Dark

ATH/PD
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share, Series D
stock NYSE Preferred Stock

At Close

Jul 29, 2026

0.00USD-100.000%(-15.95)19,583

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.95)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

16.04USD+0.339%(+0.05)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	16.0399	16.0400	15.844200	16.0400	+0.564%	19,584	0.000%
2026-07-29	15.9800	15.9833	15.860000	15.9500	-0.063%	105,079	+0.564%
2026-07-28	16.0600	16.1000	15.950000	15.9600	-0.870%	36,075	+0.501%
2026-07-27	16.1900	16.1900	16.080000	16.1000	+0.124%	18,805	-0.373%
2026-07-24	16.0900	16.1150	16.020000	16.0800	+0.125%	76,283	-0.249%
2026-07-23	16.0800	16.1300	16.050000	16.0600	-0.434%	69,024	-0.125%
2026-07-22	16.1000	16.2100	16.070000	16.1300	+0.186%	44,649	-0.558%
2026-07-21	16.1300	16.2399	16.100000	16.1000	-0.310%	24,565	-0.373%
2026-07-20	16.2500	16.2500	16.102000	16.1500	-0.247%	43,805	-0.681%
2026-07-17	16.2000	16.2299	16.115000	16.1900	+0.186%	32,077	-0.926%
2026-07-16	16.2500	16.3000	16.141500	16.1600	-0.554%	23,935	-0.743%
2026-07-15	16.2000	16.3100	16.175000	16.2500	+0.309%	52,218	-1.292%
2026-07-14	16.1500	16.2000	16.140000	16.2000	+0.062%	26,677	-0.988%
2026-07-13	16.1600	16.1900	16.090000	16.1900	+0.186%	22,986	-0.926%
2026-07-10	16.1400	16.1600	16.045000	16.1600	+0.062%	20,399	-0.743%
2026-07-09	16.1000	16.1500	16.046900	16.1500	0.000%	15,669	-0.681%
2026-07-08	16.1400	16.1500	16.020000	16.1500	+0.373%	48,889	-0.681%
2026-07-07	16.1400	16.1500	16.060500	16.0900	-0.372%	28,512	-0.311%
2026-07-06	16.0200	16.1500	16.020000	16.1500	+0.808%	23,116	-0.681%
2026-07-02	16.0000	16.0700	15.910000	16.0205	+0.442%	27,162	+0.122%
2026-07-01	15.9000	16.0000	15.865000	15.9500	+0.631%	28,919	+0.564%
2026-06-30	15.9800	16.0000	15.700000	15.8500	-0.440%	169,270	+1.199%
2026-06-29	15.9500	15.9800	15.710000	15.9200	+0.378%	47,650	+0.754%
2026-06-26	15.7700	15.8700	15.750000	15.8600	+0.571%	37,885	+1.135%
2026-06-25	15.8900	15.8900	15.700000	15.7700	-0.316%	57,549	+1.712%
2026-06-24	15.8100	15.9000	15.780000	15.8200	+0.444%	61,689	+1.391%
2026-06-23	15.8900	16.0100	15.740000	15.7500	-0.819%	63,274	+1.841%
2026-06-22	16.1300	16.1400	15.880000	15.8800	-1.182%	69,149	+1.008%
2026-06-18	16.0700	16.1800	16.000000	16.0700	+0.312%	30,348	-0.187%
2026-06-17	16.1600	16.1600	15.880100	16.0200	-0.989%	63,520	+0.125%
2026-06-16	16.1600	16.1801	16.080000	16.1800	-0.247%	58,328	-0.865%
2026-06-15	16.0900	16.2300	16.060000	16.2200	-0.491%	31,183	-1.110%
2026-06-12	16.2100	16.3200	16.210000	16.3000	0.000%	19,361	-1.595%
2026-06-11	16.1300	16.3200	16.100000	16.3000	+0.866%	36,646	-1.595%
2026-06-10	16.2100	16.2900	16.160000	16.1600	-0.308%	20,884	-0.743%
2026-06-09	16.2600	16.3000	16.195000	16.2100	-0.185%	78,999	-1.049%
2026-06-08	16.2900	16.3700	16.190000	16.2400	-0.062%	32,835	-1.232%
2026-06-05	16.3000	16.4026	16.180000	16.2500	-0.429%	29,286	-1.292%
2026-06-04	16.3000	16.4400	16.275000	16.3200	-0.122%	27,702	-1.716%
2026-06-03	16.3600	16.3600	16.190000	16.3400	+0.123%	37,907	-1.836%
2026-06-02	16.3500	16.3600	16.280000	16.3200	-0.122%	30,862	-1.716%
2026-06-01	16.4500	16.4500	16.300000	16.3400	0.000%	37,752	-1.836%
2026-05-29	16.5400	16.5401	16.245000	16.3400	-0.850%	54,991	-1.836%
2026-05-28	16.4000	16.5200	16.400000	16.4800	-0.121%	21,703	-2.670%
2026-05-27	16.2900	16.5100	16.290000	16.5000	+1.041%	50,997	-2.788%
2026-05-26	16.2500	16.3500	16.230000	16.3300	+0.927%	30,761	-1.776%
2026-05-22	16.2100	16.3100	16.120000	16.1800	+0.062%	28,409	-0.865%
2026-05-21	16.2200	16.2400	16.070000	16.1700	-0.492%	56,655	-0.804%
2026-05-20	16.1300	16.2700	16.130000	16.2500	+0.869%	42,350	-1.292%
2026-05-19	16.3200	16.3200	16.110000	16.1100	-1.528%	50,533	-0.435%
2026-05-18	16.4800	16.4800	16.300000	16.3600	+0.122%	44,649	-1.956%
2026-05-15	16.5000	16.5400	16.340000	16.3400	-1.269%	27,353	-1.836%
2026-05-14	16.5700	16.6600	16.530000	16.5500	-0.211%	38,660	-3.082%
2026-05-13	16.5500	16.6300	16.500000	16.5850	+0.211%	34,104	-3.286%
2026-05-12	16.7200	16.8500	16.520000	16.5500	-1.371%	78,115	-3.082%
2026-05-11	16.8000	16.8100	16.750000	16.7800	-0.119%	23,179	-4.410%
2026-05-08	16.7800	16.8000	16.700000	16.8000	+0.239%	17,899	-4.524%
2026-05-07	16.7500	16.7800	16.650000	16.7600	0.000%	24,162	-4.296%
2026-05-06	16.6800	16.8100	16.680000	16.7600	+0.782%	39,820	-4.296%
2026-05-05	16.6200	16.6600	16.550000	16.6300	+0.181%	31,140	-3.548%
2026-05-04	16.6500	16.6900	16.420000	16.6000	-0.599%	24,735	-3.373%
2026-05-01	16.7400	16.7600	16.550000	16.7000	-0.120%	27,718	-3.952%
2026-04-30	16.4500	16.7400	16.412000	16.7200	+1.641%	38,376	-4.067%
2026-04-29	16.5000	16.5000	16.360100	16.4500	-0.303%	21,769	-2.492%
2026-04-28	16.4100	16.5000	16.350000	16.5000	+0.182%	30,602	-2.788%
2026-04-27	16.4700	16.5000	16.410000	16.4700	+0.061%	25,891	-2.611%
2026-04-24	16.5100	16.5100	16.380000	16.4600	-0.182%	30,244	-2.552%
2026-04-23	16.5800	16.6500	16.190000	16.4900	-0.543%	89,787	-2.729%
2026-04-22	16.4600	16.5850	16.460000	16.5800	+0.790%	24,810	-3.257%
2026-04-21	16.5300	16.5600	16.370000	16.4500	-0.784%	24,177	-2.492%
2026-04-20	16.6700	16.8270	16.530000	16.5800	-0.361%	20,682	-3.257%
2026-04-17	16.8600	16.9099	16.640000	16.6400	-0.359%	56,610	-3.606%
2026-04-16	16.9200	16.9689	16.700000	16.7000	-1.183%	21,680	-3.952%
2026-04-15	16.9500	17.1099	16.870000	16.9000	+0.178%	31,245	-5.089%
2026-04-14	16.8200	16.8900	16.715000	16.8700	+0.777%	59,643	-4.920%
2026-04-13	16.4400	16.7900	16.310000	16.7400	+1.701%	82,168	-4.182%
2026-04-10	16.5500	16.5950	16.440000	16.4600	-0.664%	20,520	-2.552%
2026-04-09	16.5600	16.6700	16.490000	16.5700	0.000%	34,476	-3.199%
2026-04-08	16.7700	16.7700	16.450000	16.5700	+0.121%	32,329	-3.199%
2026-04-07	16.6000	16.6000	16.320000	16.5500	-0.060%	63,788	-3.082%
2026-04-06	16.4000	16.6000	16.330000	16.5600	+1.037%	35,239	-3.140%
2026-04-02	16.1900	16.4600	16.130000	16.3900	+0.491%	21,620	-2.135%
2026-04-01	16.3000	16.4000	16.250000	16.3099	+0.554%	22,485	-1.655%
2026-03-31	16.2800	16.4400	16.050000	16.2200	-0.307%	244,012	-1.110%
2026-03-30	16.3000	16.4100	16.113900	16.2700	+1.119%	23,123	-1.414%
2026-03-27	16.2600	16.3500	16.090000	16.0900	-1.228%	27,481	-0.311%
2026-03-26	16.1500	16.4000	16.150000	16.2900	-0.367%	35,976	-1.535%
2026-03-25	16.3500	16.4200	16.270000	16.3500	+0.554%	36,746	-1.896%
2026-03-24	16.1000	16.2850	16.060000	16.2600	-0.184%	29,167	-1.353%
2026-03-23	16.1000	16.3200	16.100000	16.2900	+1.876%	40,305	-1.535%
2026-03-20	16.2300	16.2500	15.950000	15.9900	-2.321%	22,524	+0.313%
2026-03-19	16.3600	16.3900	16.055000	16.3700	0.000%	53,874	-2.016%
2026-03-18	16.4300	16.5000	16.330000	16.3700	-0.486%	26,790	-2.016%
2026-03-17	16.4000	16.4900	16.301000	16.4500	+0.612%	28,771	-2.492%
2026-03-16	16.2300	16.4100	16.200000	16.3500	+0.988%	70,678	-1.896%
2026-03-13	16.4700	16.5200	16.120000	16.1900	-2.587%	69,696	-0.926%
2026-03-12	16.6600	16.6700	16.400000	16.6200	-0.539%	64,077	-3.490%
2026-03-11	16.5500	16.8000	16.500000	16.7100	+0.240%	53,206	-4.010%
2026-03-10	16.3600	16.8200	16.360000	16.6700	+1.895%	84,299	-3.779%
2026-03-09	16.3100	16.3600	16.060100	16.3600	+0.307%	96,457	-1.956%
2026-03-06	16.3900	16.3900	16.230000	16.3100	-0.730%	93,885	-1.655%
2026-03-05	16.5500	16.5835	16.240100	16.4300	-0.845%	95,510	-2.374%
2026-03-04	16.4000	16.6000	16.190000	16.5700	+1.284%	131,570	-3.199%
2026-03-03	16.4500	16.5800	16.140000	16.3600	-1.446%	113,278	-1.956%
2026-03-02	16.7700	16.9200	16.570000	16.6000	-1.190%	201,085	-3.373%
2026-02-27	16.9400	17.0416	16.650000	16.8000	-1.118%	211,300	-4.524%
2026-02-26	17.2000	17.2000	16.970000	16.9900	-1.106%	64,246	-5.592%
2026-02-25	17.2500	17.3100	17.160000	17.1800	-0.406%	75,695	-6.636%
2026-02-24	17.1500	17.3000	17.150000	17.2500	+0.232%	34,059	-7.014%
2026-02-23	17.2800	17.3900	17.120000	17.2100	-0.174%	44,644	-6.798%
2026-02-20	17.2600	17.4599	17.160000	17.2400	-0.116%	38,756	-6.961%
2026-02-19	17.2600	17.4200	17.180100	17.2600	-0.690%	55,559	-7.068%
2026-02-18	17.4800	17.4800	17.300000	17.3800	-0.344%	25,787	-7.710%
2026-02-17	17.2600	17.4500	17.200000	17.4400	+0.926%	34,375	-8.028%
2026-02-13	17.1500	17.3300	17.120100	17.2800	+1.053%	35,290	-7.176%
2026-02-12	17.0400	17.1299	16.930100	17.1000	+0.825%	45,860	-6.199%
2026-02-11	16.9700	17.0100	16.890000	16.9600	+0.177%	41,791	-5.425%
2026-02-10	16.9700	17.0299	16.920000	16.9300	-0.118%	52,981	-5.257%
2026-02-09	16.7800	17.0000	16.780000	16.9500	+1.376%	68,558	-5.369%
2026-02-06	16.6500	16.8781	16.640100	16.7200	+0.844%	102,774	-4.067%
2026-02-05	16.6700	16.7400	16.510000	16.5800	-0.897%	110,497	-3.257%
2026-02-04	16.7700	16.8425	16.630000	16.7300	-0.357%	73,385	-4.124%
2026-02-03	16.9700	17.0200	16.630000	16.7900	-0.944%	128,939	-4.467%
2026-02-02	16.9700	17.0700	16.863100	16.9500	-0.118%	60,668	-5.369%
2026-01-30	16.9800	16.9800	16.790000	16.9700	-0.118%	172,033	-5.480%
2026-01-29	17.0100	17.0800	16.910000	16.9900	-0.235%	64,757	-5.592%
2026-01-28	17.2000	17.2300	16.870000	17.0300	-0.873%	264,368	-5.813%
2026-01-27	17.4400	17.4893	17.180000	17.1800	-1.772%	134,794	-6.636%
2026-01-26	17.8000	17.8500	17.450000	17.4900	-1.686%	97,094	-8.290%
2026-01-23	17.7900	17.8800	17.720000	17.7900	-0.056%	50,346	-9.837%
2026-01-22	17.7600	17.8299	17.650100	17.8000	+0.282%	32,645	-9.888%
2026-01-21	17.4800	17.7500	17.480000	17.7500	+1.197%	75,157	-9.634%
2026-01-20	17.5000	17.6127	17.252500	17.5400	-0.623%	40,355	-8.552%
2026-01-16	17.8000	17.8300	17.590000	17.6500	-0.787%	50,044	-9.122%
2026-01-15	17.4900	17.8000	17.475000	17.7900	+2.418%	90,971	-9.837%
2026-01-14	17.3100	17.4500	17.227600	17.3700	+0.521%	55,291	-7.657%
2026-01-13	17.1400	17.3799	17.140000	17.2800	+0.935%	58,789	-7.176%
2026-01-12	17.1500	17.2000	17.020000	17.1200	-0.175%	55,991	-6.308%
2026-01-09	17.1300	17.2000	17.030000	17.1500	+0.175%	44,766	-6.472%
2026-01-08	17.1200	17.2500	17.120000	17.1200	-0.291%	44,540	-6.308%
2026-01-07	17.2600	17.2600	17.110100	17.1700	-0.232%	36,556	-6.581%
2026-01-06	17.2400	17.2600	17.010000	17.2100	-0.232%	94,761	-6.798%
2026-01-05	17.3000	17.3800	17.150100	17.2500	+0.116%	89,669	-7.014%
2026-01-02	17.1300	17.2400	17.121700	17.2300	+1.174%	45,008	-6.907%
2025-12-31	16.9500	17.1250	16.898300	17.0300	+0.294%	103,965	-5.813%
2025-12-30	16.9300	17.0500	16.830000	16.9800	+0.592%	115,418	-5.536%
2025-12-29	16.8700	16.9500	16.820000	16.8800	+0.119%	103,771	-4.976%
2025-12-26	16.8100	16.8600	16.760000	16.8600	+0.417%	46,316	-4.864%
2025-12-24	16.8161	16.8280	16.753600	16.7900	+0.119%	180,665	-4.467%
2025-12-23	16.8300	16.8383	16.690000	16.7700	-0.416%	101,194	-4.353%
2025-12-22	16.8900	16.8900	16.750000	16.8400	-0.178%	203,367	-4.751%
2025-12-19	16.8200	16.9299	16.820000	16.8700	0.000%	79,235	-4.920%
2025-12-18	16.8300	16.9600	16.760000	16.8700	+0.656%	66,628	-4.920%
2025-12-17	16.8100	16.9700	16.580000	16.7600	-0.711%	98,764	-4.296%
2025-12-16	16.9100	16.9800	16.770000	16.8800	-0.236%	64,431	-4.976%
2025-12-15	16.8700	16.9384	16.710000	16.9200	-0.762%	90,073	-5.201%
2025-12-12	17.0400	17.1143	16.880000	17.0500	-0.292%	85,526	-5.924%
2025-12-11	17.0600	17.2300	17.040000	17.1000	+0.176%	248,565	-6.199%
2025-12-10	17.0200	17.0900	16.890000	17.0700	+0.589%	147,581	-6.034%
2025-12-09	16.8100	17.0800	16.780000	16.9700	+1.188%	177,994	-5.480%
2025-12-08	16.9000	16.9600	16.680000	16.7707	-0.471%	73,824	-4.357%
2025-12-05	16.9000	17.0000	16.820000	16.8500	-0.119%	58,954	-4.807%
2025-12-04	17.0000	17.0000	16.850000	16.8700	-0.881%	54,721	-4.920%
2025-12-03	16.9500	17.1100	16.900000	17.0200	+0.413%	68,089	-5.758%
2025-12-02	16.9400	17.0100	16.900000	16.9500	-0.235%	59,567	-5.369%
2025-12-01	16.9200	17.0099	16.920000	16.9900	-0.235%	59,536	-5.592%
2025-11-28	17.0600	17.0900	16.980000	17.0300	-0.409%	32,953	-5.813%
2025-11-26	16.9900	17.1300	16.940000	17.1000	+0.352%	37,815	-6.199%
2025-11-25	17.0800	17.2200	17.010000	17.0400	-0.234%	65,452	-5.869%
2025-11-24	17.0300	17.2200	16.900000	17.0800	+1.614%	84,242	-6.089%
2025-11-21	16.7300	16.9200	16.615500	16.8087	+0.231%	212,479	-4.573%
2025-11-20	17.0200	17.1493	16.720000	16.7700	-1.062%	86,193	-4.353%
2025-11-19	17.0100	17.0100	16.925000	16.9500	-0.703%	62,872	-5.369%
2025-11-18	17.1300	17.1900	17.020000	17.0700	-0.871%	50,358	-6.034%
2025-11-17	17.3700	17.4500	17.010000	17.2200	-0.864%	81,937	-6.852%
2025-11-14	17.2000	17.4399	17.200000	17.3700	+0.463%	54,575	-7.657%
2025-11-13	17.3900	17.5200	17.080000	17.2900	-0.803%	72,205	-7.230%
2025-11-12	17.6500	17.6500	17.360000	17.4300	-1.022%	66,373	-7.975%
2025-11-11	17.5700	17.6700	17.520000	17.6100	0.000%	39,526	-8.915%
2025-11-10	17.6700	17.7700	17.500000	17.6100	-0.227%	33,889	-8.915%
2025-11-07	17.7500	17.7500	17.500100	17.6500	-0.339%	15,008	-9.122%
2025-11-06	17.8100	17.8100	17.650000	17.7100	-0.673%	16,779	-9.430%
2025-11-05	17.5400	17.8750	17.500000	17.8300	+1.653%	39,329	-10.039%
2025-11-04	17.5500	17.6100	17.440000	17.5400	-0.398%	46,538	-8.552%
2025-11-03	17.7600	17.7600	17.470000	17.6100	-0.340%	31,612	-8.915%
2025-10-31	17.7000	17.7600	17.550000	17.6700	-0.507%	58,718	-9.225%
2025-10-30	17.9500	18.0300	17.700000	17.7600	-1.552%	45,019	-9.685%
2025-10-29	17.9800	18.0700	17.947500	18.0400	-0.331%	16,794	-11.086%
2025-10-28	18.1400	18.3380	17.960000	18.1000	-0.385%	36,999	-11.381%
2025-10-27	18.1900	18.1939	18.000100	18.1700	+0.387%	22,703	-11.723%
2025-10-24	18.1400	18.2084	17.990000	18.1000	+0.277%	22,227	-11.381%
2025-10-23	17.8600	18.2100	17.860000	18.0500	+0.725%	39,779	-11.136%
2025-10-22	17.6800	18.0700	17.560000	17.9200	+1.357%	172,805	-10.491%
2025-10-21	17.6400	17.8299	17.580000	17.6800	+0.227%	58,701	-9.276%
2025-10-20	17.7000	18.0399	17.610000	17.6400	-0.113%	76,373	-9.070%
2025-10-17	17.9400	18.0000	17.660000	17.6600	-0.787%	47,058	-9.173%
2025-10-16	18.1300	18.2000	17.750000	17.8000	-1.385%	30,448	-9.888%
2025-10-15	18.0800	18.1683	18.000100	18.0500	+0.278%	31,402	-11.136%
2025-10-14	17.9900	18.1799	17.820000	18.0000	+0.056%	22,719	-10.889%
2025-10-13	18.1600	18.2200	17.990000	17.9900	-0.277%	37,793	-10.839%
2025-10-10	18.3500	18.3500	17.980000	18.0400	-1.528%	18,345	-11.086%
2025-10-09	18.3200	18.3950	18.230000	18.3200	-0.435%	20,542	-12.445%
2025-10-08	18.3700	18.5000	18.350000	18.4000	-0.190%	17,555	-12.826%
2025-10-07	18.5300	18.5300	18.340000	18.4350	-0.189%	38,088	-12.992%
2025-10-06	18.5300	18.5501	18.430000	18.4700	-0.806%	26,529	-13.156%
2025-10-03	18.8500	18.8500	18.576300	18.6200	-0.693%	17,313	-13.856%
2025-10-02	18.8800	18.8800	18.560000	18.7500	-0.583%	27,682	-14.453%
2025-10-01	18.2500	18.8600	18.249300	18.8600	+3.740%	62,525	-14.952%
2025-09-30	17.9300	18.2000	17.850000	18.1800	+1.394%	102,139	-11.771%
2025-09-29	18.1400	18.1700	17.830000	17.9300	-0.555%	49,040	-10.541%
2025-09-26	18.0500	18.1599	17.980000	18.0300	-0.111%	22,893	-11.037%
2025-09-25	18.2600	18.3285	18.030000	18.0500	-1.096%	53,739	-11.136%
2025-09-24	18.3500	18.4000	18.250000	18.2500	-0.545%	38,006	-12.110%
2025-09-23	18.3700	18.4241	18.270100	18.3500	-0.054%	16,710	-12.589%
2025-09-22	18.6000	18.6000	18.353900	18.3600	-1.502%	35,837	-12.636%
2025-09-19	18.7700	18.8500	18.580000	18.6400	0.000%	107,617	-13.948%
2025-09-18	18.8200	18.8999	18.640000	18.6400	-0.956%	57,257	-13.948%
2025-09-17	18.9900	19.0199	18.750000	18.8200	-0.738%	155,556	-14.772%
2025-09-16	18.9500	19.0500	18.900000	18.9600	-0.184%	33,915	-15.401%
2025-09-15	18.9500	19.1000	18.910000	18.9950	-1.325%	98,326	-15.557%
2025-09-12	19.3500	19.3800	19.210000	19.2500	-0.568%	134,780	-16.675%
2025-09-11	18.9600	19.4000	18.960000	19.3600	+2.326%	87,186	-17.149%
2025-09-10	18.9400	18.9800	18.740000	18.9200	+0.236%	31,587	-15.222%
2025-09-09	18.7900	18.8800	18.640000	18.8754	+0.481%	54,244	-15.022%
2025-09-08	18.4400	18.7850	18.440000	18.7850	+2.092%	67,837	-14.613%
2025-09-05	18.2100	18.4500	18.210000	18.4000	+1.559%	50,894	-12.826%
2025-09-04	18.0100	18.1500	18.000000	18.1176	+1.046%	26,576	-11.467%
2025-09-03	17.8800	17.9700	17.850000	17.9300	+0.674%	23,748	-10.541%
2025-09-02	17.6500	18.0000	17.650000	17.8100	+0.225%	20,137	-9.938%
2025-08-29	18.1000	18.1400	17.730000	17.7700	-1.660%	88,810	-9.736%
2025-08-28	18.0500	18.1400	17.910000	18.0700	-0.055%	30,124	-11.234%
2025-08-27	17.9500	18.1000	17.851000	18.0800	+1.062%	27,374	-11.283%
2025-08-26	18.0900	18.1499	17.870000	17.8900	-0.611%	26,823	-10.341%
2025-08-25	18.1000	18.1700	18.000000	18.0000	-0.139%	31,163	-10.889%
2025-08-22	17.7700	18.1199	17.770000	18.0250	+1.435%	40,250	-11.012%
2025-08-21	17.8600	17.9585	17.750000	17.7700	-0.948%	39,447	-9.736%
2025-08-20	17.9300	17.9700	17.640000	17.9400	+0.673%	59,609	-10.591%
2025-08-19	17.7000	17.9500	17.700000	17.8200	+0.225%	41,065	-9.989%
2025-08-18	17.6200	17.7800	17.620000	17.7800	+0.737%	24,599	-9.786%
2025-08-15	17.7300	17.7300	17.650000	17.6500	-0.113%	137,507	-9.122%
2025-08-14	17.6200	17.6900	17.550000	17.6700	+0.170%	45,306	-9.225%
2025-08-13	17.4400	17.6450	17.440000	17.6400	+1.379%	68,033	-9.070%
2025-08-12	17.3800	17.5299	17.330000	17.4000	+0.346%	47,383	-7.816%
2025-08-11	17.3000	17.3800	17.250000	17.3400	+0.289%	18,896	-7.497%
2025-08-08	17.2700	17.2900	17.190000	17.2900	+0.467%	32,010	-7.230%
2025-08-07	17.2700	17.3000	17.170000	17.2097	-0.522%	42,297	-6.797%
2025-08-06	17.2800	17.3200	17.200000	17.3000	+0.116%	41,903	-7.283%
2025-08-05	17.2200	17.3500	17.170000	17.2800	+0.174%	50,125	-7.176%
2025-08-04	17.1900	17.2800	17.130000	17.2500	+0.701%	28,928	-7.014%
2025-08-01	17.1800	17.2139	17.076800	17.1300	-0.233%	17,559	-6.363%
2025-07-31	17.0000	17.1700	16.967800	17.1700	+1.238%	78,016	-6.581%
2025-07-30	16.9900	17.1250	16.910000	16.9600	-0.528%	60,631	-5.425%
2025-07-29	16.9800	17.0700	16.800100	17.0500	+0.649%	30,857	-5.924%
2025-07-28	16.9000	16.9800	16.780000	16.9400	+0.237%	32,821	-5.313%
2025-07-25	16.8400	16.9500	16.800100	16.9000	+0.356%	25,346	-5.089%
2025-07-24	16.8400	16.9000	16.750000	16.8400	+0.059%	57,460	-4.751%
2025-07-23	16.8700	16.9500	16.740000	16.8300	-0.473%	59,589	-4.694%
2025-07-22	16.8900	17.0000	16.770000	16.9100	-0.412%	83,514	-5.145%
2025-07-21	16.9200	17.0400	16.840000	16.9800	+0.414%	86,093	-5.536%
2025-07-18	16.9100	16.9500	16.750000	16.9100	-0.295%	90,234	-5.145%
2025-07-17	16.7800	16.9600	16.760000	16.9600	+0.772%	43,391	-5.425%
2025-07-16	16.8100	16.9600	16.700000	16.8300	+0.298%	59,323	-4.694%
2025-07-15	17.0100	17.0200	16.700000	16.7800	-0.945%	78,808	-4.410%
2025-07-14	17.1200	17.1500	16.871700	16.9400	-1.167%	78,020	-5.313%
2025-07-11	17.1700	17.3500	17.050000	17.1400	-0.407%	29,903	-6.418%
2025-07-10	17.3400	17.3400	17.170000	17.2100	-0.578%	91,500	-6.798%
2025-07-09	17.3000	17.3585	17.160000	17.3100	+0.581%	77,315	-7.337%
2025-07-08	17.1500	17.2900	17.030000	17.2100	+0.350%	57,065	-6.798%
2025-07-07	17.2000	17.2100	17.075000	17.1500	-0.233%	63,240	-6.472%
2025-07-03	17.2000	17.2550	17.120000	17.1900	-0.058%	37,366	-6.690%
2025-07-02	17.1600	17.2500	17.110000	17.2000	+0.233%	111,027	-6.744%
2025-07-01	17.1900	17.3200	17.070000	17.1600	+0.351%	85,456	-6.527%
2025-06-30	16.9600	17.2900	16.890800	17.1000	+1.303%	267,111	-6.199%
2025-06-27	16.8700	17.0010	16.849900	16.8800	-0.059%	41,209	-4.976%
2025-06-26	16.6700	16.9100	16.670000	16.8900	+0.896%	22,425	-5.033%
2025-06-25	16.7800	16.7967	16.620000	16.7400	-0.416%	44,065	-4.182%
2025-06-24	16.6300	16.8100	16.543000	16.8100	+1.510%	152,776	-4.581%
2025-06-23	16.5200	16.6000	16.470000	16.5600	-0.060%	30,260	-3.140%
2025-06-20	16.7200	16.7200	16.520000	16.5700	-0.361%	49,315	-3.199%
2025-06-18	16.6300	16.6500	16.557100	16.6300	+0.241%	33,548	-3.548%
2025-06-17	16.5900	16.6600	16.532600	16.5900	-0.300%	68,676	-3.315%
2025-06-16	16.5800	16.7400	16.580000	16.6400	+0.362%	94,214	-3.606%
2025-06-13	16.6100	16.6700	16.508300	16.5800	-2.356%	41,952	-3.257%
2025-06-12	16.9300	17.0400	16.910000	16.9800	+0.355%	40,774	-5.536%
2025-06-11	16.9900	17.0697	16.880000	16.9200	+0.118%	78,051	-5.201%
2025-06-10	17.0800	17.0800	16.840000	16.9000	-0.471%	42,453	-5.089%
2025-06-09	16.9400	17.0700	16.926000	16.9800	+0.355%	68,062	-5.536%
2025-06-06	17.1100	17.2766	16.870000	16.9200	-0.824%	44,045	-5.201%
2025-06-05	17.2000	17.2799	17.010000	17.0605	-0.289%	27,387	-5.982%
2025-06-04	16.9600	17.1786	16.935000	17.1100	+0.944%	50,503	-6.254%
2025-06-03	16.9500	16.9912	16.838000	16.9500	+0.713%	37,722	-5.369%
2025-06-02	16.9900	17.0000	16.790000	16.8300	-0.767%	29,285	-4.694%
2025-05-30	16.7000	17.0500	16.690000	16.9600	+1.133%	143,489	-5.425%
2025-05-29	16.8300	16.8500	16.710100	16.7700	+0.020%	23,413	-4.353%
2025-05-28	16.8800	16.9100	16.730000	16.7666	-0.965%	33,449	-4.334%
2025-05-27	16.9500	16.9500	16.770000	16.9300	+0.445%	42,119	-5.257%
2025-05-23	16.8000	16.8570	16.740000	16.8550	+0.327%	22,266	-4.835%
2025-05-22	16.8000	16.9900	16.695000	16.8000	+0.299%	54,603	-4.524%
2025-05-21	16.9300	17.0000	16.670000	16.7500	-1.063%	57,766	-4.239%
2025-05-20	16.9200	17.2100	16.920000	16.9300	-0.587%	40,944	-5.257%
2025-05-19	16.7700	17.0400	16.710000	17.0300	+1.188%	47,143	-5.813%
2025-05-16	16.8300	16.8486	16.719800	16.8300	+0.298%	42,617	-4.694%
2025-05-15	16.8200	16.8600	16.690000	16.7800	-0.060%	71,653	-4.410%
2025-05-14	16.8100	16.8989	16.690000	16.7900	-0.060%	42,158	-4.467%
2025-05-13	16.7000	16.8000	16.610000	16.8000	+0.299%	32,703	-4.524%
2025-05-12	16.8700	16.8700	16.709900	16.7500	-0.060%	36,410	-4.239%
2025-05-09	16.7800	16.8400	16.650000	16.7600	+0.119%	33,153	-4.296%
2025-05-08	16.8600	16.8600	16.740000	16.7400	0.000%	23,473	-4.182%
2025-05-07	16.8100	16.8800	16.670000	16.7400	0.000%	27,429	-4.182%
2025-05-06	16.7400	16.8800	16.710000	16.7400	-0.416%	27,185	-4.182%
2025-05-05	16.6200	16.8900	16.620000	16.8100	+0.358%	21,835	-4.581%
2025-05-02	16.8800	16.9100	16.668800	16.7500	0.000%	18,102	-4.239%
2025-05-01	16.7000	16.9315	16.630000	16.7500	+0.359%	34,048	-4.239%
2025-04-30	16.7300	16.7750	16.643500	16.6900	-0.596%	21,767	-3.895%
2025-04-29	16.8200	16.9397	16.789100	16.7900	-0.474%	33,696	-4.467%
2025-04-28	16.8300	16.8700	16.639200	16.8700	+0.059%	36,537	-4.920%
2025-04-25	16.8500	16.8900	16.710000	16.8600	+0.417%	27,474	-4.864%
2025-04-24	16.6300	16.8300	16.581000	16.7900	+1.145%	37,391	-4.467%
2025-04-23	16.6500	16.8100	16.510800	16.6000	+1.035%	23,134	-3.373%
2025-04-22	16.4000	16.6400	16.310100	16.4300	+0.183%	27,295	-2.374%
2025-04-21	16.2100	16.4800	16.210000	16.4000	+0.613%	62,834	-2.195%
2025-04-17	16.3800	16.6000	16.290000	16.3000	0.000%	51,142	-1.595%
2025-04-16	16.2400	16.4200	16.240000	16.3000	+0.228%	113,811	-1.595%
2025-04-15	16.3600	16.5499	16.190000	16.2629	-0.105%	75,474	-1.371%
2025-04-14	16.2900	16.3999	16.200000	16.2800	+0.494%	63,175	-1.474%
2025-04-11	16.3800	16.5099	16.157800	16.2000	-1.580%	94,622	-0.988%
2025-04-10	16.6700	16.6700	16.330000	16.4600	-1.673%	61,713	-2.552%
2025-04-09	16.0900	16.7900	15.867700	16.7400	+3.334%	52,553	-4.182%
2025-04-08	16.3000	16.4899	16.030100	16.1999	+0.620%	87,569	-0.987%
2025-04-07	16.3300	16.6800	16.015500	16.1000	-3.477%	79,092	-0.373%
2025-04-04	16.8200	16.8200	16.080000	16.6800	-1.126%	117,019	-3.837%
2025-04-03	16.8000	16.9900	16.690000	16.8700	-1.345%	79,331	-4.920%
2025-04-02	17.1600	17.2582	17.060000	17.1000	0.000%	55,665	-6.199%
2025-04-01	17.1800	17.2299	17.050000	17.1000	0.000%	52,346	-6.199%
2025-03-31	17.1600	17.2200	17.039200	17.1000	+0.059%	198,050	-6.199%
2025-03-28	17.2500	17.2699	17.090000	17.0900	-0.697%	50,008	-6.144%
2025-03-27	17.1600	17.2661	17.090000	17.2100	+0.116%	55,770	-6.798%
2025-03-26	17.4400	17.5600	17.140500	17.1900	-1.377%	95,779	-6.690%
2025-03-25	17.5100	17.6000	17.430000	17.4300	-0.570%	42,861	-7.975%
2025-03-24	17.6400	17.7239	17.520000	17.5300	-0.228%	41,180	-8.500%
2025-03-21	17.6900	17.7400	17.570000	17.5700	-0.791%	36,613	-8.708%
2025-03-20	17.7400	17.9000	17.700000	17.7100	-0.617%	50,777	-9.430%
2025-03-19	17.7200	17.8400	17.690000	17.8200	+0.678%	41,854	-9.989%
2025-03-18	17.7800	17.8000	17.640000	17.7000	-0.618%	27,128	-9.379%
2025-03-17	17.9000	17.9500	17.810000	17.8100	+0.056%	29,578	-9.938%
2025-03-14	17.7600	17.9100	17.743000	17.8000	-1.440%	32,160	-9.888%
2025-03-13	17.9400	18.0800	17.875000	18.0600	+0.613%	32,130	-11.185%
2025-03-12	17.7600	17.9621	17.660800	17.9500	+1.412%	33,618	-10.641%
2025-03-11	17.6600	17.7700	17.560000	17.7000	+0.283%	59,853	-9.379%
2025-03-10	17.7500	17.7700	17.620000	17.6500	-0.226%	63,379	-9.122%
2025-03-07	17.8700	17.9256	17.670000	17.6900	-0.618%	34,243	-9.327%
2025-03-06	17.8600	17.9500	17.780000	17.8000	-0.780%	26,041	-9.888%
2025-03-05	17.9200	18.0100	17.880000	17.9400	-0.167%	34,419	-10.591%
2025-03-04	18.1500	18.2500	17.920000	17.9700	-0.972%	32,458	-10.740%
2025-03-03	18.1600	18.2695	18.050000	18.1463	-0.020%	20,667	-11.607%
2025-02-28	18.2700	18.2700	18.100000	18.1500	-0.275%	34,955	-11.625%
2025-02-27	18.2200	18.2600	18.111700	18.2000	-0.110%	35,561	-11.868%
2025-02-26	18.2500	18.2884	18.080000	18.2200	-0.055%	36,669	-11.965%
2025-02-25	18.0400	18.2300	17.990000	18.2300	+1.787%	83,064	-12.013%
2025-02-24	17.8500	17.9899	17.773800	17.9100	+0.618%	39,044	-10.441%
2025-02-21	17.8400	17.9300	17.720000	17.8000	-0.224%	33,993	-9.888%
2025-02-20	17.8000	17.8700	17.711200	17.8400	-0.168%	27,139	-10.090%
2025-02-19	17.9300	17.9799	17.680000	17.8700	-0.446%	31,369	-10.241%
2025-02-18	18.0000	18.0400	17.800800	17.9500	-0.664%	40,197	-10.641%
2025-02-14	18.0200	18.0900	17.950100	18.0700	+0.612%	40,960	-11.234%
2025-02-13	17.8200	17.9600	17.768300	17.9600	+1.526%	50,148	-10.690%
2025-02-12	17.5600	17.6900	17.370000	17.6900	-0.169%	110,851	-9.327%
2025-02-11	17.7400	17.7700	17.650000	17.7200	-0.281%	25,492	-9.481%
2025-02-10	17.7700	17.8000	17.700000	17.7700	+0.680%	45,620	-9.736%
2025-02-07	17.7100	17.7600	17.560000	17.6500	-1.065%	51,706	-9.122%