
2026-05-29	24.7400	24.7400	24.6100	24.6500	-0.182%	15,662	-4.178%
2026-05-28	24.7200	24.7499	24.6150	24.6950	+0.345%	5,780	-4.353%
2026-05-27	24.8300	24.8300	24.4700	24.6100	-0.525%	4,906	-4.023%
2026-05-26	24.7900	24.7900	24.6200	24.7400	+0.508%	10,071	-4.527%
2026-05-22	24.7500	24.7600	24.6150	24.6150	-0.061%	3,067	-4.042%
2026-05-21	24.7300	24.7300	24.4600	24.6300	-0.476%	8,484	-4.101%
2026-05-20	24.7900	24.8100	24.4600	24.7477	+0.072%	3,807	-4.557%
2026-05-19	24.6900	24.7800	24.2601	24.7300	+0.162%	8,810	-4.488%
2026-05-18	24.7400	24.8900	24.5500	24.6900	-0.604%	10,018	-4.334%
2026-05-15	24.8800	24.8800	24.6500	24.8400	+0.364%	8,918	-4.911%
2026-05-14	24.8900	24.8900	24.7500	24.7500	-0.121%	3,037	-4.566%
2026-05-13	24.8800	24.8800	24.7800	24.7800	-0.101%	1,712	-4.681%
2026-05-12	24.8900	24.8900	24.7643	24.8050	-0.301%	8,287	-4.777%
2026-05-11	24.9000	24.9000	24.8001	24.8800	-0.080%	6,714	-5.064%
2026-05-08	24.8300	24.9300	24.8300	24.9000	+0.403%	7,206	-5.141%
2026-05-07	24.8200	24.8300	24.8000	24.8000	+0.081%	6,414	-4.758%
2026-05-06	24.8000	24.8000	24.7619	24.7800	+0.202%	4,665	-4.681%
2026-05-05	24.9200	24.9500	24.7001	24.7300	-0.762%	10,820	-4.488%
2026-05-04	24.9300	24.9600	24.7000	24.9200	-0.080%	10,796	-5.217%
2026-05-01	24.7400	24.9400	24.7107	24.9400	+0.605%	5,735	-5.293%
2026-04-30	24.7000	24.8400	24.7000	24.7900	+0.364%	8,866	-4.720%
2026-04-29	24.9300	24.9300	24.6000	24.7000	-0.483%	5,300	-4.372%
2026-04-28	24.9700	24.9700	24.6500	24.8200	-0.321%	8,225	-4.835%
2026-04-27	24.9000	24.9000	24.7001	24.9000	+0.322%	5,884	-5.141%
2026-04-24	24.9100	24.9400	24.8200	24.8200	-0.241%	12,097	-4.835%
2026-04-23	24.8200	24.9300	24.8200	24.8800	+0.647%	6,262	-5.064%
2026-04-22	24.8400	24.9200	24.6700	24.7200	+0.040%	3,917	-4.450%
2026-04-21	24.7500	24.7500	24.6700	24.7100	+0.121%	11,786	-4.411%
2026-04-20	24.8500	24.9300	24.6800	24.6801	-0.724%	8,022	-4.295%
2026-04-17	24.9000	24.9699	24.8000	24.8600	+0.242%	9,391	-4.988%
2026-04-16	24.8600	24.8600	24.7000	24.8000	-0.161%	9,941	-4.758%
2026-04-15	24.6700	24.8800	24.4750	24.8400	+1.140%	8,047	-4.911%
2026-04-14	24.3900	24.7800	24.2500	24.5600	+1.091%	11,726	-3.827%
2026-04-13	24.1800	24.2950	24.1200	24.2950	+0.642%	10,705	-2.778%
2026-04-10	24.1800	24.1800	23.9600	24.1400	+0.166%	9,575	-2.154%
2026-04-09	24.1900	24.1900	23.9520	24.1000	-0.166%	8,039	-1.992%
2026-04-08	24.1300	24.2000	24.1077	24.1400	+0.920%	8,809	-2.154%
2026-04-07	23.9200	23.9200	23.7400	23.9200	+0.504%	17,844	-1.254%
2026-04-06	23.8000	23.9900	23.7500	23.8000	+0.253%	6,575	-0.756%
2026-04-02	23.7500	24.0714	23.7200	23.7400	+0.059%	7,315	-0.505%
2026-04-01	23.6700	23.8500	23.6700	23.7260	+0.534%	12,796	-0.447%
2026-03-31	23.8000	23.8000	23.5800	23.6000	-2.358%	89,392	+0.085%
2026-03-30	24.3200	24.3200	24.0120	24.1700	+0.083%	32,038	-2.276%
2026-03-27	24.3400	24.3700	24.1500	24.1500	-0.658%	7,982	-2.195%
2026-03-26	24.0600	24.3700	24.0600	24.3100	+0.496%	16,547	-2.838%
2026-03-25	24.3300	24.3940	24.0701	24.1900	+0.249%	10,227	-2.356%
2026-03-24	24.2800	24.2800	24.1001	24.1300	-0.618%	7,550	-2.114%
2026-03-23	24.1800	24.2900	24.0800	24.2800	+1.125%	12,741	-2.718%
2026-03-20	24.3400	24.3400	24.0100	24.0100	-1.071%	28,631	-1.624%
2026-03-19	24.3400	24.3700	24.2200	24.2700	-0.492%	17,022	-2.678%
2026-03-18	24.2700	24.3900	24.2600	24.3900	+0.370%	7,070	-3.157%
2026-03-17	24.4100	24.4800	24.2900	24.3000	+0.165%	19,210	-2.798%
2026-03-16	24.4000	24.4000	24.1501	24.2600	0.000%	16,741	-2.638%
2026-03-13	24.4200	24.4200	24.1752	24.2600	-0.533%	11,163	-2.638%
2026-03-12	24.4900	24.4900	24.2400	24.3900	-0.449%	23,386	-3.157%
2026-03-11	24.4300	24.6000	24.4300	24.5000	+0.328%	22,620	-3.592%
2026-03-10	24.6900	24.6900	24.4200	24.4200	-0.792%	20,058	-3.276%
2026-03-09	24.8000	24.8000	24.5501	24.6150	-0.545%	13,419	-4.042%
2026-03-06	25.0000	25.0000	24.6400	24.7500	-0.762%	14,064	-4.566%
2026-03-05	24.7900	24.9400	24.7900	24.9400	-0.160%	9,366	-5.293%
2026-03-04	24.9500	25.0000	24.9000	24.9800	+0.160%	13,265	-5.444%
2026-03-03	24.9300	24.9500	24.8100	24.9400	-0.160%	7,538	-5.293%
2026-03-02	24.9000	24.9800	24.8400	24.9800	+0.241%	11,520	-5.444%
2026-02-27	24.9500	25.0370	24.6800	24.9200	-0.040%	60,277	-5.217%
2026-02-26	25.1200	25.1200	24.9200	24.9300	-0.558%	14,842	-5.255%
2026-02-25	25.1400	25.1500	25.0400	25.0700	+0.100%	12,334	-5.784%
2026-02-24	25.1000	25.1791	25.0450	25.0450	+0.020%	6,641	-5.690%
2026-02-23	25.2700	25.2700	25.0400	25.0401	-0.792%	10,752	-5.671%
2026-02-20	25.2400	25.2600	25.1500	25.2400	+0.020%	10,924	-6.418%
2026-02-19	25.2100	25.2500	25.1500	25.2350	+0.059%	12,626	-6.400%
2026-02-18	25.2500	25.2600	25.2100	25.2200	-0.119%	9,818	-6.344%
2026-02-17	25.2500	25.2500	25.2150	25.2500	+0.040%	12,640	-6.455%
2026-02-13	25.2500	25.2500	25.2100	25.2400	0.000%	9,595	-6.418%
2026-02-12	25.2500	25.2500	25.2100	25.2400	+0.238%	5,795	-6.418%
2026-02-11	25.2000	25.2500	25.1800	25.1801	-0.079%	15,118	-6.196%
2026-02-10	25.1000	25.2000	25.1000	25.2000	+0.398%	3,872	-6.270%
2026-02-09	25.0800	25.2000	24.9716	25.1000	+0.200%	25,943	-5.896%
2026-02-06	25.1400	25.1400	24.7635	25.0500	0.000%	15,116	-5.709%
2026-02-05	25.0200	25.0500	24.8700	25.0500	+0.200%	19,215	-5.709%
2026-02-04	25.0800	25.0900	25.0000	25.0000	-0.239%	22,710	-5.520%
2026-02-03	25.1100	25.1100	24.9900	25.0600	-0.159%	28,289	-5.746%
2026-02-02	25.0900	25.1100	25.0300	25.1000	+0.160%	13,203	-5.896%
2026-01-30	25.0700	25.1200	24.8601	25.0600	+0.240%	9,347	-5.746%
2026-01-29	25.1200	25.1200	24.9750	25.0000	-0.359%	18,942	-5.520%
2026-01-28	25.1400	25.1699	25.0140	25.0900	-0.119%	5,689	-5.859%
2026-01-27	24.9500	25.1500	24.9500	25.1200	+0.480%	18,350	-5.971%
2026-01-26	25.1800	25.1800	24.9200	25.0000	-0.319%	27,182	-5.520%
2026-01-23	25.1800	25.1900	24.9800	25.0800	-0.080%	6,656	-5.821%
2026-01-22	25.1000	25.2500	24.9400	25.1000	+0.040%	34,867	-5.896%
2026-01-21	24.8800	25.1000	24.8800	25.0900	+1.006%	18,199	-5.859%
2026-01-20	24.8700	24.9000	24.7000	24.8400	-0.401%	23,717	-4.911%
2026-01-16	24.7200	24.9700	24.7200	24.9400	+0.890%	50,601	-5.293%
2026-01-15	24.9700	25.0100	24.7200	24.7200	-0.683%	57,104	-4.450%
2026-01-14	24.9200	24.9550	24.8500	24.8900	+0.080%	29,988	-5.102%
2026-01-13	25.0200	25.0500	24.8400	24.8700	-0.600%	40,341	-5.026%
2026-01-12	25.1200	25.1200	24.9600	25.0200	-0.398%	28,913	-5.596%
2026-01-09	25.0900	25.1300	24.9901	25.1200	+0.239%	59,179	-5.971%
2026-01-08	25.1600	25.1600	25.0150	25.0600	-0.199%	23,880	-5.746%
2026-01-07	25.1500	25.2399	25.1100	25.1100	0.000%	7,553	-5.934%
2026-01-06	25.1700	25.1700	25.0500	25.1100	-0.092%	4,554	-5.934%
2026-01-05	25.1000	25.4000	25.1000	25.1331	+0.412%	13,504	-6.020%
2026-01-02	25.1100	25.2000	25.0300	25.0300	+0.080%	21,722	-5.633%
2025-12-31	25.1400	25.1560	24.9500	25.0100	-1.960%	34,661	-5.558%
2025-12-30	25.4800	25.5200	25.4500	25.5100	+0.157%	5,025	-7.409%
2025-12-29	25.4100	25.4799	25.4100	25.4700	+0.197%	4,633	-7.263%
2025-12-26	25.4800	25.4800	25.4200	25.4200	+0.079%	3,350	-7.081%
2025-12-24	25.4600	25.5130	25.4000	25.4000	-0.039%	8,675	-7.008%
2025-12-23	25.6900	25.6900	25.4000	25.4100	-0.820%	24,696	-7.044%
2025-12-22	25.5500	25.7000	25.5500	25.6200	-0.195%	6,215	-7.806%
2025-12-19	25.5400	25.7600	25.5400	25.6700	+0.391%	10,594	-7.986%
2025-12-18	25.4400	25.5800	25.3900	25.5700	+0.408%	15,818	-7.626%
2025-12-17	25.4700	25.7800	25.3901	25.4660	-0.016%	15,229	-7.249%
2025-12-16	25.4100	25.4700	25.3710	25.4700	+0.236%	5,428	-7.263%
2025-12-15	25.4800	25.5200	25.3600	25.4100	-0.118%	6,249	-7.044%
2025-12-12	25.4400	25.4700	25.3600	25.4400	-0.039%	3,972	-7.154%
2025-12-11	25.3600	25.4578	25.3600	25.4500	+0.593%	5,828	-7.191%
2025-12-10	25.3400	25.4700	25.2700	25.3000	+0.119%	9,563	-6.640%
2025-12-09	25.4500	25.5300	25.2700	25.2700	-0.197%	22,956	-6.529%
2025-12-08	25.4600	25.6399	25.3000	25.3200	-0.197%	10,329	-6.714%
2025-12-05	25.4800	25.4800	25.3500	25.3700	-0.197%	5,358	-6.898%
2025-12-04	25.5600	25.5600	25.3500	25.4200	-0.235%	32,709	-7.081%
2025-12-03	25.3900	25.4800	25.3450	25.4800	+0.513%	18,239	-7.300%
2025-12-02	25.4000	25.4000	25.3101	25.3500	-0.197%	5,774	-6.824%
2025-12-01	25.5000	25.5000	25.3626	25.4000	-0.196%	10,021	-7.008%
2025-11-28	25.4900	25.4985	25.4100	25.4500	-0.028%	5,582	-7.191%
2025-11-26	25.5000	25.5000	25.4424	25.4572	-0.011%	8,475	-7.217%
2025-11-25	25.5000	25.5000	25.4500	25.4600	-0.017%	5,602	-7.227%
2025-11-24	25.5000	25.5000	25.4568	25.4644	-0.022%	3,427	-7.243%
2025-11-21	25.5000	25.5000	25.4600	25.4700	-0.001%	6,869	-7.263%
2025-11-20	25.5000	25.5000	25.4474	25.4702	-0.117%	5,931	-7.264%
2025-11-19	25.5000	25.5000	25.4800	25.5000	0.000%	8,854	-7.373%
2025-11-18	25.4900	25.5000	25.3900	25.5000	+0.118%	11,345	-7.373%
2025-11-17	25.5000	25.5000	25.4200	25.4700	-0.020%	4,858	-7.263%
2025-11-14	25.4400	25.4750	25.4400	25.4750	+0.256%	1,443	-7.282%
2025-11-13	25.4700	25.5000	25.4000	25.4100	-0.216%	12,506	-7.044%
2025-11-12	25.4800	25.6800	25.4600	25.4650	-0.059%	25,888	-7.245%
2025-11-11	25.4800	25.5000	25.4600	25.4800	0.000%	9,933	-7.300%
2025-11-10	25.5800	25.6300	25.4600	25.4800	+0.079%	12,550	-7.300%
2025-11-07	25.5300	25.5300	25.4500	25.4600	-0.059%	5,138	-7.227%
2025-11-06	25.4600	25.5000	25.4600	25.4750	+0.098%	19,682	-7.282%
2025-11-05	25.5000	25.5000	25.4210	25.4500	0.000%	22,680	-7.191%
2025-11-04	25.4500	25.4600	25.4000	25.4500	0.000%	21,953	-7.191%
2025-11-03	25.5800	25.5800	25.4001	25.4500	0.000%	31,500	-7.191%
2025-10-31	25.4800	25.5100	25.4350	25.4500	0.000%	28,371	-7.191%
2025-10-30	25.5600	25.5600	25.4500	25.4500	-0.196%	7,129	-7.191%
2025-10-29	25.6500	25.6800	25.5000	25.5000	-0.078%	22,060	-7.373%
2025-10-28	25.6000	25.6800	25.5190	25.5200	-0.274%	8,795	-7.445%
2025-10-27	25.7300	25.8300	25.5900	25.5900	-0.039%	10,290	-7.698%
2025-10-24	25.6600	25.6600	25.5000	25.6000	0.000%	4,959	-7.734%
2025-10-23	25.6000	25.6200	25.4412	25.6000	+0.204%	8,713	-7.734%
2025-10-22	25.7200	25.7200	25.5478	25.5478	-0.437%	7,355	-7.546%
2025-10-21	25.7300	25.7300	25.6400	25.6600	0.000%	7,719	-7.950%
2025-10-20	25.7100	25.7100	25.6500	25.6600	+0.039%	37,144	-7.950%
2025-10-17	25.7300	25.7300	25.6200	25.6500	-0.117%	29,629	-7.914%
2025-10-16	25.7400	25.7400	25.6200	25.6800	+0.039%	5,318	-8.022%
2025-10-15	25.6700	25.7400	25.5601	25.6700	+0.117%	11,160	-7.986%
2025-10-14	25.5500	25.6400	25.5350	25.6400	+0.608%	9,100	-7.878%
2025-10-13	25.5700	25.5900	25.4850	25.4850	+0.227%	5,177	-7.318%
2025-10-10	25.5800	25.6400	25.4272	25.4272	-0.188%	5,732	-7.107%
2025-10-09	25.5900	25.5900	25.4534	25.4750	-0.176%	6,573	-7.282%
2025-10-08	25.6100	25.6100	25.3800	25.5200	-0.039%	13,839	-7.445%
2025-10-07	25.4400	25.5400	25.3000	25.5300	+0.433%	33,268	-7.481%
2025-10-06	25.3600	25.4800	25.3100	25.4200	+0.276%	41,363	-7.081%
2025-10-03	25.3600	25.5700	25.2600	25.3500	+0.079%	10,536	-6.824%
2025-10-02	25.5000	25.5000	25.2800	25.3300	-0.276%	4,623	-6.751%
2025-10-01	25.2200	25.4400	25.1800	25.4000	+1.155%	14,489	-7.008%
2025-09-30	25.3800	25.4065	25.0500	25.1100	-2.296%	99,575	-5.934%
2025-09-29	25.7200	25.8216	25.5300	25.7000	+0.273%	18,575	-8.093%
2025-09-26	25.7600	25.8000	25.6300	25.6300	-0.496%	6,869	-7.842%
2025-09-25	25.8500	25.8650	25.6200	25.7578	-0.173%	9,650	-8.300%
2025-09-24	25.8000	25.8025	25.6301	25.8025	+0.223%	5,213	-8.458%
2025-09-23	25.7400	25.7450	25.6100	25.7450	+0.292%	4,809	-8.254%
2025-09-22	25.8700	25.9030	25.5500	25.6700	-0.388%	19,139	-7.986%
2025-09-19	25.9000	25.9000	25.7300	25.7700	-0.194%	8,891	-8.343%
2025-09-18	25.9900	25.9900	25.5500	25.8200	-0.463%	14,047	-8.521%
2025-09-17	25.9700	25.9900	25.9000	25.9400	0.000%	8,251	-8.944%
2025-09-16	25.9300	25.9500	25.8800	25.9400	+0.271%	9,362	-8.944%
2025-09-15	25.9600	25.9900	25.7489	25.8700	+0.039%	13,569	-8.697%
2025-09-12	25.8800	25.8999	25.8100	25.8600	+0.194%	10,620	-8.662%
2025-09-11	25.8400	25.8908	25.7100	25.8100	+0.078%	26,768	-8.485%
2025-09-10	25.7900	25.8335	25.5700	25.7900	+0.428%	12,995	-8.414%
2025-09-09	25.5800	25.6800	25.5010	25.6800	-0.311%	16,593	-8.022%
2025-09-08	25.8000	25.9499	25.5500	25.7600	+0.546%	19,887	-8.307%
2025-09-05	25.5500	25.9400	25.5000	25.6200	+0.471%	23,521	-7.806%
2025-09-04	25.5020	25.5500	25.4250	25.5000	0.000%	9,697	-7.373%
2025-09-03	25.5400	25.5500	25.3500	25.5000	+0.315%	16,031	-7.373%
2025-09-02	25.4000	25.4370	25.3573	25.4200	+0.079%	6,613	-7.081%
2025-08-29	25.3500	25.5000	25.3500	25.4000	-0.392%	35,626	-7.008%
2025-08-28	25.5700	25.5700	25.3684	25.5000	+0.216%	13,731	-7.373%
2025-08-27	25.5200	25.5200	25.3938	25.4450	-0.059%	5,747	-7.172%
2025-08-26	25.4400	25.5542	25.3775	25.4600	+0.197%	11,618	-7.227%
2025-08-25	25.6100	25.6100	25.4100	25.4100	-0.587%	4,110	-7.044%
2025-08-22	25.5800	25.6243	25.5000	25.5600	+0.275%	11,806	-7.590%
2025-08-21	25.5800	25.5800	25.4325	25.4900	-0.196%	8,929	-7.336%
2025-08-20	25.6300	25.6300	25.3922	25.5400	-0.039%	8,424	-7.518%
2025-08-19	25.5700	25.6100	25.4500	25.5500	+0.078%	26,676	-7.554%
2025-08-18	25.5200	25.5500	25.3800	25.5300	+0.275%	9,067	-7.481%
2025-08-15	25.5200	25.5200	25.2751	25.4600	+0.197%	8,757	-7.227%
2025-08-14	25.5100	25.5100	25.4000	25.4100	-0.196%	22,914	-7.044%
2025-08-13	25.4900	25.5100	25.4200	25.4600	+0.236%	15,349	-7.227%
2025-08-12	25.4700	25.4700	25.2901	25.4000	+0.138%	56,946	-7.008%
2025-08-11	25.3100	25.4000	25.2701	25.3650	-0.059%	10,149	-6.880%
2025-08-08	25.3200	25.3912	25.3076	25.3800	+0.039%	13,046	-6.935%
2025-08-07	25.5200	25.5200	25.2000	25.3700	+0.118%	39,112	-6.898%
2025-08-06	25.4000	25.4620	25.2600	25.3400	-0.197%	50,706	-6.788%
2025-08-05	25.4100	25.4100	25.2300	25.3900	+0.197%	21,288	-6.971%
2025-08-04	25.3500	25.3500	25.2492	25.3400	+0.198%	25,718	-6.788%
2025-08-01	25.3500	25.3500	25.2170	25.2900	-0.040%	3,771	-6.603%
2025-07-31	25.3800	25.3800	25.2300	25.3000	+0.238%	11,410	-6.640%
2025-07-30	25.2816	25.3458	25.2400	25.2400	-0.237%	5,284	-6.418%
2025-07-29	25.5400	25.5400	25.2850	25.3000	-0.628%	9,544	-6.640%
2025-07-28	25.5400	25.5800	25.4100	25.4600	-0.118%	8,112	-7.227%
2025-07-25	25.5600	25.8000	25.4600	25.4900	+0.157%	16,740	-7.336%
2025-07-24	25.6500	25.6500	25.3526	25.4500	-0.547%	12,861	-7.191%
2025-07-23	25.6400	25.6400	25.4100	25.5900	+0.117%	4,513	-7.698%
2025-07-22	25.4800	25.6600	25.3533	25.5600	-0.273%	8,498	-7.590%
2025-07-21	25.5100	25.6683	25.3700	25.6300	+0.786%	8,811	-7.842%
2025-07-18	25.6700	25.6800	25.4125	25.4300	-0.935%	6,902	-7.118%
2025-07-17	25.8100	26.0450	25.4725	25.6700	-0.542%	29,572	-7.986%
2025-07-16	25.8300	25.9100	25.8100	25.8100	-0.134%	4,919	-8.485%
2025-07-15	26.2150	26.2150	25.6600	25.8446	-0.252%	5,820	-8.608%
2025-07-14	25.9700	26.1177	25.7200	25.9100	+0.071%	13,700	-8.838%
2025-07-11	26.0750	26.0969	25.8400	25.8916	-0.455%	5,093	-8.774%
2025-07-10	26.1100	26.2173	25.9826	26.0100	-0.077%	7,712	-9.189%
2025-07-09	26.1350	26.2616	25.9876	26.0300	+0.424%	4,282	-9.259%
2025-07-08	26.0000	26.1000	25.9100	25.9200	-0.766%	33,589	-8.873%
2025-07-07	26.1305	26.1800	26.1001	26.1200	-0.115%	7,193	-9.571%
2025-07-03	26.2150	26.2987	26.1300	26.1500	+0.153%	1,920	-9.675%
2025-07-02	26.1200	26.3118	26.0564	26.1100	-0.191%	44,052	-9.537%
2025-07-01	26.0700	26.1600	25.9300	26.1600	+0.345%	21,958	-9.709%
2025-06-30	25.9100	26.1500	25.6700	26.0700	-0.686%	256,416	-9.398%
2025-06-27	25.9200	26.3500	25.9001	26.2500	+1.942%	54,133	-10.019%
2025-06-26	25.7400	25.7600	25.4294	25.7500	+0.351%	26,986	-8.272%
2025-06-25	25.7000	25.7000	25.4011	25.6600	+0.117%	13,606	-7.950%
2025-06-24	25.6400	25.6500	25.1900	25.6300	+0.313%	17,213	-7.842%
2025-06-23	25.7662	25.7662	25.3800	25.5500	-0.777%	18,647	-7.554%
2025-06-20	25.3300	25.8000	25.1600	25.7500	+1.779%	6,624	-8.272%
2025-06-18	25.3300	25.3799	25.1556	25.3000	+0.198%	19,852	-6.640%
2025-06-17	25.2600	25.3500	25.0700	25.2500	+0.278%	40,200	-6.455%
2025-06-16	25.1100	25.2300	25.0300	25.1800	+0.119%	12,313	-6.195%
2025-06-13	25.1800	25.1900	25.0100	25.1500	-0.159%	8,999	-6.083%
2025-06-12	25.1900	25.2200	25.1200	25.1900	+0.439%	11,944	-6.233%
2025-06-11	25.1800	25.2490	25.0000	25.0800	-0.437%	16,971	-5.821%
2025-06-10	25.2200	25.2800	25.1101	25.1900	+0.319%	10,070	-6.233%
2025-06-09	25.1000	25.2100	25.0200	25.1100	+0.040%	16,330	-5.934%
2025-06-06	25.1100	25.2000	25.0992	25.1000	-0.318%	25,035	-5.896%
2025-06-05	25.1400	25.2599	25.0200	25.1800	+0.389%	13,953	-6.195%
2025-06-04	25.0200	25.1700	25.0200	25.0825	+0.250%	13,378	-5.831%
2025-06-03	25.1100	25.1300	25.0100	25.0200	-0.120%	9,546	-5.596%
2025-06-02	25.1000	25.1000	24.7400	25.0500	+0.160%	39,277	-5.709%
2025-05-30	25.2500	25.4100	25.0100	25.0100	-0.833%	30,924	-5.558%
2025-05-29	25.4200	25.4200	25.1401	25.2200	-0.198%	20,114	-6.344%
2025-05-28	25.1500	25.3384	25.1400	25.2700	+0.437%	17,279	-6.529%
2025-05-27	25.4800	25.4800	25.1600	25.1600	-0.514%	26,535	-6.121%
2025-05-23	25.4300	25.4300	25.0800	25.2900	-0.276%	12,187	-6.603%
2025-05-22	25.4000	25.5400	25.3000	25.3600	+0.079%	14,041	-6.861%
2025-05-21	25.5900	25.5900	25.1600	25.3400	-1.054%	17,092	-6.788%
2025-05-20	25.7100	25.7877	25.5850	25.6100	0.000%	6,155	-7.770%
2025-05-19	25.4300	25.6900	25.2800	25.6100	+0.510%	15,131	-7.770%
2025-05-16	25.3500	25.6536	25.2700	25.4800	+0.236%	28,893	-7.300%
2025-05-15	25.3600	25.4800	25.2500	25.4201	+0.674%	8,025	-7.081%
2025-05-14	25.3600	25.3600	25.1200	25.2500	-0.355%	5,798	-6.455%
2025-05-13	25.3600	25.3600	24.5300	25.3400	+0.119%	15,487	-6.788%
2025-05-12	25.1600	25.3100	25.1300	25.3100	+1.565%	6,960	-6.677%
2025-05-09	24.9900	24.9900	24.8001	24.9200	+0.080%	9,637	-5.217%
2025-05-08	24.8500	24.9733	24.8500	24.9000	+0.201%	20,514	-5.141%
2025-05-07	24.8100	24.9770	24.8100	24.8500	+0.242%	16,688	-4.950%
2025-05-06	24.7800	24.9922	24.7800	24.7900	-0.562%	2,210	-4.720%
2025-05-05	25.1439	25.1814	24.8067	24.9300	+0.241%	40,678	-5.255%
2025-05-02	24.9700	24.9700	24.7400	24.8700	+0.323%	14,740	-5.026%
2025-05-01	24.9900	24.9900	24.7100	24.7900	-0.522%	2,643	-4.720%
2025-04-30	24.9905	24.9905	24.7500	24.9200	+0.282%	32,349	-5.217%
2025-04-29	25.0600	25.0600	24.8002	24.8500	-0.361%	9,859	-4.950%
2025-04-28	25.0000	25.1848	24.9000	24.9400	0.000%	18,626	-5.293%
2025-04-25	25.1200	25.1200	24.7000	24.9400	-0.280%	7,727	-5.293%
2025-04-24	24.8100	25.3100	24.8100	25.0100	+1.132%	35,844	-5.558%
2025-04-23	24.9500	25.4850	24.7069	24.7300	+0.040%	10,621	-4.488%
2025-04-22	24.4700	24.9400	24.2350	24.7200	+1.728%	26,934	-4.450%
2025-04-21	24.4000	24.5866	24.2700	24.3000	-0.532%	11,066	-2.798%
2025-04-17	24.0700	24.9100	24.0700	24.4300	+1.118%	34,789	-3.316%
2025-04-16	23.9500	24.2900	23.6500	24.1600	+0.877%	15,319	-2.235%
2025-04-15	23.9500	24.1920	23.7200	23.9500	-0.208%	13,860	-1.378%
2025-04-14	23.9000	24.2150	23.8000	24.0000	+0.798%	16,482	-1.583%
2025-04-11	24.2500	24.5500	23.5400	23.8100	-2.573%	16,992	-0.798%
2025-04-10	25.1500	25.1500	24.2450	24.4388	-3.251%	18,110	-3.350%
2025-04-09	24.4000	25.2600	23.7400	25.2600	+3.695%	35,489	-6.492%
2025-04-08	24.9900	25.3300	24.0100	24.3600	-1.257%	67,378	-3.038%
2025-04-07	24.9000	25.4200	24.5300	24.6700	-1.870%	23,993	-4.256%
2025-04-04	25.4800	25.4800	24.8800	25.1400	-1.140%	10,134	-6.046%
2025-04-03	25.7800	25.8300	25.4300	25.4300	-2.192%	74,193	-7.118%
2025-04-02	25.8800	26.0550	25.7400	26.0000	+0.580%	54,376	-9.154%
2025-04-01	25.7900	25.9200	25.7100	25.8500	+0.505%	33,337	-8.627%
2025-03-31	25.1700	25.8700	25.0600	25.7200	+0.195%	208,463	-8.165%
2025-03-28	25.6700	25.7099	25.5700	25.6700	+0.156%	8,636	-7.986%
2025-03-27	25.6700	25.8000	25.4600	25.6300	+0.274%	72,972	-7.842%
2025-03-26	25.7400	25.7800	25.4400	25.5600	-0.699%	119,248	-7.590%
2025-03-25	25.7500	25.7500	25.6750	25.7400	+0.156%	4,369	-8.236%
2025-03-24	25.7000	25.8828	25.7000	25.7000	-0.445%	23,086	-8.093%
2025-03-21	25.9100	25.9100	25.6463	25.8150	-0.019%	112,266	-8.503%
2025-03-20	25.7500	25.9034	25.6900	25.8200	+0.389%	411,497	-8.521%
2025-03-19	25.7500	25.9038	25.6800	25.7200	-0.117%	7,982	-8.165%
2025-03-18	25.9800	25.9900	25.6938	25.7500	-0.502%	6,720	-8.272%
2025-03-17	25.9137	25.9900	25.8195	25.8800	-0.193%	9,918	-8.733%
2025-03-14	25.7100	25.9800	25.7100	25.9300	+0.699%	5,637	-8.909%
2025-03-13	25.8900	25.9700	25.7100	25.7500	-0.232%	7,625	-8.272%
2025-03-12	25.6500	25.8443	25.5300	25.8100	+0.233%	6,398	-8.485%
2025-03-11	25.7500	25.8800	25.6200	25.7500	0.000%	8,957	-8.272%
2025-03-10	26.0600	26.0600	25.6800	25.7500	-1.265%	36,719	-8.272%
2025-03-07	26.1628	26.1628	25.9756	26.0800	0.000%	3,975	-9.433%
2025-03-06	26.0200	26.1100	26.0098	26.0800	+0.038%	17,489	-9.433%
2025-03-05	26.0800	26.1400	26.0300	26.0700	+0.231%	8,067	-9.398%
2025-03-04	26.0500	26.0500	25.9300	26.0100	-0.230%	16,928	-9.189%
2025-03-03	26.1000	26.3800	26.0700	26.0700	-0.420%	25,880	-9.398%
2025-02-28	26.0000	26.2300	25.8900	26.1800	+0.460%	289,079	-9.778%
2025-02-27	26.0500	26.1900	25.9500	26.0600	+0.115%	26,760	-9.363%
2025-02-26	25.8900	26.0400	25.8900	26.0300	0.000%	23,532	-9.259%
2025-02-25	25.9800	26.0499	25.9000	26.0300	+0.813%	59,671	-9.259%
2025-02-24	25.8000	25.9700	25.8000	25.8200	-0.116%	49,718	-8.521%
2025-02-21	26.0000	26.0000	25.7500	25.8500	-0.385%	19,802	-8.627%
2025-02-20	25.8500	25.9700	25.8300	25.9500	+0.973%	30,255	-8.979%
2025-02-19	25.9000	25.9204	25.7000	25.7000	-0.772%	26,458	-8.093%
2025-02-18	25.9000	25.9100	25.7500	25.9000	+0.388%	28,277	-8.803%
2025-02-14	25.7900	25.9673	25.7600	25.8000	+0.311%	25,973	-8.450%
2025-02-13	25.7400	25.9500	25.6000	25.7200	+0.273%	33,110	-8.165%
2025-02-12	25.6000	25.7400	25.5400	25.6500	0.000%	33,668	-7.914%
2025-02-11	25.8000	25.8000	25.5600	25.6500	-0.581%	62,658	-7.914%
2025-02-10	25.7500	25.8300	25.7050	25.8000	+0.194%	30,684	-8.450%
2025-02-07	25.8600	25.8600	25.7000	25.7500	-0.387%	40,900	-8.272%
2025-02-06	25.9900	25.9900	25.8300	25.8500	-0.539%	24,613	-8.627%