Dark

ASB/PE
Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series E
stock NYSE Preferred Stock

At Close

Sep 30, 2026

18.73USD0.000%(0.00)4,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.73)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

18.82USD0.000%(+18.82)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	18.7200	19.0400	18.610000	18.7300	+0.053%	29,381	0.000%
2026-09-29	19.1300	19.3200	18.680000	18.7200	-2.551%	17,753	+0.053%
2026-09-28	19.2500	19.3050	19.160000	19.2100	-0.311%	8,087	-2.499%
2026-09-25	19.3800	19.3800	19.270000	19.2700	+0.130%	544	-2.802%
2026-09-24	19.2200	19.3000	19.220000	19.2450	-0.156%	1,414	-2.676%
2026-09-23	19.2500	19.2900	19.250000	19.2750	-0.130%	6,170	-2.827%
2026-09-22	19.2700	19.3250	19.270000	19.3000	-0.464%	4,106	-2.953%
2026-09-21	19.4700	19.4700	19.355000	19.3900	+0.207%	2,115	-3.404%
2026-09-18	19.2200	19.5000	19.220000	19.3500	+0.676%	6,552	-3.204%
2026-09-17	19.3600	19.5999	19.220000	19.2200	-0.851%	24,815	-2.549%
2026-09-16	19.7200	19.7200	19.320000	19.3850	-1.147%	20,440	-3.379%
2026-09-15	19.7300	19.7400	19.565000	19.6100	+0.089%	4,178	-4.488%
2026-09-14	19.6000	19.6800	19.490000	19.5926	+0.218%	7,270	-4.403%
2026-09-11	19.7051	19.7100	19.550000	19.5500	-0.051%	6,082	-4.194%
2026-09-10	19.6100	19.7000	19.500000	19.5600	-0.761%	4,056	-4.243%
2026-09-09	19.6150	19.7100	19.615000	19.7100	-0.051%	4,586	-4.972%
2026-09-08	19.6300	19.8500	19.610000	19.7200	-0.152%	7,593	-5.020%
2026-09-04	19.7500	19.8100	19.510000	19.7500	+0.360%	8,977	-5.165%
2026-09-03	19.5500	19.7600	19.550000	19.6792	+0.507%	7,961	-4.823%
2026-09-02	19.5100	19.6600	19.510000	19.5800	+0.179%	7,317	-4.341%
2026-09-01	19.6000	19.6000	19.519600	19.5450	-1.981%	9,031	-4.170%
2026-08-31	20.0000	20.0050	19.850000	19.9400	-0.300%	10,523	-6.068%
2026-08-28	19.9500	20.0900	19.950000	20.0000	-0.200%	7,867	-6.350%
2026-08-27	20.2200	20.2200	20.000000	20.0400	-0.694%	13,816	-6.537%
2026-08-26	20.0000	20.1900	20.000000	20.1800	+0.423%	4,629	-7.185%
2026-08-25	19.9500	20.1000	19.950000	20.0950	+0.276%	5,065	-6.793%
2026-08-24	20.0000	20.0700	20.000000	20.0397	+0.224%	7,715	-6.536%
2026-08-21	19.8500	20.0000	19.850000	19.9950	+0.075%	3,428	-6.327%
2026-08-20	19.9100	20.0050	19.910000	19.9800	-0.100%	7,616	-6.256%
2026-08-19	19.8500	20.0500	19.850000	20.0000	+0.352%	6,637	-6.350%
2026-08-18	19.9000	20.0100	19.880000	19.9298	+0.100%	3,207	-6.020%
2026-08-17	19.9500	19.9799	19.900000	19.9099	-0.226%	3,580	-5.926%
2026-08-14	20.0400	20.0400	19.955000	19.9550	+0.630%	541	-6.139%
2026-08-13	19.8200	19.9500	19.820000	19.8300	+0.025%	2,350	-5.547%
2026-08-12	19.8500	19.9500	19.800000	19.8250	-0.396%	7,417	-5.523%
2026-08-11	20.1880	20.1880	19.730000	19.9039	-0.081%	10,549	-5.898%
2026-08-10	19.9750	19.9750	19.850000	19.9200	+0.352%	2,090	-5.974%
2026-08-07	19.8300	20.1776	19.830000	19.8501	+0.101%	9,262	-5.643%
2026-08-06	19.9300	20.0000	19.830000	19.8300	-0.452%	10,610	-5.547%
2026-08-05	20.2100	20.2100	19.900000	19.9200	-1.190%	18,631	-5.974%
2026-08-04	20.0800	20.1900	20.080000	20.1600	+0.199%	8,850	-7.093%
2026-08-03	20.0400	20.1200	20.010100	20.1200	+0.802%	6,571	-6.909%
2026-07-31	20.0500	20.1350	19.960000	19.9600	-0.943%	11,923	-6.162%
2026-07-30	20.1300	20.1800	20.020000	20.1500	+0.499%	6,190	-7.047%
2026-07-29	20.1600	20.1700	20.050000	20.0500	-0.422%	1,500	-6.584%
2026-07-28	20.0500	20.1900	20.050000	20.1350	+0.075%	2,461	-6.978%
2026-07-27	20.2200	20.2200	20.050000	20.1200	+0.100%	3,470	-6.909%
2026-07-24	20.2300	20.2800	20.050000	20.1000	+0.025%	9,631	-6.816%
2026-07-23	20.0700	20.1450	20.050000	20.0950	-0.520%	2,075	-6.793%
2026-07-22	20.0900	20.2300	20.090000	20.2000	0.000%	3,834	-7.277%
2026-07-21	20.2500	20.2500	20.070000	20.2000	+0.099%	6,623	-7.277%
2026-07-20	20.1900	20.2500	20.110000	20.1800	+0.248%	2,480	-7.185%
2026-07-17	20.1000	20.1350	20.010000	20.1300	+0.149%	2,041	-6.955%
2026-07-16	20.1100	20.1350	20.040000	20.1000	-0.050%	6,819	-6.816%
2026-07-15	20.2100	20.2200	20.040000	20.1100	-0.199%	5,409	-6.862%
2026-07-14	20.0500	20.1500	20.000000	20.1500	+0.750%	5,935	-7.047%
2026-07-13	20.0100	20.1400	20.000000	20.0000	-0.050%	8,245	-6.350%
2026-07-10	20.1500	20.1500	20.010000	20.0100	-0.398%	4,744	-6.397%
2026-07-09	20.1500	20.1500	20.055600	20.0900	+0.250%	3,869	-6.770%
2026-07-08	20.0500	20.1100	20.040000	20.0400	-0.025%	3,244	-6.537%
2026-07-07	20.2400	20.3500	20.010000	20.0450	-0.875%	36,493	-6.560%
2026-07-06	20.2100	20.3000	20.170000	20.2219	-0.286%	5,121	-7.378%
2026-07-02	20.1900	20.4200	20.180000	20.2800	+0.895%	6,639	-7.643%
2026-07-01	20.1700	20.3599	20.100100	20.1001	+0.250%	4,588	-6.816%
2026-06-30	20.5500	20.6499	20.050000	20.0500	-1.716%	26,883	-6.584%
2026-06-29	20.4200	20.6600	20.400000	20.4000	-0.342%	1,569	-8.186%
2026-06-26	20.3400	20.5899	20.340000	20.4700	+0.343%	3,152	-8.500%
2026-06-25	20.5500	20.5500	20.380000	20.4000	0.000%	5,087	-8.186%
2026-06-24	20.2500	20.5800	20.250000	20.4000	+0.246%	10,192	-8.186%
2026-06-23	20.2000	20.3500	20.200000	20.3500	0.000%	5,281	-7.961%
2026-06-22	20.2300	20.4400	20.230000	20.3500	+0.345%	2,342	-7.961%
2026-06-18	20.2000	20.6400	20.200000	20.2800	+0.396%	5,593	-7.643%
2026-06-17	20.4000	20.4950	20.200000	20.2000	-1.463%	3,404	-7.277%
2026-06-16	20.1500	20.5400	20.130000	20.5000	+1.737%	11,390	-8.634%
2026-06-15	20.3100	20.3400	20.150000	20.1500	-0.346%	7,473	-7.047%
2026-06-12	20.2400	20.2497	20.189816	20.2200	+0.149%	3,621	-7.369%
2026-06-11	20.1500	20.1899	20.060000	20.1899	+0.153%	4,754	-7.231%
2026-06-10	20.1400	20.1850	20.100000	20.1590	+0.094%	6,324	-7.089%
2026-06-09	20.3350	20.3350	20.130000	20.1400	-0.690%	9,999	-7.001%
2026-06-08	20.3600	20.5450	20.280000	20.2800	-0.442%	6,851	-7.643%
2026-06-05	20.5000	20.5250	20.370000	20.3700	-1.020%	1,770	-8.051%
2026-06-04	20.6450	20.6450	20.475000	20.5800	-0.242%	10,216	-8.989%
2026-06-03	20.5100	20.6300	20.510000	20.6300	+0.316%	799	-9.210%
2026-06-02	20.5100	20.7875	20.510000	20.5650	-0.097%	2,200	-8.923%
2026-06-01	20.7500	20.7500	20.510000	20.5850	-1.648%	4,116	-9.011%
2026-05-29	21.0700	21.2000	20.930000	20.9300	-0.664%	20,635	-10.511%
2026-05-28	21.0900	21.2893	21.070000	21.0700	-0.683%	1,774	-11.106%
2026-05-27	21.1800	21.2250	21.180000	21.2150	+0.260%	1,647	-11.713%
2026-05-26	21.0200	21.1600	21.020000	21.1600	+0.475%	4,452	-11.484%
2026-05-22	21.0600	21.1000	21.032500	21.0600	0.000%	4,189	-11.064%
2026-05-21	21.0200	21.1000	21.020000	21.0600	-0.190%	6,519	-11.064%
2026-05-20	21.1200	21.2500	21.100000	21.1000	-0.706%	4,154	-11.232%
2026-05-19	21.2500	21.2500	21.230000	21.2500	+0.071%	1,289	-11.859%
2026-05-18	21.1500	21.3300	21.130100	21.2350	+0.189%	2,749	-11.797%
2026-05-15	21.2800	21.2800	21.060000	21.1950	-0.024%	3,920	-11.630%
2026-05-14	21.1500	21.2899	21.150000	21.2001	+0.237%	1,444	-11.651%
2026-05-13	21.1100	21.2600	21.110000	21.1500	-0.517%	7,000	-11.442%
2026-05-12	21.0900	21.2600	21.090000	21.2600	+0.094%	5,696	-11.900%
2026-05-11	21.0700	21.2500	21.050000	21.2400	+0.047%	2,763	-11.817%
2026-05-08	21.0000	21.2508	21.000000	21.2300	+0.855%	1,916	-11.776%
2026-05-07	21.0086	21.0500	21.007400	21.0500	-0.473%	1,814	-11.021%
2026-05-06	21.1200	21.2000	21.120000	21.1500	+1.196%	4,464	-11.442%
2026-05-05	21.1000	21.1000	20.894100	20.9000	-0.665%	1,723	-10.383%
2026-05-04	20.9500	21.0500	20.950000	21.0400	-0.048%	3,571	-10.979%
2026-05-01	21.0000	21.1499	20.990900	21.0500	+0.238%	1,696	-11.021%
2026-04-30	20.9500	21.0000	20.950000	21.0000	+0.430%	5,688	-10.810%
2026-04-29	20.9500	20.9501	20.900000	20.9100	-0.191%	2,136	-10.426%
2026-04-28	20.9500	21.0500	20.950000	20.9500	0.000%	6,962	-10.597%
2026-04-27	20.8300	21.0500	20.830000	20.9500	+0.258%	9,068	-10.597%
2026-04-24	21.0700	21.0700	20.820100	20.8960	+0.462%	2,780	-10.366%
2026-04-23	20.8800	21.0150	20.800000	20.8000	-0.834%	2,570	-9.952%
2026-04-22	20.9400	21.1499	20.820000	20.9750	-0.545%	4,823	-10.703%
2026-04-21	21.0100	21.1900	21.000000	21.0900	-0.047%	1,212	-11.190%
2026-04-20	20.9800	21.2000	20.980000	21.1000	+0.238%	4,716	-11.232%
2026-04-17	21.1300	21.1500	21.050000	21.0500	-0.095%	4,541	-11.021%
2026-04-16	21.1500	21.1500	20.970000	21.0700	-0.024%	1,725	-11.106%
2026-04-15	21.0300	21.0750	20.950000	21.0750	+0.501%	2,644	-11.127%
2026-04-14	20.9000	20.9700	20.900000	20.9700	+0.914%	4,001	-10.682%
2026-04-13	20.8000	20.8000	20.700000	20.7800	-0.144%	1,509	-9.865%
2026-04-10	20.7000	20.8600	20.700000	20.8100	+0.531%	3,371	-9.995%
2026-04-09	20.6000	20.7500	20.600000	20.7000	+0.291%	3,376	-9.517%
2026-04-08	20.6600	20.6600	20.300000	20.6400	+0.194%	2,099	-9.254%
2026-04-07	20.6000	20.6136	20.333900	20.6000	0.000%	4,960	-9.078%
2026-04-06	20.4500	20.6300	20.450000	20.6000	+1.030%	1,671	-9.078%
2026-04-02	20.1800	20.4000	20.180000	20.3900	+0.692%	4,481	-8.141%
2026-04-01	20.7600	20.8612	20.249900	20.2499	-2.457%	3,734	-7.506%
2026-03-31	20.6500	20.7900	20.650000	20.7600	+0.290%	3,091	-9.778%
2026-03-30	20.8800	20.8800	20.700000	20.7000	+0.091%	1,158	-9.517%
2026-03-27	20.6812	20.6812	20.681200	20.6812	-0.091%	646	-9.435%
2026-03-26	20.7400	20.7400	20.700000	20.7000	-0.241%	1,172	-9.517%
2026-03-25	20.7400	20.8100	20.740000	20.7500	+0.145%	765	-9.735%
2026-03-24	20.6700	20.7700	20.670000	20.7200	-0.480%	1,113	-9.604%
2026-03-23	20.8900	20.8900	20.710000	20.8200	+0.337%	3,729	-10.038%
2026-03-20	20.8500	20.8537	20.750000	20.7500	-0.480%	6,471	-9.735%
2026-03-19	20.8500	20.9850	20.850000	20.8500	-0.287%	846	-10.168%
2026-03-18	20.9000	20.9255	20.900000	20.9100	-0.372%	2,380	-10.426%
2026-03-17	20.8700	21.1300	20.870000	20.9880	+0.277%	3,304	-10.759%
2026-03-16	21.0700	21.0900	20.930000	20.9300	-1.021%	11,807	-10.511%
2026-03-13	21.1500	21.1500	21.146000	21.1460	+1.566%	555	-11.425%
2026-03-12	20.8200	21.0000	20.820000	20.8200	0.000%	1,413	-10.038%
2026-03-11	20.9300	21.1000	20.810000	20.8200	-0.192%	3,338	-10.038%
2026-03-10	20.8600	20.8600	20.860000	20.8600	-0.048%	317	-10.211%
2026-03-09	20.9600	21.0200	20.850000	20.8700	-0.542%	4,191	-10.254%
2026-03-06	20.9600	20.9900	20.960000	20.9837	-0.315%	4,992	-10.740%
2026-03-05	21.0700	21.1050	21.050000	21.0500	-0.284%	3,116	-11.021%
2026-03-04	21.0000	21.1300	20.950000	21.1100	+0.572%	5,315	-11.274%
2026-03-03	20.8800	20.9900	20.880000	20.9900	+0.119%	4,523	-10.767%
2026-03-02	20.9600	21.0200	20.930000	20.9650	-1.108%	7,523	-10.661%
2026-02-27	21.4600	21.5000	21.020000	21.2000	-1.189%	39,797	-11.651%
2026-02-26	21.4600	21.4600	21.440000	21.4550	-0.023%	4,776	-12.701%
2026-02-25	21.4500	21.4800	21.450000	21.4600	-0.047%	5,900	-12.721%
2026-02-24	21.4400	21.5000	21.440000	21.4700	-0.140%	3,858	-12.762%
2026-02-23	21.4200	21.5299	21.420000	21.5000	+0.186%	8,630	-12.884%
2026-02-20	21.4100	21.4600	21.410000	21.4600	-0.140%	633	-12.721%
2026-02-19	21.4700	21.5050	21.460000	21.4900	+0.025%	1,580	-12.843%
2026-02-18	21.5500	21.5500	21.480000	21.4847	-0.164%	15,818	-12.822%
2026-02-17	21.4300	21.5300	21.430000	21.5200	+0.420%	6,187	-12.965%
2026-02-13	21.4300	21.5299	21.430000	21.4300	0.000%	619	-12.599%
2026-02-12	21.4300	21.4300	21.430000	21.4300	0.000%	588	-12.599%
2026-02-11	21.4200	21.4300	21.420000	21.4300	-0.326%	652	-12.599%
2026-02-10	21.3900	21.5300	21.390000	21.5000	+0.280%	14,096	-12.884%
2026-02-09	21.4100	21.5000	21.410000	21.4400	-0.510%	5,468	-12.640%
2026-02-06	21.3900	21.5500	21.390000	21.5500	+0.233%	8,454	-13.086%
2026-02-05	21.4500	21.5000	21.424000	21.5000	+0.233%	1,782	-12.884%
2026-02-04	21.4500	21.4500	21.450000	21.4500	0.000%	201	-12.681%
2026-02-02	21.3900	21.5500	21.390000	21.4500	0.000%	7,549	-12.681%
2026-01-30	21.3501	21.5299	21.350100	21.4500	+0.374%	1,735	-12.681%
2026-01-29	21.3800	21.4651	21.370000	21.3700	-0.512%	1,358	-12.354%
2026-01-28	21.5000	21.5000	21.410000	21.4800	-0.324%	1,698	-12.803%
2026-01-27	21.4100	21.5499	21.410000	21.5499	+0.279%	2,379	-13.085%
2026-01-26	21.5000	21.5000	21.390000	21.4900	+0.140%	2,839	-12.843%
2026-01-23	21.5400	21.5400	21.460000	21.4600	+0.374%	1,084	-12.721%
2026-01-22	21.3800	21.4800	21.380000	21.3800	+0.046%	2,799	-12.395%
2026-01-21	21.3800	21.5000	21.370100	21.3701	-0.280%	1,933	-12.354%
2026-01-20	21.3500	21.5060	21.350000	21.4300	-0.140%	1,123	-12.599%
2026-01-16	21.4000	21.4700	21.400000	21.4600	-0.186%	1,443	-12.721%
2026-01-15	21.3900	21.7299	21.390000	21.5000	+0.514%	8,565	-12.884%
2026-01-14	21.3500	21.4400	21.350000	21.3900	-0.604%	1,572	-12.436%
2026-01-13	21.3500	21.5727	21.350000	21.5200	+0.561%	1,351	-12.965%
2026-01-12	21.2600	21.4400	21.260000	21.4000	+0.117%	5,671	-12.477%
2026-01-09	21.3000	21.4806	21.280000	21.3750	-0.023%	3,478	-12.374%
2026-01-08	21.2900	21.5500	21.290000	21.3800	+0.234%	4,669	-12.395%
2026-01-07	21.3850	21.5600	21.310000	21.3301	-0.257%	2,743	-12.190%
2026-01-06	21.4200	21.5599	21.364300	21.3850	-0.858%	3,804	-12.415%
2026-01-05	21.2400	21.6400	21.240000	21.5700	+1.078%	11,517	-13.166%
2026-01-02	21.3300	21.3600	21.330000	21.3400	-0.234%	1,872	-12.231%
2025-12-31	21.2200	21.4699	21.220000	21.3900	+0.094%	3,379	-12.436%
2025-12-30	21.4600	21.4600	21.330000	21.3700	-0.373%	7,086	-12.354%
2025-12-29	21.4500	21.5899	21.450000	21.4500	0.000%	8,762	-12.681%
2025-12-26	21.4800	21.5600	21.450000	21.4500	-0.510%	9,853	-12.681%
2025-12-24	21.5600	21.5600	21.560000	21.5600	-0.046%	7,778	-13.126%
2025-12-23	21.4700	21.5799	21.470000	21.5700	+0.279%	1,035	-13.166%
2025-12-22	21.4600	21.6499	21.460000	21.5100	-0.046%	2,384	-12.924%
2025-12-19	21.6500	21.6500	21.500000	21.5200	-0.162%	7,563	-12.965%
2025-12-18	21.4600	21.5550	21.460000	21.5550	+0.443%	593	-13.106%
2025-12-17	21.4600	21.5500	21.460000	21.4600	-0.464%	1,203	-12.721%
2025-12-16	21.5700	21.6600	21.450000	21.5600	-0.508%	9,809	-13.126%
2025-12-15	21.6000	21.6899	21.550000	21.6700	+0.324%	3,075	-13.567%
2025-12-12	21.4600	21.6122	21.460000	21.6000	+0.605%	5,193	-13.287%
2025-12-11	21.4900	21.4900	21.470000	21.4701	-0.785%	2,402	-12.762%
2025-12-10	21.5600	21.6400	21.550000	21.6400	+0.325%	7,594	-13.447%
2025-12-09	21.5600	21.6300	21.560000	21.5700	+0.046%	7,244	-13.166%
2025-12-08	21.4700	21.5600	21.470000	21.5600	+0.139%	7,146	-13.126%
2025-12-05	21.4500	21.5700	21.450000	21.5300	-0.046%	3,799	-13.005%
2025-12-04	21.4500	21.5400	21.450000	21.5400	-0.022%	571	-13.045%
2025-12-03	21.4400	21.5447	21.440000	21.5447	-0.025%	2,070	-13.064%
2025-12-02	21.4300	21.5500	21.430000	21.5500	+0.466%	1,123	-13.086%
2025-12-01	21.4300	21.6154	21.430000	21.4500	-1.786%	3,306	-12.681%
2025-11-28	21.8050	21.8400	21.800000	21.8400	-0.501%	3,882	-14.240%
2025-11-26	21.6400	21.9500	21.640000	21.9500	+1.433%	5,996	-14.670%
2025-11-25	21.5200	21.7169	21.520000	21.6400	+0.558%	4,785	-13.447%
2025-11-24	21.4600	21.7100	21.460000	21.5200	-0.011%	1,499	-12.965%
2025-11-21	21.5000	21.6300	21.500000	21.5223	-0.498%	1,246	-12.974%
2025-11-20	21.6900	21.6900	21.600000	21.6300	-0.460%	1,906	-13.407%
2025-11-19	21.6400	21.7900	21.640000	21.7300	-0.321%	3,950	-13.806%
2025-11-18	21.5500	21.8000	21.550000	21.8000	+0.996%	4,862	-14.083%
2025-11-17	21.8600	21.8600	21.585000	21.5850	-0.576%	2,109	-13.227%
2025-11-14	21.6800	21.8700	21.680000	21.7100	+0.184%	7,965	-13.726%
2025-11-13	21.8100	22.0800	21.660000	21.6701	-1.095%	4,478	-13.568%
2025-11-12	22.0700	22.0700	21.910000	21.9100	-0.680%	1,413	-14.514%
2025-11-11	21.9800	22.0600	21.718900	22.0600	+0.410%	5,832	-15.095%
2025-11-10	21.6000	21.9700	21.590000	21.9700	+2.162%	12,209	-14.747%
2025-11-07	21.4100	21.5700	21.410000	21.5050	-0.440%	2,067	-12.904%
2025-11-06	21.6000	21.6000	21.600000	21.6000	-0.139%	176	-13.287%
2025-11-05	21.6400	21.7023	21.600000	21.6300	+0.139%	1,515	-13.407%
2025-11-04	21.5000	21.6000	21.450000	21.6000	+0.232%	4,854	-13.287%
2025-11-03	21.5700	21.6300	21.360000	21.5500	+0.466%	7,420	-13.086%
2025-10-31	21.5900	21.5900	21.250000	21.4500	+0.704%	6,658	-12.681%
2025-10-30	21.8800	21.8800	21.260000	21.3000	-1.252%	12,593	-12.066%
2025-10-29	21.6600	21.7600	21.560000	21.5700	-0.507%	4,784	-13.166%
2025-10-28	21.9200	21.9200	21.663400	21.6800	-0.413%	4,508	-13.607%
2025-10-27	21.6500	22.0052	21.650000	21.7700	+0.554%	7,617	-13.964%
2025-10-24	21.6300	21.7800	21.600000	21.6500	+0.932%	3,557	-13.487%
2025-10-23	21.5500	21.6585	21.450000	21.4500	-0.186%	5,134	-12.681%
2025-10-22	21.7200	21.7200	21.490000	21.4900	-0.739%	6,945	-12.843%
2025-10-21	21.6200	21.7199	21.580000	21.6500	+0.278%	7,082	-13.487%
2025-10-20	21.5500	21.7400	21.550000	21.5900	+0.372%	4,886	-13.247%
2025-10-17	21.6000	21.7500	21.460000	21.5100	+0.233%	7,777	-12.924%
2025-10-16	22.3900	22.3900	21.460000	21.4600	-1.650%	8,207	-12.721%
2025-10-15	21.9200	21.9750	21.820000	21.8200	-0.274%	13,871	-14.161%
2025-10-14	21.9800	22.2450	21.880000	21.8800	-0.906%	9,443	-14.397%
2025-10-13	22.5300	22.5300	22.080000	22.0800	+0.318%	784	-15.172%
2025-10-10	22.3100	22.3100	21.960000	22.0100	-1.345%	3,868	-14.902%
2025-10-09	22.5100	22.5100	22.240000	22.3100	-0.491%	7,895	-16.047%
2025-10-08	22.4200	22.4200	22.420000	22.4200	+0.089%	1,564	-16.459%
2025-10-07	22.1800	22.5500	22.180000	22.4000	+0.403%	8,810	-16.384%
2025-10-06	22.5499	22.5499	22.110000	22.3100	+0.270%	2,563	-16.047%
2025-10-03	22.3700	22.3900	22.250000	22.2500	-0.670%	4,093	-15.820%
2025-10-02	22.4300	22.4300	22.400000	22.4000	+1.083%	2,655	-16.384%
2025-10-01	22.3000	22.5150	22.118900	22.1600	-0.315%	7,885	-15.478%
2025-09-30	22.5000	22.5999	22.220000	22.2300	-1.375%	6,983	-15.744%
2025-09-26	22.4600	22.5400	22.460000	22.5400	-0.044%	2,141	-16.903%
2025-09-25	22.9900	22.9900	22.460000	22.5500	-1.999%	5,326	-16.940%
2025-09-23	22.9100	23.0099	22.890000	23.0099	+0.261%	7,038	-18.600%
2025-09-22	22.6500	22.9500	22.650000	22.9500	+0.218%	2,187	-18.388%
2025-09-19	22.8000	22.9400	22.800000	22.9000	+0.948%	6,626	-18.210%
2025-09-18	22.8000	22.8000	22.660000	22.6850	-0.019%	3,110	-17.434%
2025-09-17	22.6893	22.6893	22.689300	22.6893	-0.703%	1,708	-17.450%
2025-09-16	22.7500	22.9700	22.710000	22.8500	+0.950%	3,608	-18.031%
2025-09-15	22.7400	22.7400	22.520000	22.6350	-0.022%	3,012	-17.252%
2025-09-12	22.5900	22.6800	22.350000	22.6400	+0.444%	3,421	-17.270%
2025-09-11	22.4899	22.5400	22.350000	22.5400	+0.940%	8,620	-16.903%
2025-09-10	22.4400	22.4400	22.170000	22.3300	+0.045%	2,838	-16.122%
2025-09-09	22.2600	22.3200	21.950000	22.3200	+2.151%	6,395	-16.084%
2025-09-08	22.2600	22.2900	21.850000	21.8500	-0.637%	8,587	-14.279%
2025-09-05	21.5300	21.9900	21.530000	21.9900	+1.570%	4,569	-14.825%
2025-09-04	21.3200	21.6500	21.320000	21.6500	+0.464%	1,203	-13.487%
2025-09-03	21.3200	21.6000	21.320000	21.5500	+1.079%	2,217	-13.086%
2025-09-02	21.3200	21.3200	21.320000	21.3200	-1.661%	299	-12.148%
2025-08-29	21.6300	21.7000	21.520000	21.6800	-0.115%	3,417	-13.607%
2025-08-28	21.8799	21.8799	21.600000	21.7050	+0.115%	4,677	-13.707%
2025-08-27	21.7500	21.7500	21.600000	21.6800	-1.050%	7,199	-13.607%
2025-08-26	22.0000	22.0000	21.650000	21.9100	-0.137%	11,418	-14.514%
2025-08-25	22.0400	22.0650	21.765800	21.9400	-0.272%	3,873	-14.631%
2025-08-22	21.9000	22.0000	21.870000	21.9999	+1.405%	4,865	-14.863%
2025-08-21	21.7000	21.7300	21.660000	21.6950	+0.231%	3,130	-13.667%
2025-08-20	21.7200	21.7200	21.645000	21.6450	-0.115%	1,387	-13.467%
2025-08-19	21.4599	21.6997	21.450000	21.6700	+0.979%	7,983	-13.567%
2025-08-18	21.4000	21.4900	21.399900	21.4600	+0.304%	4,515	-12.721%
2025-08-15	21.3500	21.4900	21.200000	21.3950	-0.442%	2,047	-12.456%
2025-08-14	21.4899	21.4899	21.489900	21.4899	-0.047%	1,046	-12.843%
2025-08-13	21.3000	21.5400	21.300000	21.5000	+1.153%	1,436	-12.884%
2025-08-12	21.2300	21.3900	21.050000	21.2550	+0.974%	4,087	-11.880%
2025-08-11	21.1650	21.2777	21.050000	21.0500	-0.047%	904	-11.021%
2025-08-08	21.0800	21.0800	21.060000	21.0600	+0.669%	1,472	-11.064%
2025-08-07	21.4500	21.5000	20.900000	20.9200	-2.289%	7,599	-10.468%
2025-08-06	21.2871	21.4700	21.260000	21.4100	+0.564%	4,146	-12.518%
2025-08-05	21.0300	21.2900	21.030000	21.2900	+0.614%	4,103	-12.024%
2025-08-04	21.0000	21.2200	20.930000	21.1600	+0.618%	18,380	-11.484%
2025-08-01	20.8084	21.0300	20.710400	21.0300	+0.815%	2,345	-10.937%
2025-07-31	20.9100	20.9100	20.825000	20.8600	-0.144%	3,488	-10.211%
2025-07-30	20.8900	20.8900	20.890000	20.8900	-0.048%	742	-10.340%
2025-07-29	20.8577	21.0999	20.850000	20.9000	+0.722%	3,367	-10.383%
2025-07-28	21.0100	21.0100	20.750000	20.7501	-1.027%	5,875	-9.735%
2025-07-25	20.6800	20.9975	20.680000	20.9655	+0.241%	2,993	-10.663%
2025-07-24	20.7500	20.9150	20.750000	20.9150	+0.795%	3,223	-10.447%
2025-07-23	20.8044	21.0335	20.740000	20.7500	-0.724%	2,859	-9.735%
2025-07-22	20.8500	20.9750	20.800000	20.9013	-0.042%	3,837	-10.388%
2025-07-21	20.8700	20.9400	20.850100	20.9100	+0.288%	2,131	-10.426%
2025-07-18	20.8800	21.3100	20.850000	20.8500	-0.144%	4,747	-10.168%
2025-07-17	20.9480	20.9480	20.810000	20.8800	+0.627%	3,408	-10.297%
2025-07-16	20.9900	20.9900	20.700000	20.7500	-0.575%	4,906	-9.735%
2025-07-15	20.9349	21.2400	20.850000	20.8700	-0.334%	4,361	-10.254%
2025-07-14	20.8400	21.0000	20.840000	20.9400	-0.286%	2,070	-10.554%
2025-07-11	21.1100	21.1100	21.000000	21.0000	-0.190%	1,069	-10.810%
2025-07-09	21.0587	21.0665	21.035000	21.0400	-0.567%	2,319	-10.979%
2025-07-08	21.0600	21.1599	21.060000	21.1599	+1.877%	688	-11.484%
2025-07-07	20.5500	20.9400	20.550000	20.7700	-1.283%	8,616	-9.822%
2025-07-03	20.8900	21.0900	20.890000	21.0400	+1.446%	666	-10.979%
2025-07-02	20.7300	20.8399	20.395000	20.7400	+0.097%	6,370	-9.691%
2025-07-01	20.6550	20.7200	20.540000	20.7200	+0.534%	4,679	-9.604%
2025-06-30	20.3000	20.6100	20.190000	20.6100	+0.881%	6,427	-9.122%
2025-06-27	20.4800	20.5000	20.420000	20.4300	+0.172%	2,458	-8.321%
2025-06-26	20.4200	20.4200	20.370000	20.3950	+0.567%	2,160	-8.164%
2025-06-25	20.2700	20.3200	20.270000	20.2800	-0.081%	953	-7.643%
2025-06-24	20.0000	20.2964	20.000000	20.2964	+1.584%	2,622	-7.718%
2025-06-23	19.8800	19.9800	19.831000	19.9800	+0.150%	890	-6.256%
2025-06-20	19.9800	19.9900	19.900000	19.9500	+0.454%	3,243	-6.115%
2025-06-18	19.9000	19.9900	19.750000	19.8599	+0.101%	3,280	-5.689%
2025-06-17	19.8800	19.9300	19.700000	19.8399	-0.277%	3,408	-5.594%
2025-06-16	19.7415	19.9500	19.741500	19.8950	+0.378%	3,908	-5.856%
2025-06-13	19.7000	19.8200	19.700000	19.8200	+0.405%	2,620	-5.499%
2025-06-12	19.8844	19.8844	19.660000	19.7400	-0.303%	1,292	-5.117%
2025-06-11	19.9000	19.9000	19.800000	19.8000	-0.352%	2,533	-5.404%
2025-06-10	19.8200	19.9000	19.800600	19.8700	-0.025%	2,152	-5.737%
2025-06-09	19.7000	19.9550	19.650100	19.8750	+0.328%	2,320	-5.761%
2025-06-06	19.8100	20.0900	19.630000	19.8100	-0.277%	3,251	-5.452%
2025-06-05	19.9100	20.0100	19.735200	19.8650	+0.328%	4,737	-5.714%
2025-06-04	19.6800	21.4600	19.680000	19.8000	+1.020%	8,215	-5.404%
2025-06-03	19.9000	19.9054	19.590000	19.6000	-0.935%	7,321	-4.439%
2025-06-02	19.7600	19.8400	19.600000	19.7850	-0.578%	5,339	-5.332%
2025-05-30	20.3400	20.3400	19.800000	19.9000	-1.970%	54,838	-5.879%
2025-05-29	20.4900	20.4900	20.300000	20.3000	-0.488%	3,966	-7.734%
2025-05-28	20.7300	20.7300	20.399500	20.3995	-0.490%	2,861	-8.184%
2025-05-27	20.5500	20.5500	20.490000	20.5000	+0.451%	1,258	-8.634%
2025-05-23	20.4400	20.4400	20.340000	20.4079	+0.383%	4,040	-8.222%
2025-05-22	20.2200	20.4800	20.220000	20.3300	0.000%	670	-7.870%
2025-05-21	20.4600	20.4600	20.310000	20.3300	-0.878%	2,990	-7.870%
2025-05-20	20.6100	20.6100	20.452000	20.5100	-0.292%	6,852	-8.679%
2025-05-19	20.6000	20.6000	20.570000	20.5700	+0.072%	1,039	-8.945%
2025-05-16	20.6900	20.6900	20.555100	20.5551	+0.269%	1,598	-8.879%
2025-05-15	20.5000	20.5100	20.500000	20.5000	0.000%	1,503	-8.634%
2025-05-14	20.4337	20.5300	20.433700	20.5000	-0.340%	1,450	-8.634%
2025-05-13	20.4100	20.8000	20.410000	20.5700	+0.579%	3,043	-8.945%
2025-05-12	20.5400	20.6900	20.440000	20.4516	+0.008%	4,331	-8.418%
2025-05-09	20.4200	20.4500	20.420000	20.4500	-0.535%	718	-8.411%
2025-05-08	20.1274	20.5600	20.127400	20.5599	+0.292%	1,841	-8.900%
2025-05-07	20.3956	20.5000	20.395600	20.5000	+0.737%	1,575	-8.634%
2025-05-06	20.5000	20.5000	20.350000	20.3500	+0.621%	2,333	-7.961%
2025-05-05	20.4000	20.4100	20.224500	20.2245	-1.440%	1,073	-7.390%
2025-05-02	20.4600	20.7500	20.350000	20.5200	+2.703%	5,761	-8.723%
2025-05-01	19.9600	20.2800	19.960000	19.9800	-0.498%	6,614	-6.256%
2025-04-30	19.9700	20.1300	19.900000	20.0800	+0.075%	11,917	-6.723%
2025-04-29	20.2699	20.2699	19.870000	20.0650	-0.273%	11,615	-6.653%
2025-04-28	20.1200	20.1200	20.120000	20.1200	+0.050%	254	-6.909%
2025-04-25	20.1700	20.1700	20.020000	20.1100	+0.075%	1,248	-6.862%
2025-04-24	19.8600	20.2532	19.860000	20.0950	+0.980%	4,944	-6.793%
2025-04-23	20.0300	20.0800	19.810000	19.9000	+0.150%	5,154	-5.879%
2025-04-22	19.8000	19.8701	19.690000	19.8701	+0.253%	5,805	-5.738%
2025-04-21	19.8200	19.8200	19.820000	19.8200	+0.558%	718	-5.499%
2025-04-17	19.5900	19.8899	19.512200	19.7100	+1.337%	9,872	-4.972%
2025-04-16	19.3700	19.4800	19.370000	19.4500	+0.413%	1,795	-3.702%
2025-04-15	19.3300	19.3700	19.330000	19.3700	+0.571%	1,023	-3.304%
2025-04-14	19.5200	19.5200	19.260000	19.2600	-0.849%	742	-2.752%
2025-04-11	19.2500	19.6400	19.250000	19.4250	+0.181%	1,965	-3.578%
2025-04-10	19.8600	19.9900	19.300000	19.3900	-2.395%	4,927	-3.404%
2025-04-09	19.4100	19.8657	19.410000	19.8657	+1.407%	7,098	-5.717%
2025-04-08	19.9101	19.9800	19.590000	19.5900	-1.260%	9,719	-4.390%
2025-04-07	20.0400	20.3200	19.750000	19.8400	-2.170%	5,712	-5.595%
2025-04-04	20.4700	20.5000	20.260000	20.2800	-0.686%	1,609	-7.643%