Dark

ATH/PB
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share, Series B, par value $1.00 per share
stock NYSE Preferred Stock

At Close

Oct 1, 2026

17.60USD0.000%(0.00)28,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

17.29USD-1.761%(-0.31)1,033

After-hours

Oct 1, 2026 4:10:30 PM EDT

17.60USD+1.441%(+0.25)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	17.3300	17.6000	17.0958	17.6000	+1.441%	44,460	0.000%
2026-09-30	17.1900	17.3713	16.9694	17.3500	+1.284%	65,743	+1.441%
2026-09-29	17.1000	17.4096	16.8016	17.1300	+0.499%	49,138	+2.744%
2026-09-28	17.0100	17.2700	17.0000	17.0450	-0.438%	29,466	+3.256%
2026-09-25	17.2000	17.4699	17.0457	17.1200	-0.754%	26,837	+2.804%
2026-09-24	17.5700	17.6900	17.1000	17.2500	-2.099%	39,492	+2.029%
2026-09-23	17.7300	17.7900	17.4688	17.6199	-1.123%	32,202	-0.113%
2026-09-22	17.7900	17.8900	17.6110	17.8200	+1.020%	58,902	-1.235%
2026-09-21	17.8800	18.0064	17.6400	17.6400	-1.342%	27,809	-0.227%
2026-09-18	17.7500	18.0500	17.7100	17.8800	+0.562%	62,570	-1.566%
2026-09-17	17.9200	17.9200	17.7547	17.7800	-0.209%	23,081	-1.012%
2026-09-16	17.9500	18.0800	17.7800	17.8172	-0.961%	69,941	-1.219%
2026-09-15	17.9400	17.9900	17.7810	17.9900	-1.100%	47,737	-2.168%
2026-09-14	18.0800	18.2400	18.0301	18.1900	-0.110%	15,327	-3.244%
2026-09-11	18.1300	18.2396	18.1300	18.2100	+0.775%	12,866	-3.350%
2026-09-10	18.3400	18.3400	18.0000	18.0700	-1.041%	35,425	-2.601%
2026-09-09	18.2645	18.4700	18.2500	18.2600	-0.273%	17,297	-3.614%
2026-09-08	18.2700	18.4899	18.2500	18.3099	-0.164%	16,096	-3.877%
2026-09-04	18.4300	18.4900	18.2708	18.3400	-0.811%	12,293	-4.035%
2026-09-03	18.3200	18.6490	18.3200	18.4900	+0.928%	47,157	-4.813%
2026-09-02	18.2300	18.4900	18.2300	18.3200	-0.109%	26,804	-3.930%
2026-09-01	18.4300	18.5218	18.2000	18.3400	-1.185%	38,489	-4.035%
2026-08-31	18.5300	18.6401	18.3200	18.5600	+0.645%	42,649	-5.172%
2026-08-28	18.2200	18.6752	18.2200	18.4410	+1.884%	14,622	-4.560%
2026-08-27	18.4900	18.5800	18.1000	18.1000	-1.577%	32,476	-2.762%
2026-08-26	18.5000	18.7543	18.3568	18.3900	-1.288%	18,831	-4.296%
2026-08-25	18.3800	18.7190	18.3600	18.6300	+1.526%	29,096	-5.529%
2026-08-24	18.1100	18.5100	18.0800	18.3500	+1.437%	34,569	-4.087%
2026-08-21	18.4400	18.4755	18.0500	18.0900	-2.216%	34,001	-2.709%
2026-08-20	18.4200	18.5717	18.4200	18.5000	-0.270%	12,484	-4.865%
2026-08-19	18.4700	18.6100	18.4500	18.5500	+0.572%	11,947	-5.121%
2026-08-18	18.3300	18.5099	18.3300	18.4445	+0.133%	15,953	-4.579%
2026-08-17	18.4500	18.5053	18.4000	18.4200	-0.379%	19,195	-4.452%
2026-08-14	18.5000	18.5950	18.4689	18.4900	-0.458%	15,335	-4.813%
2026-08-13	18.5200	18.7400	18.4800	18.5750	+0.027%	24,534	-5.249%
2026-08-12	18.6100	18.6699	18.4900	18.5699	+0.258%	19,448	-5.223%
2026-08-11	18.4500	18.6270	18.4500	18.5222	+0.446%	9,613	-4.979%
2026-08-10	18.4200	18.5533	18.4150	18.4400	+0.490%	23,291	-4.555%
2026-08-07	18.3300	18.4750	18.3300	18.3500	+0.218%	9,653	-4.087%
2026-08-06	18.5100	18.6350	18.3100	18.3100	-0.597%	18,161	-3.878%
2026-08-05	18.5200	18.6250	18.4200	18.4200	-0.486%	17,419	-4.452%
2026-08-04	18.5600	18.6499	18.5100	18.5100	-0.001%	28,442	-4.916%
2026-08-03	18.7000	18.7000	18.5101	18.5101	-0.910%	25,611	-4.917%
2026-07-31	18.6700	18.6800	18.6000	18.6800	+0.107%	34,752	-5.782%
2026-07-30	18.4600	18.6600	18.4600	18.6600	+1.083%	19,833	-5.681%
2026-07-29	18.5000	18.5500	18.4101	18.4601	-0.216%	23,744	-4.659%
2026-07-28	18.5200	18.6000	18.5000	18.5000	-0.162%	15,865	-4.865%
2026-07-27	18.5400	18.5600	18.5000	18.5300	+0.054%	24,944	-5.019%
2026-07-24	18.5500	18.6200	18.5200	18.5200	-0.510%	17,330	-4.968%
2026-07-23	18.6300	18.6600	18.5800	18.6150	-0.605%	15,773	-5.453%
2026-07-22	18.7400	18.7800	18.7200	18.7284	-0.062%	13,405	-6.025%
2026-07-21	18.7850	18.8481	18.7250	18.7400	-0.478%	10,949	-6.083%
2026-07-20	18.7600	18.8499	18.7400	18.8300	+0.053%	20,815	-6.532%
2026-07-17	18.7700	18.8400	18.7101	18.8200	+0.053%	18,427	-6.482%
2026-07-16	18.8200	18.9588	18.7600	18.8100	-0.948%	17,835	-6.433%
2026-07-15	18.8400	19.0000	18.7144	18.9900	+1.011%	12,663	-7.320%
2026-07-14	18.9000	18.9200	18.6300	18.8000	0.000%	11,944	-6.383%
2026-07-13	18.8300	18.8500	18.7400	18.8000	+0.374%	17,383	-6.383%
2026-07-10	18.6700	18.7900	18.6600	18.7300	-0.319%	10,215	-6.033%
2026-07-09	18.6900	18.7900	18.6900	18.7900	+0.589%	13,657	-6.333%
2026-07-08	18.7400	18.7800	18.5501	18.6800	+0.027%	19,128	-5.782%
2026-07-07	18.8400	18.9200	18.6200	18.6750	-0.400%	52,699	-5.756%
2026-07-06	18.6100	18.7800	18.5700	18.7500	+0.644%	26,760	-6.133%
2026-07-02	18.5600	18.7000	18.5501	18.6300	+0.377%	28,200	-5.529%
2026-07-01	18.4700	18.6400	18.4700	18.5600	-0.161%	32,645	-5.172%
2026-06-30	18.5900	18.6500	18.3458	18.5900	+0.650%	114,515	-5.325%
2026-06-29	18.3200	18.7299	18.2750	18.4700	+1.150%	39,108	-4.710%
2026-06-26	18.2700	18.3300	18.1001	18.2600	+0.055%	14,029	-3.614%
2026-06-25	18.2600	18.4450	18.0450	18.2500	-0.055%	76,428	-3.562%
2026-06-24	18.4000	18.4550	18.2300	18.2600	-0.545%	28,763	-3.614%
2026-06-23	18.5200	18.6500	18.3400	18.3600	-0.837%	57,739	-4.139%
2026-06-22	18.7500	18.7500	18.4300	18.5150	-0.617%	25,187	-4.942%
2026-06-18	18.6600	18.8099	18.6300	18.6300	-0.188%	12,420	-5.529%
2026-06-17	18.7100	18.8086	18.6200	18.6650	-0.718%	27,025	-5.706%
2026-06-16	18.8200	18.8700	18.6100	18.8000	+0.696%	23,085	-6.383%
2026-06-15	18.6500	18.8000	18.4700	18.6700	-0.744%	18,423	-5.731%
2026-06-12	18.9300	18.9900	18.8000	18.8100	-0.371%	10,675	-6.433%
2026-06-11	18.8200	18.9400	18.7900	18.8800	+0.479%	13,875	-6.780%
2026-06-10	18.8200	18.9700	18.7900	18.7900	-0.477%	59,748	-6.333%
2026-06-09	18.9700	19.0100	18.7800	18.8800	-0.369%	36,023	-6.780%
2026-06-08	19.0200	19.0400	18.8918	18.9500	-0.263%	20,199	-7.124%
2026-06-05	18.8500	19.0400	18.8500	19.0000	+0.211%	23,971	-7.368%
2026-06-04	18.9000	19.0399	18.8200	18.9600	+0.158%	12,531	-7.173%
2026-06-03	18.9400	18.9400	18.8000	18.9300	-0.106%	26,054	-7.026%
2026-06-02	18.8900	18.9600	18.8000	18.9500	+0.185%	29,050	-7.124%
2026-06-01	18.9000	18.9799	18.8271	18.9150	-0.237%	14,197	-6.952%
2026-05-29	19.3400	19.3400	18.9600	18.9600	-1.455%	26,347	-7.173%
2026-05-28	19.1800	19.3550	19.0700	19.2400	+0.313%	23,170	-8.524%
2026-05-27	19.0100	19.1850	19.0100	19.1800	+0.947%	12,897	-8.238%
2026-05-26	18.9700	19.1200	18.9700	19.0000	+0.370%	15,667	-7.368%
2026-05-22	18.9900	19.0500	18.8400	18.9300	0.000%	13,772	-7.026%
2026-05-21	18.9900	19.1400	18.8000	18.9300	-0.421%	29,915	-7.026%
2026-05-20	18.8800	19.1399	18.8800	19.0100	+0.158%	31,442	-7.417%
2026-05-19	19.2400	19.2500	18.8401	18.9800	-1.146%	70,715	-7.271%
2026-05-18	19.4900	19.4900	19.1400	19.2000	-0.518%	9,877	-8.333%
2026-05-15	19.5600	19.6222	19.3000	19.3000	-1.681%	16,742	-8.808%
2026-05-14	19.6000	19.7800	19.5800	19.6300	+0.153%	23,658	-10.341%
2026-05-13	19.6000	19.7500	19.5000	19.6000	-0.026%	23,077	-10.204%
2026-05-12	19.7000	19.8499	19.5500	19.6050	-0.884%	12,783	-10.227%
2026-05-11	19.7600	19.8000	19.6367	19.7799	+0.101%	12,633	-11.021%
2026-05-08	19.6700	19.7600	19.6500	19.7600	+0.458%	7,468	-10.931%
2026-05-07	19.5500	19.6900	19.4900	19.6700	+0.614%	13,645	-10.524%
2026-05-06	19.3700	19.5599	19.3700	19.5500	+0.695%	11,002	-9.974%
2026-05-05	19.3500	19.4799	19.3500	19.4150	+0.726%	13,695	-9.348%
2026-05-04	19.3700	19.4900	19.2200	19.2750	-0.900%	17,836	-8.690%
2026-05-01	19.3500	19.4900	19.3250	19.4500	+0.517%	20,677	-9.512%
2026-04-30	19.2800	19.5000	19.2800	19.3500	+0.259%	22,432	-9.044%
2026-04-29	19.2500	19.3000	19.2000	19.3000	+0.260%	18,104	-8.808%
2026-04-28	19.3100	19.3100	19.1519	19.2500	-0.431%	12,166	-8.571%
2026-04-27	19.3100	19.3700	19.2201	19.3333	+0.173%	9,839	-8.965%
2026-04-24	19.1200	19.3700	19.1200	19.3000	+0.416%	11,694	-8.808%
2026-04-23	19.3000	19.5500	19.1300	19.2200	-0.415%	26,055	-8.429%
2026-04-22	19.5200	19.5200	19.2881	19.3000	-0.104%	22,272	-8.808%
2026-04-21	19.5400	19.5754	19.2900	19.3200	-1.353%	21,596	-8.903%
2026-04-20	19.6100	19.8000	19.5850	19.5850	-0.381%	11,735	-10.135%
2026-04-17	19.7100	19.9700	19.6500	19.6600	+0.102%	19,178	-10.478%
2026-04-16	19.9100	19.9100	19.6400	19.6400	-1.033%	11,449	-10.387%
2026-04-15	19.6700	19.9799	19.6700	19.8450	+0.940%	20,962	-11.313%
2026-04-14	19.7100	19.7100	19.4600	19.6601	+0.460%	14,520	-10.479%
2026-04-13	19.1427	19.7100	19.0201	19.5700	+2.354%	103,710	-10.066%
2026-04-10	19.1800	19.1800	19.1000	19.1200	+0.315%	6,130	-7.950%
2026-04-09	19.1300	19.1900	18.9223	19.0600	+0.105%	12,954	-7.660%
2026-04-08	19.0500	19.1800	18.9000	19.0400	+0.794%	11,655	-7.563%
2026-04-07	18.9900	19.0600	18.8100	18.8900	-0.788%	23,488	-6.829%
2026-04-06	18.9400	19.0700	18.7800	19.0400	+0.528%	19,382	-7.563%
2026-04-02	18.9300	19.0599	18.7500	18.9400	-0.368%	12,937	-7.075%
2026-04-01	18.9100	19.0700	18.8350	19.0100	+0.689%	17,819	-7.417%
2026-03-31	18.9600	19.1800	18.6400	18.8800	+0.319%	153,393	-6.780%
2026-03-30	18.8900	18.9800	18.5001	18.8200	+0.427%	42,655	-6.482%
2026-03-27	18.7900	18.8100	18.4505	18.7400	-0.372%	25,950	-6.083%
2026-03-26	18.4400	18.8800	18.2800	18.8100	+1.896%	106,947	-6.433%
2026-03-25	18.4700	18.5799	18.3900	18.4600	+0.709%	39,035	-4.659%
2026-03-24	18.1900	18.4000	18.1900	18.3300	+0.055%	21,971	-3.983%
2026-03-23	18.3500	18.5000	18.2600	18.3200	+0.219%	15,371	-3.930%
2026-03-20	18.4350	18.4350	18.2500	18.2800	-0.921%	123,530	-3.720%
2026-03-19	18.5000	18.5800	18.3300	18.4500	-0.700%	41,658	-4.607%
2026-03-18	18.6000	18.6500	18.5600	18.5800	-0.642%	22,704	-5.274%
2026-03-17	18.5000	18.7900	18.5000	18.7000	+0.917%	31,052	-5.882%
2026-03-16	18.5000	18.6100	18.3601	18.5300	+0.597%	31,055	-5.019%
2026-03-13	18.7000	18.7000	18.2200	18.4200	-2.125%	45,635	-4.452%
2026-03-12	19.0300	19.1200	18.7901	18.8200	-1.311%	73,717	-6.482%
2026-03-11	18.9800	19.2500	18.9700	19.0700	-0.052%	32,906	-7.708%
2026-03-10	18.4700	19.2100	18.4700	19.0800	+2.470%	70,723	-7.757%
2026-03-09	18.5900	18.7200	18.1600	18.6200	-0.054%	59,545	-5.478%
2026-03-06	18.8100	18.9899	18.6300	18.6300	-1.689%	50,612	-5.529%
2026-03-05	19.1000	19.1150	18.8500	18.9500	-0.889%	32,858	-7.124%
2026-03-04	19.0700	19.2500	18.8100	19.1200	+0.262%	47,769	-7.950%
2026-03-03	19.2300	19.5699	18.9301	19.0700	-1.802%	63,159	-7.708%
2026-03-02	19.5100	19.6800	19.4000	19.4200	-0.665%	68,152	-9.372%
2026-02-27	19.8400	19.8500	19.4450	19.5500	-1.907%	107,882	-9.974%
2026-02-26	20.0100	20.0100	19.8800	19.9300	-0.250%	37,156	-11.691%
2026-02-25	20.0500	20.1900	19.9800	19.9800	-0.299%	26,412	-11.912%
2026-02-24	20.0700	20.1699	20.0400	20.0400	-0.050%	21,014	-12.176%
2026-02-23	20.1700	20.2000	20.0500	20.0500	-0.743%	24,217	-12.219%
2026-02-20	20.0800	20.3450	20.0800	20.2000	+0.050%	36,381	-12.871%
2026-02-19	20.1900	20.3601	20.1200	20.1900	0.000%	23,045	-12.828%
2026-02-18	20.2000	20.3407	20.1301	20.1900	+0.050%	21,482	-12.828%
2026-02-17	20.2100	20.2800	20.0900	20.1800	-0.148%	35,897	-12.785%
2026-02-13	20.0500	20.2100	20.0260	20.2100	+1.000%	14,233	-12.914%
2026-02-12	20.0100	20.0300	19.9500	20.0100	+0.401%	17,730	-12.044%
2026-02-11	19.8100	19.9699	19.7600	19.9300	+0.657%	32,197	-11.691%
2026-02-10	19.8200	20.0000	19.7600	19.8000	+0.051%	13,198	-11.111%
2026-02-09	19.7300	19.8300	19.6900	19.7900	+0.406%	15,674	-11.066%
2026-02-06	19.7100	19.8299	19.6200	19.7100	+0.254%	13,226	-10.705%
2026-02-05	19.7600	19.7769	19.3900	19.6600	-0.506%	35,824	-10.478%
2026-02-04	19.6501	19.8476	19.6400	19.7600	+0.051%	11,685	-10.931%
2026-02-03	19.8600	19.9000	19.5800	19.7500	-0.654%	32,265	-10.886%
2026-02-02	19.8500	19.9400	19.8100	19.8800	+0.151%	55,567	-11.469%
2026-01-30	19.9700	20.0000	19.7600	19.8500	-0.251%	144,492	-11.335%
2026-01-29	20.0100	20.1000	19.8800	19.9000	-0.748%	25,051	-11.558%
2026-01-28	20.1600	20.2550	19.9800	20.0500	-0.792%	39,024	-12.219%
2026-01-27	20.4100	20.4100	20.1001	20.2100	-0.980%	18,886	-12.914%
2026-01-26	20.4700	20.5971	20.3201	20.4100	-0.536%	18,501	-13.768%
2026-01-23	20.5300	20.6100	20.4500	20.5200	+0.195%	13,019	-14.230%
2026-01-22	20.4500	20.5300	20.2509	20.4800	+0.491%	34,668	-14.063%
2026-01-21	20.3500	20.4899	20.1500	20.3800	+0.741%	37,279	-13.641%
2026-01-20	20.2300	20.4400	20.1600	20.2300	-0.979%	27,249	-13.000%
2026-01-16	20.4900	20.6500	20.3500	20.4300	-0.195%	26,059	-13.852%
2026-01-15	20.2800	20.5499	20.2800	20.4700	+1.236%	30,647	-14.021%
2026-01-14	20.1700	20.3600	20.0700	20.2200	+0.497%	48,640	-12.957%
2026-01-13	20.2000	20.2800	19.9501	20.1200	-0.099%	23,921	-12.525%
2026-01-12	20.0900	20.2757	20.0400	20.1400	+0.199%	19,534	-12.612%
2026-01-09	20.0500	20.3499	20.0500	20.1000	+0.249%	22,492	-12.438%
2026-01-08	20.0900	20.2700	20.0500	20.0500	-0.743%	32,507	-12.219%
2026-01-07	20.1800	20.2699	19.9903	20.2000	+0.398%	22,330	-12.871%
2026-01-06	20.2500	20.2500	19.9700	20.1200	-0.593%	18,230	-12.525%
2026-01-05	20.3000	20.5200	20.2000	20.2400	-0.049%	52,204	-13.043%
2026-01-02	20.1500	20.3000	20.0900	20.2500	+0.746%	32,609	-13.086%
2025-12-31	19.9400	20.2000	19.8500	20.1000	+0.400%	90,799	-12.438%
2025-12-30	19.9400	20.0200	19.8300	20.0200	+0.704%	53,640	-12.088%
2025-12-29	19.9500	19.9500	19.8001	19.8800	-0.101%	27,635	-11.469%
2025-12-26	19.8000	19.9500	19.7700	19.9000	+0.252%	23,541	-11.558%
2025-12-24	19.8500	19.8750	19.8000	19.8500	-0.201%	15,300	-11.335%
2025-12-23	19.8900	20.0300	19.7500	19.8900	-0.151%	58,976	-11.513%
2025-12-22	19.9200	20.1200	19.9000	19.9200	-0.050%	104,082	-11.647%
2025-12-19	19.8100	19.9593	19.8100	19.9300	+0.151%	50,384	-11.691%
2025-12-18	19.8700	20.0400	19.8500	19.9000	-0.050%	72,354	-11.558%
2025-12-17	19.7900	19.9100	19.7600	19.9100	+0.252%	68,311	-11.602%
2025-12-16	19.9600	20.0050	19.7700	19.8600	-0.501%	58,497	-11.380%
2025-12-15	19.9800	20.0400	19.7200	19.9600	-1.041%	62,106	-11.824%
2025-12-12	20.1700	20.2563	20.0500	20.1700	-0.591%	21,240	-12.742%
2025-12-11	20.2000	20.2999	20.1500	20.2900	+0.495%	17,597	-13.258%
2025-12-10	19.9800	20.2700	19.9800	20.1900	+0.648%	33,791	-12.828%
2025-12-09	20.0100	20.1400	19.9400	20.0600	+0.150%	33,644	-12.263%
2025-12-08	19.8300	20.0600	19.7901	20.0300	+1.162%	46,463	-12.132%
2025-12-05	19.8600	20.0610	19.8000	19.8000	-0.503%	46,858	-11.111%
2025-12-04	19.9300	20.0900	19.8400	19.9000	-0.550%	27,922	-11.558%
2025-12-03	19.9800	20.0900	19.8321	20.0100	+0.187%	31,676	-12.044%
2025-12-02	19.8500	20.0499	19.8200	19.9726	+0.770%	52,087	-11.879%
2025-12-01	19.8100	20.0100	19.7500	19.8200	-0.452%	34,755	-11.201%
2025-11-28	19.9200	20.1060	19.8000	19.9100	-0.050%	17,732	-11.602%
2025-11-26	19.9300	20.1759	19.8700	19.9200	-0.300%	22,608	-11.647%
2025-11-25	19.9000	20.0600	19.9000	19.9800	+0.269%	29,898	-11.912%
2025-11-24	19.8100	20.1000	19.8100	19.9264	+0.638%	27,088	-11.675%
2025-11-21	19.8000	19.9750	19.6800	19.8000	-0.252%	56,507	-11.111%
2025-11-20	20.1100	20.1400	19.7400	19.8500	-1.145%	43,146	-11.335%
2025-11-19	20.0700	20.1300	19.9500	20.0800	-0.545%	28,407	-12.351%
2025-11-18	20.1400	20.3000	20.0500	20.1900	-0.222%	20,241	-12.828%
2025-11-17	20.4200	20.5350	20.1200	20.2350	-0.906%	36,966	-13.022%
2025-11-14	20.6200	20.6700	20.3600	20.4200	-0.777%	34,814	-13.810%
2025-11-13	20.6500	20.7475	20.4852	20.5800	-0.915%	29,118	-14.480%
2025-11-12	20.8500	20.9500	20.7400	20.7700	-0.622%	15,449	-15.262%
2025-11-11	20.8200	20.9900	20.8100	20.9000	-0.143%	9,722	-15.789%
2025-11-10	21.0000	21.0600	20.7600	20.9300	-0.095%	36,993	-15.910%
2025-11-07	20.9400	20.9700	20.7600	20.9500	+0.480%	18,643	-15.990%
2025-11-06	20.9300	21.1337	20.7700	20.8500	-0.856%	17,787	-15.588%
2025-11-05	20.8600	21.2300	20.8023	21.0300	+0.815%	13,067	-16.310%
2025-11-04	20.8400	21.0450	20.7159	20.8600	0.000%	28,930	-15.628%
2025-11-03	21.0700	21.1350	20.7700	20.8600	-0.903%	12,372	-15.628%
2025-10-31	21.3100	21.3100	20.9200	21.0500	-0.614%	55,750	-16.390%
2025-10-30	21.3500	21.5199	21.1400	21.1800	-1.397%	21,640	-16.903%
2025-10-29	21.7300	21.8535	21.4300	21.4800	-1.196%	17,692	-18.063%
2025-10-28	21.6300	21.8600	21.6100	21.7400	+0.518%	9,013	-19.043%
2025-10-27	21.7300	21.7400	21.4901	21.6280	-0.102%	11,666	-18.624%
2025-10-24	21.6500	22.1399	21.5400	21.6500	+0.604%	10,598	-18.707%
2025-10-23	21.5500	21.7660	21.5050	21.5200	-0.692%	8,574	-18.216%
2025-10-22	21.4000	21.8763	21.3401	21.6700	+0.978%	18,418	-18.782%
2025-10-21	21.3500	21.5500	21.3500	21.4601	+0.281%	11,983	-17.987%
2025-10-20	21.6500	21.9700	21.3508	21.4000	-0.419%	20,586	-17.757%
2025-10-17	21.6400	21.7541	21.4900	21.4900	-0.509%	30,432	-18.101%
2025-10-16	21.9400	22.0200	21.5200	21.6000	-1.054%	14,927	-18.519%
2025-10-15	21.5601	21.9900	21.5601	21.8300	+0.645%	19,306	-19.377%
2025-10-14	21.7000	21.8300	21.6106	21.6900	-0.322%	12,477	-18.857%
2025-10-13	21.9000	21.9050	21.6800	21.7600	-0.183%	12,020	-19.118%
2025-10-10	22.0200	22.1000	21.6900	21.8000	-0.909%	31,866	-19.266%
2025-10-09	22.0100	22.0195	21.7500	22.0000	-0.045%	24,691	-20.000%
2025-10-08	22.1800	22.1843	22.0000	22.0100	-0.317%	21,349	-20.036%
2025-10-07	22.1000	22.3096	22.0000	22.0800	-0.226%	16,020	-20.290%
2025-10-06	22.2200	22.3466	22.1000	22.1300	-0.629%	22,880	-20.470%
2025-10-03	22.2500	22.3660	22.2500	22.2700	-0.447%	36,203	-20.970%
2025-10-02	22.3110	22.4500	22.2300	22.3700	+0.269%	22,809	-21.323%
2025-10-01	21.9600	22.3550	21.6723	22.3100	+1.594%	25,888	-21.112%
2025-09-30	21.7400	21.9600	21.4601	21.9600	+1.526%	37,796	-19.854%
2025-09-29	21.8700	21.8700	21.5200	21.6300	-0.231%	10,487	-18.632%
2025-09-26	21.7400	21.7600	21.6300	21.6800	-0.230%	11,811	-18.819%
2025-09-25	21.7700	21.8900	21.6300	21.7300	-0.595%	15,386	-19.006%
2025-09-24	21.9400	22.0000	21.8500	21.8600	-0.501%	9,497	-19.488%
2025-09-23	21.9100	22.2600	21.8000	21.9700	+0.091%	20,843	-19.891%
2025-09-22	22.1400	22.3794	21.9500	21.9501	-0.964%	26,013	-19.818%
2025-09-19	22.3200	22.3200	22.0400	22.1637	-0.253%	21,021	-20.591%
2025-09-18	22.4400	22.4400	22.2000	22.2200	-0.870%	24,367	-20.792%
2025-09-17	22.5300	22.5900	22.3300	22.4150	-0.245%	32,968	-21.481%
2025-09-16	22.5500	22.5800	22.3980	22.4700	-0.355%	20,858	-21.673%
2025-09-15	22.6300	22.6700	22.4500	22.5500	-1.096%	26,891	-21.951%
2025-09-12	22.8200	22.8400	22.7100	22.8000	+0.132%	26,882	-22.807%
2025-09-11	22.3600	22.8200	22.3600	22.7700	+2.016%	30,531	-22.705%
2025-09-10	22.1600	22.3500	22.1400	22.3200	+0.859%	15,489	-21.147%
2025-09-09	21.9200	22.2300	21.9200	22.1300	+0.522%	44,175	-20.470%
2025-09-08	21.6500	22.0164	21.6500	22.0150	+1.827%	21,598	-20.055%
2025-09-05	21.4200	21.6892	21.4200	21.6200	+0.652%	33,330	-18.594%
2025-09-04	21.2800	21.5094	21.2800	21.4800	+0.588%	16,993	-18.063%
2025-09-03	21.3100	21.4300	21.0900	21.3545	+0.397%	25,228	-17.582%
2025-09-02	21.0500	21.3600	20.9200	21.2700	+0.520%	15,446	-17.254%
2025-08-29	21.5100	21.5100	21.1600	21.1600	-1.075%	53,185	-16.824%
2025-08-28	21.1500	21.4500	21.0916	21.3900	+1.230%	24,531	-17.719%
2025-08-27	21.0100	21.2478	21.0100	21.1300	-0.518%	7,805	-16.706%
2025-08-26	21.2900	21.2900	21.0600	21.2400	+0.307%	22,053	-17.137%
2025-08-25	21.0600	21.9813	21.0600	21.1750	+0.375%	15,749	-16.883%
2025-08-22	20.9500	21.1700	20.9100	21.0959	+0.745%	33,393	-16.571%
2025-08-21	20.9500	20.9600	20.8750	20.9400	-0.048%	22,761	-15.950%
2025-08-20	20.8700	20.9600	20.7435	20.9500	+0.673%	14,996	-15.990%
2025-08-19	20.6700	20.8300	20.6700	20.8100	+0.629%	32,454	-15.425%
2025-08-18	20.6000	20.6800	20.5000	20.6800	+0.584%	13,536	-14.894%
2025-08-15	20.5700	20.5700	20.4878	20.5600	+0.636%	14,067	-14.397%
2025-08-14	20.3500	20.5900	20.3301	20.4300	+0.245%	9,796	-13.852%
2025-08-13	20.2900	20.5098	20.2900	20.3800	+0.543%	30,011	-13.641%
2025-08-12	20.2500	20.3800	20.2200	20.2700	+0.440%	16,180	-13.172%
2025-08-11	20.1200	20.2499	20.1200	20.1812	+0.254%	14,764	-12.790%
2025-08-08	20.0700	20.1600	20.0462	20.1300	+0.199%	14,546	-12.568%
2025-08-07	20.1500	20.1850	19.9510	20.0900	-0.174%	31,500	-12.394%
2025-08-06	20.1400	20.3300	20.0600	20.1250	-0.074%	13,635	-12.547%
2025-08-05	20.2600	20.3500	20.1001	20.1400	-0.539%	25,370	-12.612%
2025-08-04	20.1200	20.2600	20.1200	20.2492	+0.542%	12,227	-13.083%
2025-08-01	20.0600	20.2200	19.9501	20.1400	+0.549%	12,282	-12.612%
2025-07-31	19.8700	20.1900	19.7500	20.0300	+0.805%	48,509	-12.132%
2025-07-30	19.8799	19.9500	19.7400	19.8700	-0.051%	24,792	-11.424%
2025-07-29	19.8100	19.9700	19.8100	19.8801	+0.455%	18,150	-11.469%
2025-07-28	19.8300	19.9600	19.7400	19.7900	-0.403%	25,755	-11.066%
2025-07-25	19.8200	19.9800	19.8104	19.8700	+0.050%	10,856	-11.424%
2025-07-24	19.9200	19.9327	19.8000	19.8600	-0.101%	23,268	-11.380%
2025-07-23	19.8800	19.9000	19.8393	19.8800	-0.217%	15,684	-11.469%
2025-07-22	20.0000	20.0100	19.8800	19.9232	-0.384%	14,227	-11.661%
2025-07-21	20.1500	20.1500	19.9400	20.0000	-0.050%	10,292	-12.000%
2025-07-18	20.1621	20.1700	19.9400	20.0100	-0.645%	42,148	-12.044%
2025-07-17	19.8800	20.1900	19.8391	20.1400	+1.054%	27,849	-12.612%
2025-07-16	19.9400	20.1300	19.8136	19.9300	+0.606%	38,998	-11.691%
2025-07-15	20.0400	20.0800	19.8100	19.8100	-0.848%	23,249	-11.156%
2025-07-14	20.2600	20.2600	19.9300	19.9794	-1.092%	31,178	-11.909%
2025-07-11	20.2200	20.2900	20.1100	20.2000	-0.591%	25,598	-12.871%
2025-07-10	20.4000	20.4499	20.1981	20.3200	0.000%	9,696	-13.386%
2025-07-09	20.3700	20.4000	20.1900	20.3200	+0.049%	15,315	-13.386%
2025-07-08	20.1500	20.3600	20.1440	20.3100	+0.694%	27,157	-13.343%
2025-07-07	20.1500	20.2299	20.1200	20.1700	-0.297%	13,804	-12.742%
2025-07-03	20.2800	20.2800	20.1430	20.2300	-0.247%	4,909	-13.000%
2025-07-02	20.1500	20.3300	20.0248	20.2800	+0.198%	91,551	-13.215%
2025-07-01	20.1500	20.3500	20.0094	20.2400	+1.403%	41,531	-13.043%
2025-06-30	19.8400	20.1800	19.8400	19.9600	+1.268%	220,574	-11.824%
2025-06-27	19.8300	19.8700	19.6980	19.7100	-0.455%	19,983	-10.705%
2025-06-26	19.6600	19.8100	19.4857	19.8000	+1.175%	15,984	-11.111%
2025-06-25	19.6400	19.6400	19.4500	19.5700	-0.051%	32,057	-10.066%
2025-06-24	19.4400	19.7000	19.4375	19.5800	+1.032%	32,615	-10.112%
2025-06-23	19.4700	19.4737	19.3700	19.3800	-0.309%	18,461	-9.185%
2025-06-20	19.4000	19.4962	19.3333	19.4400	+0.413%	20,170	-9.465%
2025-06-18	19.3400	19.4500	19.2700	19.3600	+0.259%	20,644	-9.091%
2025-06-17	19.2700	19.4300	19.2700	19.3100	+0.305%	33,867	-8.856%
2025-06-16	19.2600	19.4300	19.2300	19.2513	-0.118%	32,598	-8.578%
2025-06-13	19.2900	19.3500	19.2300	19.2740	-1.864%	14,981	-8.685%
2025-06-12	19.7800	19.7800	19.5800	19.6400	-0.406%	19,361	-10.387%
2025-06-11	19.7800	19.7800	19.6800	19.7200	+0.152%	21,842	-10.751%
2025-06-10	19.6700	19.7500	19.6500	19.6900	0.000%	12,804	-10.615%
2025-06-09	19.6600	19.7650	19.6600	19.6900	+0.153%	27,312	-10.615%
2025-06-06	19.8300	19.8300	19.6300	19.6600	-0.657%	13,095	-10.478%
2025-06-05	19.8600	19.8600	19.7100	19.7900	+0.126%	23,766	-11.066%
2025-06-04	19.6473	19.8400	19.6300	19.7650	+1.048%	15,075	-10.954%
2025-06-03	19.6300	19.7099	19.5421	19.5600	+0.308%	23,561	-10.020%
2025-06-02	19.6000	19.6000	19.4200	19.5000	-0.051%	31,260	-9.744%
2025-05-30	19.2589	19.6100	19.2589	19.5100	+1.298%	77,576	-9.790%
2025-05-29	19.3531	19.4300	19.2500	19.2600	-0.414%	23,268	-8.619%
2025-05-28	19.4600	19.5200	19.3400	19.3400	-0.719%	18,972	-8.997%
2025-05-27	19.5500	19.5800	19.3900	19.4800	+0.594%	30,906	-9.651%
2025-05-23	19.3600	19.4000	19.2005	19.3650	-0.232%	18,061	-9.114%
2025-05-22	19.4500	19.6400	19.3000	19.4100	-0.051%	26,777	-9.325%
2025-05-21	19.7000	19.7000	19.3501	19.4200	-1.521%	23,002	-9.372%
2025-05-20	19.8000	19.9200	19.7200	19.7200	-0.051%	12,428	-10.751%
2025-05-19	19.5500	19.8000	19.5000	19.7300	+0.895%	40,807	-10.796%
2025-05-16	19.5200	19.6427	19.4390	19.5550	+0.233%	23,291	-9.997%
2025-05-15	19.3600	19.5900	19.3200	19.5096	+0.358%	13,960	-9.788%
2025-05-14	19.4800	19.6300	19.4000	19.4400	+0.206%	33,014	-9.465%
2025-05-13	19.3300	19.4700	19.2034	19.4000	+0.415%	29,645	-9.278%
2025-05-12	19.4679	19.5280	19.2700	19.3199	+0.155%	27,196	-8.902%
2025-05-09	19.2900	19.3806	19.2900	19.2900	+0.156%	6,491	-8.761%
2025-05-08	19.4100	19.4100	19.2600	19.2600	+0.104%	14,085	-8.619%
2025-05-07	19.3000	19.4600	19.1500	19.2400	-0.052%	18,736	-8.524%
2025-05-06	19.1500	19.3700	19.1394	19.2500	+0.680%	11,779	-8.571%
2025-05-05	19.2100	19.3193	19.0226	19.1200	-0.209%	22,015	-7.950%
2025-05-02	19.2064	19.3400	19.0701	19.1600	+0.577%	22,108	-8.142%
2025-05-01	19.1000	19.2259	19.0000	19.0500	-0.105%	19,774	-7.612%
2025-04-30	19.3000	19.4699	19.0400	19.0700	-1.396%	34,099	-7.708%
2025-04-29	19.3700	19.5129	19.3400	19.3400	-0.412%	25,281	-8.997%
2025-04-28	19.4300	19.4900	19.3100	19.4201	+0.207%	12,667	-9.372%
2025-04-25	19.4100	19.4800	19.3500	19.3800	-0.008%	21,261	-9.185%
2025-04-24	19.3600	19.4500	19.3115	19.3815	+0.266%	30,152	-9.192%
2025-04-23	19.3200	19.4197	19.3001	19.3301	+1.025%	26,945	-8.950%
2025-04-22	19.1000	19.1399	18.9567	19.1340	+0.971%	19,282	-8.017%
2025-04-21	18.9800	19.2500	18.8700	18.9500	+0.159%	29,830	-7.124%
2025-04-17	19.0500	19.0999	18.9200	18.9200	-0.051%	33,417	-6.977%
2025-04-16	18.9600	18.9800	18.9200	18.9296	+0.051%	15,933	-7.024%
2025-04-15	18.9600	19.1350	18.8500	18.9200	-0.473%	26,835	-6.977%
2025-04-14	19.1800	19.2850	18.9800	19.0100	-0.860%	30,130	-7.417%
2025-04-11	19.2600	19.3250	18.9700	19.1750	-0.390%	55,067	-8.214%