Dark

ATH/PA
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share, Series A
stock NYSE Preferred Stock

At Close

Jul 29, 2026

0.00USD-100.000%(-23.72)456

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.72)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

23.95USD0.000%(+23.95)118

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	23.8300	24.0200	23.7562	23.9500	+0.970%	29,162	0.000%
2026-07-29	23.8600	24.0334	23.7200	23.7200	-0.617%	29,648	+0.970%
2026-07-28	23.9600	23.9600	23.7700	23.8672	-0.137%	23,593	+0.347%
2026-07-27	24.0900	24.0900	23.8610	23.9000	-0.209%	23,930	+0.209%
2026-07-24	24.0400	24.0700	23.9100	23.9500	+0.084%	42,506	0.000%
2026-07-23	24.0600	24.0700	23.7700	23.9300	-0.185%	229,677	+0.084%
2026-07-22	24.0800	24.0800	23.9500	23.9744	-0.314%	119,828	-0.102%
2026-07-21	23.9600	24.1000	23.9110	24.0500	-0.125%	33,371	-0.416%
2026-07-20	24.0300	24.0957	23.9600	24.0800	+0.208%	38,363	-0.540%
2026-07-17	24.1100	24.1350	23.9300	24.0300	-0.083%	39,485	-0.333%
2026-07-16	24.2300	24.2300	24.0500	24.0500	-0.661%	10,556	-0.416%
2026-07-15	24.2400	24.2400	24.1503	24.2100	+0.248%	16,727	-1.074%
2026-07-14	24.2800	24.2800	24.0900	24.1500	-0.103%	19,020	-0.828%
2026-07-13	24.0700	24.2300	23.9400	24.1750	+0.520%	38,024	-0.931%
2026-07-10	23.9600	24.0900	23.9001	24.0500	+0.292%	31,122	-0.416%
2026-07-09	23.9500	24.1100	23.9000	23.9800	+0.125%	29,926	-0.125%
2026-07-08	24.4400	24.4400	23.9100	23.9500	-1.884%	114,138	0.000%
2026-07-07	24.3100	24.4600	24.2901	24.4100	+0.164%	24,581	-1.884%
2026-07-06	24.2500	24.4000	24.2500	24.3700	+0.869%	44,820	-1.723%
2026-07-02	24.2300	24.3500	24.0700	24.1600	+0.166%	22,062	-0.869%
2026-07-01	24.2600	24.3000	24.0200	24.1200	-0.248%	19,541	-0.705%
2026-06-30	24.2100	24.3000	23.8500	24.1800	+0.332%	403,366	-0.951%
2026-06-29	23.9200	24.1000	23.8250	24.1000	+1.048%	33,235	-0.622%
2026-06-26	23.7800	23.8800	23.7050	23.8500	+0.168%	40,320	+0.419%
2026-06-25	23.8800	23.8800	23.7100	23.8100	0.000%	46,033	+0.588%
2026-06-24	23.7700	23.8599	23.6100	23.8100	+0.210%	53,886	+0.588%
2026-06-23	23.7800	23.8500	23.6000	23.7600	-0.084%	111,346	+0.800%
2026-06-22	24.2200	24.2300	23.7700	23.7800	-1.532%	40,183	+0.715%
2026-06-18	24.1600	24.3600	24.1500	24.1500	-0.124%	18,991	-0.828%
2026-06-17	24.1900	24.2000	24.1400	24.1800	+0.124%	23,508	-0.951%
2026-06-16	24.1800	24.2000	24.1300	24.1500	-0.289%	31,448	-0.828%
2026-06-15	24.1800	24.2800	24.1300	24.2200	-1.304%	17,439	-1.115%
2026-06-12	24.5300	24.6743	24.4400	24.5401	-0.486%	21,733	-2.405%
2026-06-11	24.4400	24.6600	24.4400	24.6600	+0.818%	31,869	-2.879%
2026-06-10	24.6000	24.6000	24.4400	24.4600	-0.285%	16,942	-2.085%
2026-06-09	24.6300	24.6400	24.4453	24.5300	-0.244%	21,032	-2.364%
2026-06-08	24.6100	24.6700	24.5400	24.5900	0.000%	18,412	-2.603%
2026-06-05	24.6400	24.6538	24.5200	24.5900	-0.284%	21,656	-2.603%
2026-06-04	24.6300	24.7500	24.6300	24.6600	-0.122%	17,086	-2.879%
2026-06-03	24.7000	24.7000	24.5800	24.6900	-0.040%	14,046	-2.997%
2026-06-02	24.5800	24.7000	24.5500	24.7000	+0.244%	15,364	-3.036%
2026-06-01	24.5300	24.7200	24.5300	24.6400	+0.203%	15,752	-2.800%
2026-05-29	24.7100	24.7150	24.5500	24.5900	-0.243%	49,508	-2.603%
2026-05-28	24.7400	24.7600	24.6350	24.6500	-0.001%	49,583	-2.840%
2026-05-27	24.7700	24.8500	24.6351	24.6503	-0.161%	37,411	-2.841%
2026-05-26	24.6500	24.7400	24.6101	24.6900	+0.366%	13,790	-2.997%
2026-05-22	24.6100	24.7499	24.5000	24.6000	+0.326%	30,318	-2.642%
2026-05-21	24.6200	24.6900	24.3900	24.5200	-0.406%	31,322	-2.325%
2026-05-20	24.5100	24.7100	24.3700	24.6200	+0.490%	48,864	-2.721%
2026-05-19	24.5200	24.5900	24.3800	24.5000	-0.122%	24,990	-2.245%
2026-05-18	24.5900	24.6200	24.4501	24.5300	+0.122%	22,804	-2.364%
2026-05-15	24.5600	24.6200	24.3700	24.5000	-0.487%	32,856	-2.245%
2026-05-14	24.6600	24.7300	24.5400	24.6200	+0.367%	20,003	-2.721%
2026-05-13	24.7000	24.7000	24.4700	24.5300	-0.688%	24,576	-2.364%
2026-05-12	24.5600	24.7000	24.5000	24.7000	+0.162%	28,523	-3.036%
2026-05-11	24.6200	24.6900	24.5400	24.6600	+0.162%	11,753	-2.879%
2026-05-08	24.5400	24.6200	24.4700	24.6200	+0.367%	33,548	-2.721%
2026-05-07	24.4900	24.5600	24.3451	24.5300	+0.082%	26,252	-2.364%
2026-05-06	24.4000	24.5100	24.4000	24.5100	+0.719%	14,529	-2.285%
2026-05-05	24.2200	24.3900	24.2001	24.3350	+0.144%	29,236	-1.582%
2026-05-04	24.4200	24.4200	24.2300	24.3000	-0.246%	36,148	-1.440%
2026-05-01	24.3500	24.4500	24.2800	24.3600	+0.041%	28,706	-1.683%
2026-04-30	24.0400	24.3800	23.9000	24.3500	+1.585%	86,299	-1.643%
2026-04-29	24.0400	24.0400	23.9100	23.9700	-0.125%	16,425	-0.083%
2026-04-28	24.0200	24.1499	23.9100	24.0000	-0.498%	73,479	-0.208%
2026-04-27	24.1600	24.2400	24.0816	24.1200	+0.125%	46,123	-0.705%
2026-04-24	24.2800	24.2899	23.9801	24.0900	-0.372%	44,450	-0.581%
2026-04-23	24.2800	24.3000	24.0700	24.1800	-0.124%	35,982	-0.951%
2026-04-22	24.0900	24.3000	24.0900	24.2100	+0.498%	20,682	-1.074%
2026-04-21	24.2000	24.2000	24.0000	24.0900	-0.290%	20,130	-0.581%
2026-04-20	24.1900	24.2700	24.0400	24.1600	-0.124%	35,963	-0.869%
2026-04-17	24.1600	24.2600	24.1400	24.1900	+0.207%	19,604	-0.992%
2026-04-16	24.2200	24.2200	24.0000	24.1400	+0.166%	28,880	-0.787%
2026-04-15	23.9100	24.1000	23.9100	24.1000	+0.879%	16,749	-0.622%
2026-04-14	23.9500	24.0850	23.8600	23.8900	+0.168%	27,857	+0.251%
2026-04-13	23.8000	24.1999	23.7600	23.8500	0.000%	74,750	+0.419%
2026-04-10	24.0800	24.0800	23.7977	23.8500	-0.625%	26,642	+0.419%
2026-04-09	24.0100	24.0800	23.7764	24.0000	+0.167%	17,801	-0.208%
2026-04-08	24.0600	24.0900	23.9101	23.9600	-0.125%	35,275	-0.042%
2026-04-07	23.9300	23.9900	23.7200	23.9900	+0.251%	32,610	-0.167%
2026-04-06	23.8400	23.9499	23.5501	23.9300	+0.378%	12,753	+0.084%
2026-04-02	23.4600	23.9700	23.4600	23.8400	+0.464%	25,428	+0.461%
2026-04-01	23.8600	24.0500	23.7000	23.7300	+0.423%	25,266	+0.927%
2026-03-31	23.7000	23.7899	23.4800	23.6300	+0.212%	350,185	+1.354%
2026-03-30	23.8700	23.8700	23.5500	23.5800	-0.506%	87,487	+1.569%
2026-03-27	23.5600	23.7500	23.4400	23.7000	+1.152%	91,507	+1.055%
2026-03-26	23.5700	23.6200	23.4200	23.4300	-0.573%	78,138	+2.219%
2026-03-25	23.6200	23.6200	23.5600	23.5650	+0.277%	39,516	+1.634%
2026-03-24	23.4000	23.8100	23.4000	23.5000	-0.255%	51,139	+1.915%
2026-03-23	23.7100	23.8100	23.5600	23.5600	-0.169%	45,385	+1.655%
2026-03-20	23.7300	23.7700	23.5000	23.6000	-0.673%	71,485	+1.483%
2026-03-19	23.7000	23.8500	23.4600	23.7600	-0.042%	72,401	+0.800%
2026-03-18	23.7400	23.8800	23.6000	23.7700	+0.338%	29,812	+0.757%
2026-03-17	23.6000	23.8899	23.6000	23.6900	+0.254%	22,010	+1.098%
2026-03-16	23.7200	23.7450	23.5300	23.6300	+0.382%	66,376	+1.354%
2026-03-13	23.6300	23.6400	23.4900	23.5400	-1.814%	124,496	+1.742%
2026-03-12	23.9600	24.1100	23.9000	23.9750	+0.063%	261,625	-0.104%
2026-03-11	24.0900	24.1999	23.9200	23.9600	-0.167%	282,659	-0.042%
2026-03-10	23.7500	24.1200	23.7500	24.0000	+0.840%	432,457	-0.208%
2026-03-09	23.8000	23.9564	23.6500	23.8000	-0.957%	51,774	+0.630%
2026-03-06	23.9900	24.1100	23.7500	24.0300	+0.125%	58,431	-0.333%
2026-03-05	23.9700	24.1100	23.9300	24.0000	-0.042%	23,934	-0.208%
2026-03-04	24.1000	24.1200	23.7500	24.0100	-0.291%	182,879	-0.250%
2026-03-03	24.2100	24.2717	23.9300	24.0800	-1.028%	131,690	-0.540%
2026-03-02	24.3500	24.4300	24.2800	24.3300	-0.205%	43,944	-1.562%
2026-02-27	24.5300	24.5500	24.1300	24.3800	-0.327%	175,212	-1.764%
2026-02-26	24.5000	24.5525	24.4500	24.4600	-0.245%	18,356	-2.085%
2026-02-25	24.5500	24.5600	24.4800	24.5200	+0.082%	27,028	-2.325%
2026-02-24	24.5600	24.5600	24.4900	24.5000	0.000%	71,717	-2.245%
2026-02-23	24.5700	24.6100	24.4100	24.5000	-0.082%	65,140	-2.245%
2026-02-20	24.5900	24.5900	24.4700	24.5200	-0.204%	47,289	-2.325%
2026-02-19	24.5500	24.6105	24.5000	24.5700	+0.081%	33,260	-2.523%
2026-02-18	24.6000	24.6500	24.4700	24.5500	-0.203%	43,738	-2.444%
2026-02-17	24.5600	24.6700	24.5015	24.6000	+0.408%	69,347	-2.642%
2026-02-13	24.5000	24.5500	24.4800	24.5000	+0.041%	31,094	-2.245%
2026-02-12	24.6000	24.6700	24.4800	24.4900	-0.447%	64,865	-2.205%
2026-02-11	24.6200	24.6500	24.5300	24.6000	+0.041%	54,579	-2.642%
2026-02-10	24.5900	24.6500	24.5100	24.5900	+0.204%	29,985	-2.603%
2026-02-09	24.6100	24.6500	24.4600	24.5400	-0.041%	43,697	-2.404%
2026-02-06	24.4900	24.6500	24.4500	24.5500	+0.532%	22,579	-2.444%
2026-02-05	24.4600	24.5500	24.3800	24.4200	-0.164%	171,077	-1.925%
2026-02-04	24.6700	24.6700	24.4000	24.4600	-0.731%	192,819	-2.085%
2026-02-03	24.7800	24.7900	24.6100	24.6400	-0.565%	20,984	-2.800%
2026-02-02	24.7700	24.8800	24.6500	24.7800	0.000%	55,830	-3.349%
2026-01-30	24.6500	24.7800	24.5500	24.7800	+0.527%	65,572	-3.349%
2026-01-29	24.6700	24.9100	24.6400	24.6500	-0.468%	26,228	-2.840%
2026-01-28	24.8700	24.8700	24.7000	24.7659	-0.138%	16,266	-3.294%
2026-01-27	24.9200	24.9500	24.7600	24.8000	-0.241%	20,480	-3.427%
2026-01-26	25.0200	25.1525	24.8300	24.8600	-0.281%	22,823	-3.660%
2026-01-23	24.9400	25.0000	24.8600	24.9300	+0.322%	23,354	-3.931%
2026-01-22	24.7800	24.8900	24.7500	24.8500	+0.282%	31,721	-3.622%
2026-01-21	24.8400	24.8800	24.7100	24.7800	+0.121%	35,998	-3.349%
2026-01-20	24.7500	24.8700	24.7000	24.7500	-0.202%	29,950	-3.232%
2026-01-16	24.9100	24.9199	24.8000	24.8000	-0.241%	24,270	-3.427%
2026-01-15	24.8900	24.9600	24.8500	24.8600	-0.201%	30,550	-3.660%
2026-01-14	24.9100	25.0400	24.7700	24.9100	+0.161%	19,067	-3.854%
2026-01-13	24.9200	25.0268	24.7701	24.8700	-0.400%	15,963	-3.699%
2026-01-12	24.8700	25.0900	24.8100	24.9700	+0.503%	38,895	-4.085%
2026-01-09	24.8500	24.9445	24.8200	24.8450	+0.141%	54,108	-3.602%
2026-01-08	24.7900	24.9399	24.7900	24.8100	-0.201%	20,910	-3.466%
2026-01-07	24.8600	24.9320	24.7501	24.8600	+0.081%	25,396	-3.660%
2026-01-06	24.7400	24.9618	24.7000	24.8400	+0.648%	24,370	-3.583%
2026-01-05	24.7500	24.8200	24.6800	24.6800	-0.202%	40,766	-2.958%
2026-01-02	24.6400	24.7500	24.6300	24.7300	+0.528%	26,783	-3.154%
2025-12-31	24.7300	24.7700	24.5800	24.6000	-0.405%	75,604	-2.642%
2025-12-30	24.7500	24.7700	24.6000	24.7000	-0.040%	19,846	-3.036%
2025-12-29	24.8100	24.8100	24.4600	24.7100	-0.282%	85,890	-3.076%
2025-12-26	24.8000	24.8000	24.6701	24.7800	-0.040%	19,905	-3.349%
2025-12-24	24.6700	24.8000	24.6700	24.7900	+0.324%	6,690	-3.388%
2025-12-23	24.6600	24.8149	24.6600	24.7100	+0.081%	20,046	-3.076%
2025-12-22	24.6300	24.8600	24.6200	24.6900	+0.284%	48,494	-2.997%
2025-12-19	24.7400	24.7525	24.6110	24.6200	-0.525%	25,969	-2.721%
2025-12-18	24.6300	24.8000	24.6300	24.7500	+0.569%	67,471	-3.232%
2025-12-17	24.6500	24.7900	24.4000	24.6100	-0.606%	91,847	-2.682%
2025-12-16	24.8500	24.8500	24.6500	24.7600	-0.202%	27,069	-3.271%
2025-12-15	24.7700	24.9250	24.7500	24.8100	-1.195%	26,905	-3.466%
2025-12-12	25.0800	25.2000	24.9700	25.1100	-0.238%	35,317	-4.620%
2025-12-11	25.1300	25.1700	25.0000	25.1700	+0.319%	19,511	-4.847%
2025-12-10	24.8900	25.2000	24.8900	25.0900	+0.400%	279,832	-4.544%
2025-12-09	24.8400	25.0399	24.7900	24.9900	+0.766%	75,933	-4.162%
2025-12-08	24.9800	24.9800	24.7700	24.8000	-0.241%	26,796	-3.427%
2025-12-05	24.9500	24.9799	24.7700	24.8600	-0.201%	46,200	-3.660%
2025-12-04	24.8300	24.9100	24.7801	24.9100	+0.606%	40,578	-3.854%
2025-12-03	24.7400	24.8800	24.7200	24.7600	-0.202%	29,774	-3.271%
2025-12-02	24.7000	24.8300	24.7000	24.8100	+0.649%	43,289	-3.466%
2025-12-01	24.7000	24.8000	24.6200	24.6500	-0.323%	26,063	-2.840%
2025-11-28	25.0200	25.0200	24.7200	24.7300	-0.723%	38,502	-3.154%
2025-11-26	24.7700	25.0300	24.7700	24.9100	+0.363%	22,675	-3.854%
2025-11-25	24.6500	24.8600	24.6500	24.8200	+0.731%	28,389	-3.505%
2025-11-24	24.7400	24.8034	24.5500	24.6400	-0.444%	81,673	-2.800%
2025-11-21	24.7600	24.8500	24.6700	24.7500	-0.202%	22,046	-3.232%
2025-11-20	24.8700	24.9769	24.7400	24.8000	-0.281%	61,824	-3.427%
2025-11-19	25.0000	25.0000	24.8400	24.8700	-0.480%	21,774	-3.699%
2025-11-18	24.9200	24.9900	24.8100	24.9900	+0.281%	26,351	-4.162%
2025-11-17	24.9300	24.9900	24.8008	24.9200	+0.241%	58,327	-3.892%
2025-11-14	24.9000	24.9500	24.7925	24.8600	-0.040%	17,358	-3.660%
2025-11-13	25.0000	25.0000	24.7501	24.8700	-0.520%	37,004	-3.699%
2025-11-12	24.9900	25.0000	24.9700	25.0000	+0.200%	23,132	-4.200%
2025-11-11	24.9300	24.9880	24.9100	24.9500	-0.168%	20,720	-4.008%
2025-11-10	25.0100	25.0100	24.9000	24.9920	+0.200%	115,723	-4.169%
2025-11-07	24.9700	25.0000	24.8200	24.9420	-0.272%	29,248	-3.977%
2025-11-06	24.8900	25.0100	24.8200	25.0100	+0.240%	30,546	-4.238%
2025-11-05	24.9200	25.0699	24.9000	24.9500	+0.040%	43,579	-4.008%
2025-11-04	24.7500	24.9605	24.7010	24.9400	+0.443%	131,380	-3.970%
2025-11-03	24.9900	24.9900	24.8000	24.8300	-0.481%	26,086	-3.544%
2025-10-31	25.0000	25.0000	24.8200	24.9500	-0.120%	68,346	-4.008%
2025-10-30	25.0500	25.0500	24.9700	24.9800	-0.080%	170,881	-4.123%
2025-10-29	25.0900	25.0900	25.0000	25.0000	+0.080%	16,543	-4.200%
2025-10-28	25.0600	25.0800	24.9600	24.9800	-0.040%	23,574	-4.123%
2025-10-27	25.0200	25.0401	24.9400	24.9900	+0.160%	15,400	-4.162%
2025-10-24	25.0700	25.0700	24.9300	24.9500	0.000%	18,564	-4.008%
2025-10-23	25.0900	25.1100	24.9500	24.9500	-0.379%	23,970	-4.008%
2025-10-22	25.0000	25.1050	25.0000	25.0450	-0.017%	32,251	-4.372%
2025-10-21	25.0500	25.1400	25.0001	25.0492	+0.097%	29,198	-4.388%
2025-10-20	25.0100	25.1800	24.9501	25.0250	+0.301%	238,298	-4.296%
2025-10-17	25.1000	25.1000	24.8300	24.9500	-0.200%	196,575	-4.008%
2025-10-16	24.9500	25.1600	24.9301	25.0000	-0.040%	23,840	-4.200%
2025-10-15	25.0200	25.2200	24.9300	25.0100	-0.160%	23,179	-4.238%
2025-10-14	24.9500	25.3400	24.9200	25.0500	-0.358%	90,986	-4.391%
2025-10-13	25.2400	25.2400	24.9000	25.1400	+0.239%	73,381	-4.733%
2025-10-10	25.3000	25.3999	25.0517	25.0800	-0.397%	25,191	-4.506%
2025-10-09	25.3000	25.3299	25.1112	25.1800	-0.553%	18,771	-4.885%
2025-10-08	25.3900	25.4700	25.3100	25.3200	-0.589%	24,298	-5.411%
2025-10-07	25.5300	25.5500	25.4200	25.4700	-0.274%	20,615	-5.968%
2025-10-06	25.4400	25.5800	25.4400	25.5400	+0.039%	18,052	-6.226%
2025-10-03	25.4700	25.5900	25.4700	25.5300	+0.118%	12,471	-6.189%
2025-10-02	25.4700	25.6400	25.4700	25.5000	-0.118%	24,426	-6.078%
2025-10-01	25.4400	25.5700	25.4000	25.5300	+0.314%	43,057	-6.189%
2025-09-30	25.5200	25.6300	25.3501	25.4500	-0.079%	96,181	-5.894%
2025-09-29	25.3100	25.6500	25.3000	25.4700	+0.592%	67,983	-5.968%
2025-09-26	25.2500	25.3900	25.1200	25.3200	+0.277%	17,705	-5.411%
2025-09-25	25.3000	25.3800	25.1900	25.2500	-0.079%	22,437	-5.149%
2025-09-24	25.2800	25.4200	25.1501	25.2700	+0.159%	51,689	-5.224%
2025-09-23	25.2200	25.3291	25.1700	25.2300	-0.198%	19,899	-5.073%
2025-09-22	25.2700	25.3400	25.0501	25.2800	-0.040%	64,879	-5.261%
2025-09-19	25.2700	25.2900	25.0400	25.2900	+0.198%	20,665	-5.299%
2025-09-18	25.2500	25.3299	25.0800	25.2400	-0.512%	36,225	-5.111%
2025-09-17	25.3900	25.4108	25.0800	25.3700	+0.217%	23,640	-5.597%
2025-09-16	25.1800	25.3400	25.0700	25.3150	+0.377%	32,913	-5.392%
2025-09-15	24.9700	25.2300	24.9000	25.2200	-0.395%	38,025	-5.036%
2025-09-12	25.2500	25.3758	25.1100	25.3200	+0.636%	21,971	-5.411%
2025-09-11	25.2000	25.3847	25.1400	25.1600	+0.239%	18,641	-4.809%
2025-09-10	25.2700	25.2793	25.1000	25.1000	-0.318%	21,890	-4.582%
2025-09-09	25.3700	25.4200	25.0900	25.1800	-1.177%	73,829	-4.885%
2025-09-08	25.5400	25.5400	25.3900	25.4800	-0.078%	15,429	-6.005%
2025-09-05	25.4300	25.5367	25.2500	25.5000	+0.830%	22,982	-6.078%
2025-09-04	25.3300	25.3400	25.2500	25.2900	-0.472%	38,549	-5.299%
2025-09-03	25.0900	25.5299	25.0600	25.4100	+1.437%	97,370	-5.746%
2025-09-02	24.9000	25.1000	24.9000	25.0500	+0.724%	20,065	-4.391%
2025-08-29	24.9300	24.9500	24.6500	24.8700	-0.201%	101,209	-3.699%
2025-08-28	24.9600	25.0900	24.9100	24.9200	-0.160%	24,140	-3.892%
2025-08-27	25.0800	25.0800	24.9600	24.9600	-0.319%	17,038	-4.046%
2025-08-26	25.1500	25.1500	24.9900	25.0400	-0.080%	22,825	-4.353%
2025-08-25	25.1900	25.2400	25.0600	25.0600	-0.358%	14,677	-4.429%
2025-08-22	25.1500	25.2200	25.0400	25.1500	+0.279%	16,778	-4.771%
2025-08-21	25.2000	25.2000	25.0300	25.0800	-0.358%	19,000	-4.506%
2025-08-20	25.2400	25.2400	25.0687	25.1700	0.000%	15,224	-4.847%
2025-08-19	25.1600	25.2600	25.0201	25.1700	+0.439%	18,782	-4.847%
2025-08-18	25.0900	25.1400	25.0100	25.0600	+0.120%	17,860	-4.429%
2025-08-15	25.2200	25.2400	25.0000	25.0300	-0.477%	32,497	-4.315%
2025-08-14	25.1800	25.1800	25.0400	25.1500	+0.119%	14,939	-4.771%
2025-08-13	25.2500	25.2500	25.0450	25.1200	+0.199%	37,638	-4.658%
2025-08-12	25.0200	25.2000	25.0112	25.0701	+0.200%	18,276	-4.468%
2025-08-11	25.0200	25.1499	25.0000	25.0200	-0.239%	19,246	-4.277%
2025-08-08	25.1300	25.3300	24.9600	25.0800	+0.160%	25,566	-4.506%
2025-08-07	25.1000	25.1700	24.9500	25.0400	+0.160%	62,382	-4.353%
2025-08-06	25.0800	25.1615	25.0000	25.0000	-0.160%	15,806	-4.200%
2025-08-05	25.1100	25.1100	24.9500	25.0400	-0.236%	35,511	-4.353%
2025-08-04	24.9500	25.1100	24.8900	25.0992	+0.598%	51,333	-4.579%
2025-08-01	24.8400	25.0641	24.8200	24.9500	+0.241%	22,788	-4.008%
2025-07-31	24.8300	25.1400	24.8300	24.8900	-0.040%	77,911	-3.777%
2025-07-30	24.9000	24.9000	24.8000	24.9000	-0.240%	30,599	-3.815%
2025-07-29	24.8000	24.9699	24.7400	24.9600	+0.645%	26,621	-4.046%
2025-07-28	24.8000	24.8300	24.5407	24.8000	+0.364%	27,144	-3.427%
2025-07-25	24.7000	24.7905	24.5001	24.7100	+0.325%	21,619	-3.076%
2025-07-24	24.6200	24.8500	24.5300	24.6300	+0.041%	33,173	-2.761%
2025-07-23	24.6100	24.7578	24.4400	24.6200	+0.346%	63,147	-2.721%
2025-07-22	24.7000	24.7000	24.5101	24.5350	-0.789%	56,328	-2.384%
2025-07-21	24.8200	24.9250	24.5600	24.7300	-0.563%	74,463	-3.154%
2025-07-18	24.8300	24.8700	24.6500	24.8700	-0.080%	56,567	-3.699%
2025-07-17	24.8200	24.9999	24.8200	24.8900	+0.242%	34,128	-3.777%
2025-07-16	24.8500	24.9500	24.7200	24.8300	+0.283%	47,144	-3.544%
2025-07-15	24.9100	24.9100	24.6600	24.7600	-0.322%	41,340	-3.271%
2025-07-14	24.9000	24.9000	24.7400	24.8400	-0.040%	38,042	-3.583%
2025-07-11	24.9200	24.9700	24.7900	24.8500	+0.040%	51,154	-3.622%
2025-07-10	24.9700	24.9800	24.8300	24.8400	0.000%	35,415	-3.583%
2025-07-09	24.9500	25.0000	24.8000	24.8400	-0.040%	81,015	-3.583%
2025-07-08	24.9100	24.9100	24.7700	24.8500	-0.080%	77,827	-3.622%
2025-07-07	24.8700	24.9500	24.8500	24.8700	-0.321%	49,693	-3.699%
2025-07-03	24.8800	24.9600	24.8500	24.9500	+0.201%	18,781	-4.008%
2025-07-02	24.6300	25.0500	24.6200	24.9000	+0.810%	127,745	-3.815%
2025-07-01	24.2700	24.7900	24.2600	24.7000	+2.193%	114,228	-3.036%
2025-06-30	24.5400	24.8800	24.1600	24.1700	-0.943%	605,318	-0.910%
2025-06-27	24.5700	24.6400	24.4000	24.4000	-0.489%	42,012	-1.844%
2025-06-26	24.3500	24.5570	24.3500	24.5200	+0.698%	22,155	-2.325%
2025-06-25	24.5900	24.5900	24.2900	24.3500	-0.774%	68,314	-1.643%
2025-06-24	24.4400	24.5600	24.3900	24.5400	+0.615%	27,167	-2.404%
2025-06-23	24.3200	24.4400	24.2177	24.3900	+0.536%	24,890	-1.804%
2025-06-20	24.2000	24.3200	24.1190	24.2600	+0.497%	24,351	-1.278%
2025-06-18	24.0000	24.1900	24.0000	24.1400	+0.583%	27,902	-0.787%
2025-06-17	24.2100	24.2200	24.0000	24.0000	-0.498%	56,935	-0.208%
2025-06-16	24.0100	24.1800	23.9600	24.1200	+0.458%	32,707	-0.705%
2025-06-13	23.8900	24.0600	23.7144	24.0100	-0.785%	52,632	-0.250%
2025-06-12	24.2700	24.2700	24.0900	24.2000	+0.166%	50,142	-1.033%
2025-06-11	24.3900	24.4200	24.1100	24.1600	-0.453%	55,797	-0.869%
2025-06-10	24.3000	24.3700	24.2200	24.2700	-0.041%	26,636	-1.319%
2025-06-09	24.2300	24.5300	24.1773	24.2800	+0.206%	49,817	-1.359%
2025-06-06	24.2300	24.2750	24.0800	24.2300	-0.124%	16,487	-1.156%
2025-06-05	24.1700	24.3900	23.8500	24.2600	+0.622%	52,125	-1.278%
2025-06-04	23.7000	24.1100	23.6500	24.1100	+2.118%	67,408	-0.664%
2025-06-03	23.6300	23.7200	23.5200	23.6100	+0.383%	45,780	+1.440%
2025-06-02	23.4000	23.5823	23.2700	23.5200	+0.771%	74,799	+1.828%
2025-05-30	23.4600	23.7600	23.3400	23.3400	-0.934%	307,928	+2.614%
2025-05-29	23.6200	23.7100	23.4600	23.5600	-0.042%	41,234	+1.655%
2025-05-28	23.8700	23.9300	23.5700	23.5700	-1.091%	41,042	+1.612%
2025-05-27	23.6800	23.9300	23.6800	23.8300	+0.804%	31,917	+0.504%
2025-05-23	23.5600	23.6500	21.6000	23.6400	+0.297%	20,930	+1.311%
2025-05-22	23.8200	23.8250	23.4000	23.5700	-0.674%	63,456	+1.612%
2025-05-21	24.1500	24.1500	23.6900	23.7300	-1.739%	57,544	+0.927%
2025-05-20	24.1600	24.2011	24.0700	24.1500	+0.083%	45,249	-0.828%
2025-05-19	23.8500	24.1500	22.0000	24.1300	+1.365%	37,513	-0.746%
2025-05-16	23.8200	23.9900	23.7607	23.8050	+0.232%	38,918	+0.609%
2025-05-15	23.8900	24.0100	23.7450	23.7500	-0.132%	16,154	+0.842%
2025-05-14	23.9600	23.9600	23.7814	23.7814	-0.288%	39,629	+0.709%
2025-05-13	23.8200	24.0350	23.7755	23.8500	0.000%	19,206	+0.419%
2025-05-12	23.8000	24.0500	23.8000	23.8500	+0.463%	26,694	+0.419%
2025-05-09	23.7800	23.8400	23.7400	23.7400	-0.168%	16,216	+0.885%
2025-05-08	23.8600	23.9400	23.6700	23.7800	+0.422%	20,143	+0.715%
2025-05-07	23.6500	23.9100	23.5817	23.6800	+0.360%	33,099	+1.140%
2025-05-06	23.5200	23.6294	23.5100	23.5950	+0.149%	19,786	+1.505%
2025-05-05	23.5300	23.6112	23.4750	23.5600	+0.085%	24,765	+1.655%
2025-05-02	23.5800	23.6400	23.4750	23.5400	+0.598%	20,259	+1.742%
2025-05-01	23.4700	23.5350	23.2600	23.4000	-0.171%	24,379	+2.350%
2025-04-30	23.4900	23.6500	23.3400	23.4400	-0.298%	70,225	+2.176%
2025-04-29	23.6700	23.6700	23.5100	23.5100	-0.760%	30,804	+1.872%
2025-04-28	23.6900	23.7399	23.5100	23.6900	-0.337%	33,447	+1.098%
2025-04-25	23.8200	23.8525	23.5900	23.7700	+0.380%	21,383	+0.757%
2025-04-24	23.8500	23.8500	23.6738	23.6800	-0.253%	19,052	+1.140%
2025-04-23	23.6500	23.8999	23.6000	23.7400	+0.940%	27,846	+0.885%
2025-04-22	23.4700	23.6200	23.4345	23.5190	+0.423%	29,110	+1.833%
2025-04-21	23.3900	23.5690	23.3900	23.4200	-0.213%	20,594	+2.263%
2025-04-17	23.7400	23.7400	23.4500	23.4700	-1.054%	59,371	+2.045%
2025-04-16	23.6200	23.9041	23.6200	23.7200	-0.126%	18,631	+0.970%
2025-04-15	23.9000	23.9800	23.6600	23.7500	-0.210%	33,414	+0.842%
2025-04-14	23.8200	23.8200	23.6500	23.8000	+0.634%	16,481	+0.630%
2025-04-11	23.6700	23.6999	23.2400	23.6500	-0.547%	36,544	+1.268%
2025-04-10	23.6700	23.8600	23.3900	23.7800	0.000%	54,189	+0.715%
2025-04-09	23.0800	23.7800	23.0501	23.7800	+2.456%	31,720	+0.715%
2025-04-08	22.8800	23.3100	22.8800	23.2100	+2.112%	96,867	+3.188%
2025-04-07	23.6300	23.6300	22.4500	22.7300	-4.576%	115,735	+5.367%
2025-04-04	24.1000	24.1000	23.4301	23.8200	-1.530%	100,434	+0.546%
2025-04-03	24.1400	24.2150	23.9900	24.1900	-0.453%	92,835	-0.992%
2025-04-02	24.3800	24.4200	24.2400	24.3000	+0.082%	30,565	-1.440%
2025-04-01	24.3700	24.4600	24.2800	24.2800	-0.206%	46,483	-1.359%
2025-03-31	24.5700	24.7100	24.3200	24.3300	-1.098%	420,801	-1.562%
2025-03-28	24.7600	24.7600	24.5400	24.6000	-0.041%	64,682	-2.642%
2025-03-27	24.7200	24.7600	24.5800	24.6100	-0.445%	56,722	-2.682%
2025-03-26	25.0400	25.0400	24.6700	24.7200	-1.278%	32,680	-3.115%
2025-03-25	24.9200	25.0600	24.9100	25.0400	+0.401%	22,882	-4.353%
2025-03-24	25.0300	25.0900	24.8400	24.9400	0.000%	32,521	-3.970%
2025-03-21	24.9400	25.0600	24.8601	24.9400	-0.240%	22,119	-3.970%
2025-03-20	25.0500	25.0940	24.9100	25.0000	-0.160%	42,984	-4.200%
2025-03-19	24.8700	25.0800	24.6800	25.0400	+0.684%	72,417	-4.353%
2025-03-18	24.7800	24.9400	24.5200	24.8700	+0.444%	97,295	-3.699%
2025-03-17	24.8000	24.8400	24.7177	24.7600	+0.202%	20,970	-3.271%
2025-03-14	24.6100	24.7600	24.5200	24.7100	-1.239%	23,682	-3.076%
2025-03-13	24.8500	25.0200	24.6600	25.0200	+0.725%	32,987	-4.277%
2025-03-12	24.6500	24.8900	24.6500	24.8400	+0.812%	54,832	-3.583%
2025-03-11	24.7400	24.8699	24.6000	24.6400	-0.243%	143,586	-2.800%
2025-03-10	24.9000	24.9199	24.6600	24.6999	-0.764%	34,042	-3.036%
2025-03-07	25.0700	25.0700	24.7900	24.8901	-0.320%	25,522	-3.777%
2025-03-06	24.9900	25.0400	24.8500	24.9700	-0.040%	27,861	-4.085%
2025-03-05	25.0600	25.0600	24.9000	24.9800	-0.240%	24,388	-4.123%
2025-03-04	25.0500	25.1575	25.0200	25.0400	-0.159%	33,981	-4.353%
2025-03-03	25.1100	25.1900	25.0700	25.0800	-0.318%	39,082	-4.506%
2025-02-28	25.2700	25.3000	25.1100	25.1600	-0.079%	41,691	-4.809%
2025-02-27	25.1300	25.2600	25.0200	25.1800	+0.159%	145,900	-4.885%
2025-02-26	25.1000	25.1400	24.9300	25.1400	+0.439%	24,683	-4.733%
2025-02-25	24.9200	25.1600	24.8463	25.0300	+1.090%	93,906	-4.315%
2025-02-24	24.7000	24.8391	24.6400	24.7600	+0.406%	20,035	-3.271%
2025-02-21	24.7100	24.7650	24.5400	24.6600	-0.202%	40,529	-2.879%
2025-02-20	24.7500	24.7579	24.5600	24.7100	+0.203%	17,686	-3.076%
2025-02-19	24.7400	24.7400	24.5800	24.6600	-0.041%	24,595	-2.879%
2025-02-18	24.8400	24.8400	24.6700	24.6700	-0.564%	24,799	-2.919%
2025-02-14	24.9700	25.0700	24.8000	24.8100	-0.121%	47,777	-3.466%
2025-02-13	24.9600	24.9699	24.8100	24.8400	+0.161%	60,540	-3.583%
2025-02-12	24.5400	24.8600	24.4000	24.8000	+0.527%	53,012	-3.427%
2025-02-11	24.7000	24.7500	24.5801	24.6700	+0.203%	20,639	-2.919%
2025-02-10	24.7400	24.7500	24.6200	24.6200	+0.163%	25,638	-2.721%
2025-02-07	24.7200	24.7300	24.5500	24.5800	-0.405%	305,532	-2.563%