Dark

ASB/PF
Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of Associated Banc-Corp 5. 625% Non-Cumulative Perpetual Preferred Stock, Series F
stock NYSE Preferred Stock

At Close

Sep 30, 2026

18.16USD0.000%(0.00)2,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:31:30 AM EDT

18.40USD+1.322%(+0.24)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

18.25USD0.000%(+18.25)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	18.4000	18.7500	18.0000	18.1600	-1.304%	25,712	0.000%
2026-09-29	18.6100	18.6250	18.1300	18.4000	-1.340%	4,746	-1.304%
2026-09-28	18.7000	18.7400	18.6101	18.6500	-0.253%	6,020	-2.627%
2026-09-25	18.7500	18.7500	18.6824	18.6973	-0.493%	2,776	-2.874%
2026-09-24	18.8000	18.9200	18.7100	18.7900	+0.160%	5,321	-3.353%
2026-09-23	18.7500	18.8550	18.7100	18.7600	+0.053%	6,643	-3.198%
2026-09-22	18.9500	18.9500	18.7500	18.7500	-0.846%	4,496	-3.147%
2026-09-21	18.9700	19.0800	18.9000	18.9100	+0.185%	976	-3.966%
2026-09-18	18.8200	19.1000	18.7100	18.8750	+0.613%	7,565	-3.788%
2026-09-17	18.9500	18.9500	18.7400	18.7600	-0.053%	4,582	-3.198%
2026-09-16	18.9300	19.0300	18.7600	18.7700	-1.211%	8,136	-3.250%
2026-09-15	19.0900	19.1200	18.7400	19.0000	+0.636%	24,212	-4.421%
2026-09-14	18.9200	19.1500	18.6101	18.8800	+0.479%	14,260	-3.814%
2026-09-11	18.6500	19.0000	18.6500	18.7900	+0.320%	10,413	-3.353%
2026-09-10	18.8300	19.0400	18.7200	18.7300	-0.531%	4,803	-3.043%
2026-09-09	19.0400	19.1500	18.8300	18.8300	-1.103%	7,200	-3.558%
2026-09-08	19.1100	19.2000	19.0400	19.0400	0.000%	10,813	-4.622%
2026-09-04	19.1300	19.1300	18.9300	19.0400	+0.848%	6,622	-4.622%
2026-09-03	18.9400	19.0000	18.8450	18.8799	-0.265%	10,185	-3.813%
2026-09-02	18.8400	18.9900	18.8400	18.9300	+0.906%	12,650	-4.068%
2026-09-01	18.7200	18.8000	18.6100	18.7600	-1.729%	18,547	-3.198%
2026-08-31	19.1100	19.1800	18.9300	19.0900	-0.105%	9,179	-4.872%
2026-08-28	19.2200	19.3100	19.0601	19.1100	-0.469%	15,351	-4.971%
2026-08-27	19.6600	19.6600	19.0500	19.2000	-2.091%	52,383	-5.417%
2026-08-26	19.4300	19.6568	19.4300	19.6100	+0.513%	5,567	-7.394%
2026-08-25	19.3300	19.6590	19.3300	19.5100	+0.775%	16,846	-6.920%
2026-08-24	19.2500	19.3600	19.2500	19.3600	+0.036%	9,233	-6.198%
2026-08-21	19.2500	19.3531	19.2500	19.3531	-0.087%	1,639	-6.165%
2026-08-20	19.3400	19.3800	19.3200	19.3700	+0.155%	9,086	-6.247%
2026-08-19	19.2500	19.4400	19.2500	19.3400	+0.311%	11,292	-6.101%
2026-08-18	19.3500	19.3500	19.2500	19.2800	-0.394%	10,668	-5.809%
2026-08-17	19.2900	19.3800	19.2500	19.3562	-0.226%	6,389	-6.180%
2026-08-14	19.2500	19.4000	19.2500	19.4000	-0.114%	5,088	-6.392%
2026-08-13	19.2000	19.4300	19.2000	19.4222	+0.685%	2,366	-6.499%
2026-08-12	19.2400	19.3768	19.2000	19.2900	+0.052%	2,434	-5.858%
2026-08-11	19.3900	19.3900	19.2300	19.2800	-0.207%	2,496	-5.809%
2026-08-10	19.3500	19.3500	19.3100	19.3200	+0.078%	4,812	-6.004%
2026-08-07	19.2300	19.4050	19.2300	19.3050	+0.234%	1,978	-5.931%
2026-08-06	19.2500	19.3500	19.2300	19.2600	+0.052%	22,180	-5.711%
2026-08-05	19.5300	19.5300	19.2500	19.2500	-1.282%	27,179	-5.662%
2026-08-04	19.4700	19.5400	19.3100	19.5000	+0.567%	9,373	-6.872%
2026-08-03	19.2200	19.4000	19.2200	19.3900	+0.884%	4,596	-6.343%
2026-07-31	19.2400	19.3800	19.2200	19.2200	-0.518%	6,414	-5.515%
2026-07-30	19.2500	19.3700	19.2500	19.3200	+0.625%	4,927	-6.004%
2026-07-29	19.1300	19.2750	19.1300	19.2000	-0.052%	10,018	-5.417%
2026-07-28	19.1600	19.2699	19.1600	19.2100	-0.104%	2,264	-5.466%
2026-07-27	19.2800	19.4000	19.2300	19.2300	-0.825%	6,565	-5.564%
2026-07-24	19.2900	19.5000	19.2900	19.3900	+0.753%	39,717	-6.343%
2026-07-23	19.3000	19.3000	19.2450	19.2450	-0.311%	2,355	-5.638%
2026-07-22	19.3800	19.3980	19.2100	19.3050	-0.489%	6,173	-5.931%
2026-07-21	19.4000	19.4000	19.3250	19.3998	+0.309%	2,506	-6.391%
2026-07-20	19.2700	19.4000	19.2500	19.3400	+0.546%	10,249	-6.101%
2026-07-17	19.0700	19.2750	19.0700	19.2350	+0.549%	27,502	-5.589%
2026-07-16	19.1900	19.2400	19.1300	19.1300	-0.572%	14,712	-5.071%
2026-07-15	19.2200	19.3400	19.1900	19.2400	+0.365%	9,431	-5.613%
2026-07-14	19.1700	19.1900	19.1700	19.1701	+0.366%	1,352	-5.269%
2026-07-13	19.1000	19.1600	19.0700	19.1001	+0.001%	25,271	-4.922%
2026-07-10	19.1000	19.1600	19.0300	19.1000	0.000%	8,815	-4.921%
2026-07-09	19.1400	19.2200	19.1000	19.1000	-0.105%	7,779	-4.921%
2026-07-08	19.1400	19.2050	19.0500	19.1200	-0.052%	9,089	-5.021%
2026-07-07	19.3900	19.4200	19.0800	19.1300	-1.290%	49,164	-5.071%
2026-07-06	19.4900	19.5999	19.3500	19.3800	-0.155%	17,329	-6.295%
2026-07-02	19.4000	19.5600	19.4000	19.4100	+0.103%	5,138	-6.440%
2026-07-01	19.3900	19.3901	19.3900	19.3900	+0.518%	1,086	-6.343%
2026-06-30	19.5000	19.6500	19.2900	19.2900	-1.077%	29,090	-5.858%
2026-06-29	19.5350	19.6400	19.4386	19.5001	-0.357%	20,951	-6.872%
2026-06-26	19.3300	19.6300	19.3100	19.5700	+0.980%	4,719	-7.205%
2026-06-25	19.5300	19.6000	19.3800	19.3800	-0.703%	8,384	-6.295%
2026-06-24	19.5200	19.5200	19.5173	19.5173	-0.498%	582	-6.954%
2026-06-23	19.5000	19.8620	19.5000	19.6150	+0.538%	9,887	-7.418%
2026-06-22	19.7900	19.7900	19.5100	19.5100	-1.415%	7,814	-6.920%
2026-06-18	19.8000	19.8000	19.7900	19.7900	+0.764%	1,724	-8.236%
2026-06-17	19.6900	19.7400	19.6001	19.6400	-0.279%	3,286	-7.536%
2026-06-16	19.6500	19.7650	19.6000	19.6950	-0.435%	18,652	-7.794%
2026-06-15	19.8600	19.8600	19.6381	19.7810	+0.872%	6,087	-8.195%
2026-06-12	19.6200	19.6200	19.5800	19.6100	-0.204%	2,147	-7.394%
2026-06-11	19.6400	19.6900	19.6400	19.6500	+0.051%	1,738	-7.583%
2026-06-10	19.6400	19.7100	19.6400	19.6400	-0.025%	1,849	-7.536%
2026-06-09	19.6400	19.7826	19.6400	19.6450	+0.025%	7,449	-7.559%
2026-06-08	19.7000	19.8200	19.6400	19.6400	0.000%	3,793	-7.536%
2026-06-05	19.7900	19.8800	19.6400	19.6400	-0.868%	3,198	-7.536%
2026-06-04	19.8400	19.8900	19.8120	19.8120	-0.015%	2,558	-8.338%
2026-06-03	19.8100	19.8900	19.8100	19.8150	-0.325%	2,310	-8.352%
2026-06-02	19.8400	19.9000	19.8300	19.8797	+0.251%	5,053	-8.651%
2026-06-01	20.0000	20.0000	19.8000	19.8300	-1.856%	12,139	-8.422%
2026-05-29	20.2200	20.3999	20.1900	20.2050	+0.025%	5,151	-10.121%
2026-05-28	20.2400	20.4500	20.1800	20.2000	-1.126%	5,412	-10.099%
2026-05-27	20.1800	20.4300	20.1800	20.4300	+1.239%	1,157	-11.111%
2026-05-26	20.1100	20.2350	20.1100	20.1800	-0.487%	3,894	-10.010%
2026-05-22	20.3000	20.3000	20.2100	20.2788	+0.316%	2,214	-10.448%
2026-05-21	20.2700	20.4000	20.1000	20.2150	-0.858%	9,254	-10.166%
2026-05-20	20.4000	20.4100	20.1800	20.3900	-0.171%	18,486	-10.937%
2026-05-19	20.5900	20.5900	20.4000	20.4250	-0.122%	2,949	-11.089%
2026-05-18	20.5000	20.5000	20.4500	20.4500	-0.244%	1,632	-11.198%
2026-05-15	20.5500	20.5550	20.4850	20.5000	-0.257%	2,324	-11.415%
2026-05-14	20.6800	20.6800	20.5000	20.5528	+0.650%	11,032	-11.642%
2026-05-13	20.6300	20.6300	20.4100	20.4200	-1.074%	5,440	-11.068%
2026-05-12	20.6700	20.6700	20.5900	20.6416	+0.642%	1,418	-12.022%
2026-05-11	20.6900	20.6900	20.5100	20.5100	-0.195%	3,110	-11.458%
2026-05-08	20.6500	20.6500	20.5500	20.5500	-0.436%	2,640	-11.630%
2026-05-07	20.6400	20.6400	20.5700	20.6400	+0.438%	5,931	-12.016%
2026-05-06	20.5000	20.5500	20.5000	20.5500	+0.538%	2,173	-11.630%
2026-05-05	20.4000	20.4800	20.4000	20.4400	+0.196%	2,371	-11.155%
2026-05-04	20.3100	20.5000	20.3100	20.4000	-0.244%	3,950	-10.980%
2026-05-01	20.4900	20.4900	20.4050	20.4500	+0.147%	692	-11.198%
2026-04-30	20.4900	20.4900	20.3950	20.4200	+0.295%	1,671	-11.068%
2026-04-29	20.4900	20.4900	20.3000	20.3600	-0.489%	4,902	-10.806%
2026-04-28	20.4500	20.4600	20.3200	20.4600	+0.325%	3,339	-11.241%
2026-04-27	20.4200	20.4500	20.3932	20.3938	+0.092%	5,880	-10.953%
2026-04-24	20.3750	20.3750	20.3750	20.3750	-0.025%	321	-10.871%
2026-04-23	20.3500	20.4500	20.3200	20.3800	-0.098%	4,501	-10.893%
2026-04-22	20.3000	20.4100	20.3000	20.4000	+0.246%	4,235	-10.980%
2026-04-21	20.3800	20.3800	20.3500	20.3500	-0.294%	4,273	-10.762%
2026-04-20	20.3500	20.4100	20.3500	20.4100	+0.319%	1,030	-11.024%
2026-04-17	20.3700	20.4499	20.3451	20.3451	-0.024%	1,502	-10.740%
2026-04-16	20.3000	20.3500	20.3000	20.3500	+0.296%	885	-10.762%
2026-04-15	20.2400	20.3500	20.2400	20.2900	0.000%	2,280	-10.498%
2026-04-14	20.1000	20.3700	20.1000	20.2900	+1.197%	5,367	-10.498%
2026-04-13	20.1400	20.1400	20.0501	20.0501	-0.742%	3,285	-9.427%
2026-04-10	20.2000	20.2000	20.1500	20.2000	-0.198%	3,515	-10.099%
2026-04-09	20.2000	20.2500	20.2000	20.2400	+0.847%	5,279	-10.277%
2026-04-08	20.0700	20.1550	20.0700	20.0700	+0.225%	755	-9.517%
2026-04-07	19.9600	20.1000	19.9600	20.0250	-0.174%	2,276	-9.313%
2026-04-06	19.9600	20.0800	19.9600	20.0600	+0.551%	2,089	-9.472%
2026-04-02	19.8700	20.0000	19.8700	19.9500	+0.403%	13,945	-8.972%
2026-04-01	19.8500	19.9100	19.8000	19.8700	+0.659%	6,831	-8.606%
2026-03-31	20.3500	20.3500	19.7400	19.7400	-3.093%	44,683	-8.004%
2026-03-30	20.2550	20.3700	20.1400	20.3700	+1.092%	6,601	-10.849%
2026-03-27	20.3500	20.3500	20.1400	20.1500	-0.494%	45,092	-9.876%
2026-03-26	20.3400	20.3500	20.2500	20.2500	-0.044%	7,431	-10.321%
2026-03-25	20.3400	20.3400	20.2590	20.2590	-0.153%	2,198	-10.361%
2026-03-24	20.3300	20.3300	20.2900	20.2900	+0.198%	3,098	-10.498%
2026-03-23	20.3505	20.3505	20.2500	20.2500	-0.099%	11,465	-10.321%
2026-03-20	20.3500	20.3660	20.2500	20.2700	-0.197%	3,918	-10.409%
2026-03-19	20.3500	20.3500	20.1800	20.3100	+0.247%	7,193	-10.586%
2026-03-18	20.1400	20.2600	20.1400	20.2600	+0.396%	3,976	-10.365%
2026-03-17	20.3500	20.3500	20.1800	20.1800	+0.099%	5,437	-10.010%
2026-03-16	20.3800	20.3800	20.1401	20.1600	+0.099%	4,648	-9.921%
2026-03-13	20.2000	20.2100	20.1400	20.1400	-0.272%	2,972	-9.831%
2026-03-12	20.1600	20.1981	20.1600	20.1950	-0.517%	1,834	-10.077%
2026-03-11	20.3500	20.3500	20.2900	20.3000	-0.049%	3,103	-10.542%
2026-03-10	20.3500	20.3500	20.1500	20.3100	+0.470%	4,710	-10.586%
2026-03-09	20.2000	20.3700	20.2000	20.2150	-0.370%	5,400	-10.166%
2026-03-06	20.2400	20.3000	20.2000	20.2900	+0.148%	4,451	-10.498%
2026-03-05	20.3400	20.3500	20.2600	20.2600	-0.369%	1,641	-10.365%
2026-03-04	20.4100	20.4200	20.3350	20.3350	+0.420%	2,147	-10.696%
2026-03-03	20.3800	20.3800	20.2401	20.2500	-0.735%	1,601	-10.321%
2026-03-02	20.3500	20.4100	20.2415	20.4000	-1.734%	8,761	-10.980%
2026-02-27	20.8200	20.8200	20.6200	20.7600	-0.096%	12,229	-12.524%
2026-02-26	20.7600	20.7800	20.7500	20.7800	+0.193%	3,310	-12.608%
2026-02-25	20.7000	20.8000	20.7000	20.7400	+0.072%	6,840	-12.440%
2026-02-24	20.7500	20.8000	20.7250	20.7250	-0.120%	5,151	-12.376%
2026-02-23	20.8000	20.8000	20.7500	20.7500	-0.384%	3,756	-12.482%
2026-02-20	20.7700	20.8300	20.7500	20.8300	+0.289%	3,406	-12.818%
2026-02-19	20.8800	20.8800	20.7600	20.7700	-0.384%	4,437	-12.566%
2026-02-18	20.8350	20.9447	20.8300	20.8500	+0.144%	14,532	-12.902%
2026-02-17	20.6251	20.8300	20.6251	20.8200	+0.970%	5,232	-12.776%
2026-02-13	20.7500	20.7500	20.6200	20.6200	-0.627%	5,198	-11.930%
2026-02-12	20.7450	20.8500	20.7201	20.7500	+0.024%	5,993	-12.482%
2026-02-11	20.7500	20.8500	20.7450	20.7450	-0.024%	2,802	-12.461%
2026-02-10	20.8050	20.8050	20.7250	20.7500	+0.087%	2,890	-12.482%
2026-02-09	20.7500	20.7800	20.7320	20.7320	-0.087%	4,284	-12.406%
2026-02-06	20.7700	20.8649	20.7500	20.7501	+0.000%	887	-12.482%
2026-02-05	21.0200	21.0200	20.7500	20.7500	-0.422%	2,856	-12.482%
2026-02-04	20.8850	20.8850	20.7500	20.8379	-0.535%	5,524	-12.851%
2026-02-03	20.6102	21.0000	20.6102	20.9500	+0.818%	5,042	-13.317%
2026-02-02	20.8200	20.8400	20.7500	20.7800	+0.290%	3,352	-12.608%
2026-01-30	20.6600	20.7200	20.6600	20.7200	+0.019%	3,838	-12.355%
2026-01-29	20.7700	20.7700	20.6100	20.7160	-0.260%	2,675	-12.338%
2026-01-28	20.9000	20.9000	20.7500	20.7700	-1.095%	6,351	-12.566%
2026-01-27	21.0600	21.0600	20.8500	20.9999	+1.204%	933	-13.523%
2026-01-26	20.7800	20.8100	20.6700	20.7500	-0.527%	3,010	-12.482%
2026-01-23	20.8000	20.8600	20.7000	20.8600	+0.385%	4,504	-12.943%
2026-01-22	20.6600	20.7900	20.6600	20.7800	+0.145%	8,915	-12.608%
2026-01-21	20.6000	20.9000	20.6000	20.7500	+0.728%	2,054	-12.482%
2026-01-20	20.6000	20.7000	20.6000	20.6000	-0.483%	11,861	-11.845%
2026-01-16	20.7000	20.7600	20.7000	20.7000	-0.048%	7,174	-12.271%
2026-01-15	20.7400	20.7500	20.6500	20.7100	-0.145%	6,177	-12.313%
2026-01-14	20.6200	20.7500	20.6200	20.7400	+0.097%	3,691	-12.440%
2026-01-13	20.6200	20.7200	20.6100	20.7200	+0.067%	3,840	-12.355%
2026-01-12	20.7000	20.8100	20.6900	20.7061	-0.356%	11,614	-12.296%
2026-01-09	20.6500	20.7800	20.6500	20.7800	+0.825%	7,429	-12.608%
2026-01-08	20.7500	20.7700	20.6100	20.6100	-0.675%	3,585	-11.887%
2026-01-07	20.6700	20.7500	20.6700	20.7500	+0.728%	2,190	-12.482%
2026-01-06	20.6045	20.9799	20.6000	20.6000	-0.339%	3,968	-11.845%
2026-01-05	20.6000	20.6850	20.5700	20.6700	+0.338%	7,260	-12.143%
2026-01-02	20.6000	20.6004	20.6000	20.6004	+0.051%	3,117	-11.846%
2025-12-31	20.7500	20.7850	20.5800	20.5900	-0.819%	11,041	-11.802%
2025-12-30	20.7500	20.8100	20.7500	20.7600	+0.048%	5,394	-12.524%
2025-12-29	20.6800	20.8999	20.6800	20.7500	-0.717%	4,479	-12.482%
2025-12-26	20.9067	20.9067	20.8500	20.8999	+0.456%	1,303	-13.110%
2025-12-24	20.8050	20.8050	20.8050	20.8050	+0.121%	1,559	-12.713%
2025-12-23	20.7300	20.8000	20.6848	20.7799	-0.527%	4,767	-12.608%
2025-12-22	20.6000	20.9100	20.6000	20.8900	+0.675%	11,077	-13.068%
2025-12-19	20.5437	20.7500	20.5437	20.7500	+0.630%	2,951	-12.482%
2025-12-18	20.7650	20.7650	20.6200	20.6200	-0.121%	1,393	-11.930%
2025-12-17	20.6200	20.9999	20.4700	20.6450	-0.602%	6,805	-12.037%
2025-12-16	20.9100	20.9900	20.7500	20.7700	-0.345%	8,009	-12.566%
2025-12-15	20.8900	21.1699	20.6900	20.8420	+0.881%	5,661	-12.868%
2025-12-12	20.6600	20.6600	20.6600	20.6600	-0.720%	2,731	-12.101%
2025-12-11	20.7500	21.0999	20.7500	20.8099	+0.240%	20,081	-12.734%
2025-12-10	20.7800	20.8000	20.7500	20.7600	-0.264%	10,091	-12.524%
2025-12-09	20.5800	21.0000	20.5800	20.8150	+1.240%	7,076	-12.755%
2025-12-08	20.7600	20.8887	20.5600	20.5601	-1.058%	5,327	-11.674%
2025-12-05	21.0000	21.0500	20.7800	20.7800	-0.574%	7,761	-12.608%
2025-12-04	21.0000	21.0000	20.7700	20.9000	-1.554%	12,304	-13.110%
2025-12-03	20.8600	21.2300	20.7617	21.2300	+1.969%	3,768	-14.461%
2025-12-02	20.7600	20.8599	20.7500	20.8200	-0.144%	4,275	-12.776%
2025-12-01	20.6400	20.9799	20.6200	20.8500	-0.714%	7,494	-12.902%
2025-11-28	21.1700	21.1700	21.0000	21.0000	-1.176%	757	-13.524%
2025-11-26	21.2300	21.5299	21.1800	21.2500	+1.675%	2,648	-14.541%
2025-11-25	21.1800	21.1800	20.9000	20.9000	-0.524%	13,906	-13.110%
2025-11-24	21.0000	21.0200	21.0000	21.0100	+0.048%	1,906	-13.565%
2025-11-21	21.0850	21.0850	21.0000	21.0000	-0.897%	670	-13.524%
2025-11-20	21.1500	21.1900	21.0000	21.1900	+0.189%	4,324	-14.299%
2025-11-19	21.0500	21.3300	21.0500	21.1500	+0.523%	5,651	-14.137%
2025-11-18	21.1000	21.1000	21.0400	21.0400	-0.048%	1,387	-13.688%
2025-11-17	21.2500	21.2501	21.0500	21.0500	-0.708%	3,893	-13.729%
2025-11-14	21.2345	21.4650	21.2000	21.2000	+0.682%	2,126	-14.340%
2025-11-13	21.0300	21.7099	21.0000	21.0564	-0.159%	6,541	-13.755%
2025-11-12	21.0300	21.1000	21.0000	21.0900	-0.189%	3,438	-13.893%
2025-11-11	21.3000	21.3000	21.0000	21.1300	+0.619%	1,723	-14.056%
2025-11-10	21.0000	21.0000	20.9800	21.0000	+0.239%	2,422	-13.524%
2025-11-07	20.9244	20.9500	20.9100	20.9500	-0.191%	764	-13.317%
2025-11-06	21.0300	21.0400	20.9900	20.9900	-0.190%	4,502	-13.483%
2025-11-05	21.2300	21.2300	21.0300	21.0300	-0.516%	787	-13.647%
2025-11-04	21.1150	21.1800	21.1150	21.1391	+0.361%	3,560	-14.093%
2025-11-03	21.2500	21.2500	21.0631	21.0631	-0.599%	1,550	-13.783%
2025-10-31	21.2600	21.2600	21.0500	21.1900	-0.329%	12,509	-14.299%
2025-10-30	21.5000	21.6650	21.2500	21.2600	-2.611%	4,299	-14.581%
2025-10-29	21.6400	21.8300	21.6400	21.8299	0.000%	2,605	-16.811%
2025-10-28	21.6750	21.8999	21.5500	21.8299	+0.137%	6,184	-16.811%
2025-10-27	21.7000	21.8000	21.6000	21.8000	+1.734%	14,123	-16.697%
2025-10-24	21.4284	21.4284	21.4284	21.4284	-0.333%	310	-15.253%
2025-10-23	21.4900	21.5000	21.3812	21.5000	+0.093%	2,661	-15.535%
2025-10-22	21.5200	21.5499	21.4800	21.4800	-0.093%	3,581	-15.456%
2025-10-21	21.5000	21.5000	21.5000	21.5000	+0.373%	828	-15.535%
2025-10-20	21.2700	21.7900	21.2501	21.4200	+1.037%	9,451	-15.219%
2025-10-17	21.6900	21.7399	21.2001	21.2001	-1.987%	3,187	-14.340%
2025-10-16	21.6600	21.6600	21.0700	21.6299	-0.277%	5,385	-16.042%
2025-10-15	21.5300	21.7700	21.5300	21.6900	+1.119%	8,083	-16.275%
2025-10-14	21.5759	21.5759	21.4050	21.4500	+0.799%	8,378	-15.338%
2025-10-13	21.0500	21.3100	21.0500	21.2800	-1.253%	710	-14.662%
2025-10-10	21.5100	21.6300	21.3940	21.5500	+0.279%	3,804	-15.731%
2025-10-09	21.5900	21.6300	21.4900	21.4900	-1.059%	2,439	-15.496%
2025-10-08	21.7999	21.8000	21.7000	21.7200	-0.092%	2,201	-16.390%
2025-10-07	21.4400	21.7524	21.4000	21.7400	+1.423%	20,436	-16.467%
2025-10-06	21.3100	21.5700	21.3100	21.4350	-0.372%	8,562	-15.279%
2025-10-03	21.5800	21.8500	21.5150	21.5150	-0.347%	1,797	-15.594%
2025-10-02	21.4600	21.8899	21.2729	21.5900	+0.841%	2,412	-15.887%
2025-10-01	21.2400	21.6300	21.2200	21.4100	+1.134%	15,702	-15.180%
2025-09-30	21.6000	21.6000	21.0900	21.1700	-2.890%	37,573	-14.218%
2025-09-29	21.8900	21.8900	21.8000	21.8000	-0.593%	6,232	-16.697%
2025-09-26	22.0100	22.0100	21.7200	21.9300	-0.769%	7,937	-17.191%
2025-09-25	22.3488	22.5100	22.0700	22.1000	-1.647%	16,164	-17.828%
2025-09-24	22.4900	22.5299	22.3100	22.4700	+0.444%	9,453	-19.181%
2025-09-23	22.4900	22.4900	22.2500	22.3707	+0.182%	8,753	-18.822%
2025-09-22	22.4500	22.4900	22.2500	22.3300	-0.050%	3,862	-18.674%
2025-09-19	22.4100	22.4850	22.2500	22.3412	+0.095%	13,823	-18.715%
2025-09-18	22.4300	22.4500	22.1770	22.3200	+0.067%	4,500	-18.638%
2025-09-17	22.3400	22.3500	22.2006	22.3050	+0.068%	3,641	-18.583%
2025-09-16	21.8800	22.2900	21.8800	22.2899	+1.873%	13,911	-18.528%
2025-09-15	22.0000	22.0000	21.8250	21.8801	-0.318%	4,718	-17.002%
2025-09-12	21.9800	21.9800	21.6850	21.9500	0.000%	4,377	-17.267%
2025-09-11	21.6600	21.9800	21.6600	21.9500	+0.920%	4,574	-17.267%
2025-09-10	21.6600	21.7500	21.6600	21.7500	+0.184%	1,803	-16.506%
2025-09-09	21.3300	21.7100	21.3300	21.7100	+0.696%	8,639	-16.352%
2025-09-08	21.1900	21.7666	21.1900	21.5600	+1.078%	1,877	-15.770%
2025-09-05	20.9400	21.3300	20.9400	21.3300	+2.057%	4,419	-14.862%
2025-09-04	20.7500	20.9400	20.7200	20.9000	+0.240%	2,704	-13.110%
2025-09-03	21.0000	21.0650	20.7913	20.8500	+0.216%	23,839	-12.902%
2025-09-02	20.8300	20.8900	20.6901	20.8050	-1.631%	2,216	-12.713%
2025-08-29	20.8000	21.1500	20.5100	21.1500	+1.342%	16,117	-14.137%
2025-08-28	20.8705	20.8800	20.8600	20.8700	-0.334%	676	-12.985%
2025-08-27	20.9245	21.0000	20.8500	20.9400	+0.432%	8,831	-13.276%
2025-08-26	20.8953	20.8953	20.8500	20.8500	+0.337%	415	-12.902%
2025-08-25	21.0000	21.0000	20.6850	20.7800	-0.241%	3,726	-12.608%
2025-08-22	21.0030	21.3200	20.8301	20.8301	-0.430%	3,728	-12.818%
2025-08-21	21.1200	21.2000	20.9200	20.9200	-1.274%	4,546	-13.193%
2025-08-20	21.2000	21.3800	21.1800	21.1900	+0.427%	3,283	-14.299%
2025-08-19	21.0400	21.1100	21.0000	21.0999	+0.572%	7,018	-13.933%
2025-08-18	20.9800	20.9800	20.9700	20.9799	-0.143%	2,142	-13.441%
2025-08-15	20.9000	21.0100	20.8500	21.0100	+0.767%	6,463	-13.565%
2025-08-14	20.8600	20.9350	20.7701	20.8501	+0.386%	12,645	-12.902%
2025-08-13	20.5800	20.8999	20.5800	20.7700	-0.059%	3,000	-12.566%
2025-08-12	20.5500	21.0000	20.5500	20.7822	+1.130%	6,458	-12.618%
2025-08-11	20.5400	20.7290	20.5400	20.5500	-0.725%	4,167	-11.630%
2025-08-08	20.7000	20.7000	20.7000	20.7000	-0.552%	330	-12.271%
2025-08-07	20.6400	20.9000	20.6050	20.8149	+0.847%	3,937	-12.755%
2025-08-06	20.3201	20.9000	20.3201	20.6400	+0.194%	8,130	-12.016%
2025-08-05	20.5000	20.6000	20.3700	20.6000	-0.145%	3,610	-11.845%
2025-08-04	20.2001	20.6400	20.2001	20.6300	+1.426%	2,664	-11.973%
2025-08-01	20.4900	20.4900	20.1970	20.3400	0.000%	1,629	-10.718%
2025-07-31	20.3494	20.5000	20.3000	20.3400	+0.444%	4,107	-10.718%
2025-07-30	20.3450	20.4200	20.2000	20.2500	-1.075%	6,013	-10.321%
2025-07-29	20.3900	20.4700	20.0600	20.4700	+0.540%	2,855	-11.285%
2025-07-28	20.4200	20.4200	20.3600	20.3600	-0.387%	1,153	-10.806%
2025-07-25	20.5160	20.5160	20.3965	20.4390	-0.388%	7,009	-11.150%
2025-07-24	20.4600	20.5803	20.4500	20.5187	-0.298%	4,331	-11.495%
2025-07-22	20.4000	20.5801	20.2799	20.5800	+1.781%	5,950	-11.759%
2025-07-21	20.1800	20.2199	20.1501	20.2199	-0.099%	2,592	-10.187%
2025-07-18	20.3000	20.3407	20.2400	20.2400	-0.054%	2,488	-10.277%
2025-07-17	20.3700	20.4900	20.2500	20.2510	+0.601%	4,062	-10.325%
2025-07-16	20.2600	20.3100	20.1300	20.1300	-0.347%	8,884	-9.786%
2025-07-15	20.2900	20.3500	20.0700	20.2000	-0.296%	12,704	-10.099%
2025-07-14	20.1600	20.2900	20.0100	20.2600	-0.222%	9,319	-10.365%
2025-07-11	20.1041	20.5099	20.1000	20.3050	0.000%	1,458	-10.564%
2025-07-10	20.0101	20.5000	20.0101	20.3050	-0.466%	1,642	-10.564%
2025-07-09	20.2000	20.4000	20.0458	20.4000	+0.990%	6,145	-10.980%
2025-07-08	19.8601	20.2000	19.8601	20.2000	+1.000%	8,610	-10.099%
2025-07-07	20.0100	20.0241	20.0000	20.0000	+0.756%	1,103	-9.200%
2025-07-02	19.8600	20.0500	19.8500	19.8500	+1.069%	7,554	-8.514%
2025-07-01	19.7100	19.7100	19.6400	19.6400	-0.355%	2,198	-7.536%
2025-06-30	19.4200	19.7100	19.4200	19.7100	+1.337%	4,086	-7.864%
2025-06-27	19.4250	19.5540	19.4250	19.4500	+0.777%	1,920	-6.632%
2025-06-25	19.4500	19.4500	19.3001	19.3001	-0.669%	1,583	-5.907%
2025-06-24	19.3000	19.4300	19.1600	19.4300	+0.674%	5,792	-6.536%
2025-06-23	19.3000	19.3000	19.3000	19.3000	+0.259%	208	-5.907%
2025-06-20	19.1700	19.2501	19.1300	19.2501	+0.948%	3,162	-5.663%
2025-06-18	18.9900	19.1750	18.9900	19.0694	+0.418%	3,631	-4.769%
2025-06-17	19.4100	19.4100	18.9400	18.9900	-1.681%	12,339	-4.371%
2025-06-16	19.3500	19.4100	19.3000	19.3146	+0.597%	3,565	-5.978%
2025-06-13	19.1000	19.3300	18.9600	19.2000	+0.471%	10,869	-5.417%
2025-06-12	19.1601	19.1601	19.0800	19.1100	-0.727%	4,602	-4.971%
2025-06-11	19.2900	19.2900	19.2500	19.2500	+0.156%	2,478	-5.662%
2025-06-10	19.1601	19.2600	19.1600	19.2200	+0.144%	2,480	-5.515%
2025-06-09	19.1600	19.1924	19.1500	19.1924	+0.169%	2,941	-5.379%
2025-06-06	19.3000	19.3000	19.1600	19.1600	-0.982%	2,858	-5.219%
2025-06-05	19.3738	19.3738	19.3500	19.3500	+0.729%	1,032	-6.150%
2025-06-04	19.1600	19.2700	19.1500	19.2100	+0.313%	2,385	-5.466%
2025-06-03	19.0000	19.2200	19.0000	19.1500	+0.789%	8,969	-5.170%
2025-06-02	19.2900	19.2900	19.0000	19.0000	-2.863%	4,269	-4.421%
2025-05-30	19.6600	19.6600	19.5500	19.5600	-0.509%	2,911	-7.157%
2025-05-29	19.8100	19.8100	19.6600	19.6600	-1.206%	1,349	-7.630%
2025-05-28	19.9300	19.9300	19.8800	19.9000	+0.505%	682	-8.744%
2025-05-27	19.7400	19.8400	19.7400	19.8000	+0.763%	1,897	-8.283%
2025-05-23	19.4400	19.8200	19.4400	19.6500	-0.203%	5,280	-7.583%
2025-05-22	19.3600	19.7000	19.3400	19.6900	+0.974%	4,185	-7.770%
2025-05-21	19.6501	19.7500	19.3800	19.5000	-1.120%	5,832	-6.872%
2025-05-20	19.8500	20.0000	19.7000	19.7209	+0.106%	13,398	-7.915%
2025-05-19	19.6300	19.8312	19.6300	19.7000	-0.755%	2,062	-7.817%
2025-05-15	19.4800	19.8499	19.4501	19.8499	+2.056%	1,097	-8.513%
2025-05-14	19.8500	19.8500	19.4038	19.4500	-1.269%	5,250	-6.632%
2025-05-13	19.7000	19.7300	19.4800	19.7000	+0.510%	5,828	-7.817%
2025-05-12	19.5900	19.6700	19.5500	19.6000	+1.240%	3,502	-7.347%
2025-05-09	19.6700	19.7399	19.3000	19.3600	-0.024%	4,059	-6.198%
2025-05-08	19.6331	19.6331	19.3100	19.3647	-0.027%	5,530	-6.221%
2025-05-07	19.3100	19.4477	19.2000	19.3700	+0.964%	3,991	-6.247%
2025-05-06	19.3000	19.3500	19.0101	19.1850	-0.596%	4,485	-5.343%
2025-05-05	19.4900	19.4900	19.1200	19.3000	-0.567%	4,974	-5.907%
2025-05-02	19.4500	19.7000	19.2000	19.4100	+1.094%	26,732	-6.440%
2025-05-01	19.4799	19.4799	19.2000	19.2000	+0.418%	5,658	-5.417%
2025-04-30	19.0100	19.3571	19.0100	19.1200	-0.830%	13,355	-5.021%
2025-04-29	19.1800	19.4399	19.1200	19.2800	+0.083%	2,636	-5.809%
2025-04-28	19.3100	19.4900	19.2641	19.2641	+0.412%	1,102	-5.731%
2025-04-25	19.4300	19.4400	19.1800	19.1850	-0.596%	6,737	-5.343%
2025-04-24	18.9300	19.3637	18.9300	19.3000	+1.047%	10,939	-5.907%
2025-04-23	19.0000	19.1200	19.0000	19.1000	+1.165%	1,473	-4.921%
2025-04-22	18.6700	18.9300	18.6700	18.8800	+1.179%	3,221	-3.814%
2025-04-21	18.9200	18.9200	18.6600	18.6600	-1.008%	5,242	-2.680%
2025-04-17	18.6800	19.0699	18.6800	18.8500	+1.508%	5,316	-3.660%
2025-04-16	18.5500	18.6600	18.5500	18.5700	+0.108%	3,970	-2.208%
2025-04-15	18.7000	18.7501	18.5100	18.5500	-0.406%	4,661	-2.102%
2025-04-14	18.5299	18.6550	18.5100	18.6257	+0.544%	2,729	-2.500%
2025-04-11	19.3799	19.3799	18.5101	18.5250	-0.403%	5,504	-1.970%
2025-04-10	19.1400	19.1400	18.5200	18.6000	-2.923%	20,852	-2.366%
2025-04-09	18.9700	19.1700	18.6301	19.1600	+1.915%	13,935	-5.219%
2025-04-08	19.0600	19.0600	18.8000	18.8000	-0.792%	7,669	-3.404%
2025-04-07	18.6400	19.3083	18.6000	18.9500	-0.525%	5,955	-4.169%
2025-04-04	19.4100	19.4200	19.0500	19.0500	-2.232%	3,442	-4.672%