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

Oct 1, 2026

15.19USD0.000%(0.00)26,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:32:30 AM EDT

14.95USD-1.580%(-0.24)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

15.37USD+3.571%(+0.53)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.9500	15.2758	14.9100	15.1900	+1.878%	66,833	0.000%
2026-09-30	15.0300	15.2600	14.7800	14.9100	-0.201%	106,463	+1.878%
2026-09-29	15.0100	15.2000	14.8400	14.9400	-0.599%	86,343	+1.673%
2026-09-28	15.1000	15.3500	15.0000	15.0300	-0.661%	72,957	+1.065%
2026-09-25	15.2200	15.3000	15.0400	15.1300	-0.526%	61,814	+0.397%
2026-09-24	15.2500	15.4750	15.0800	15.2100	-0.847%	92,135	-0.131%
2026-09-23	15.4400	15.5500	15.2300	15.3400	-0.904%	82,940	-0.978%
2026-09-22	15.6400	15.6400	15.4800	15.4800	-0.642%	77,030	-1.873%
2026-09-21	15.6900	15.7150	15.5500	15.5800	-0.764%	52,464	-2.503%
2026-09-18	15.7800	15.8900	15.6350	15.7000	-0.633%	76,040	-3.248%
2026-09-17	15.8400	15.9000	15.7700	15.8000	+0.063%	34,951	-3.861%
2026-09-16	15.8000	15.9000	15.7500	15.7900	+0.063%	35,371	-3.800%
2026-09-15	15.7000	15.8500	15.5500	15.7800	-0.755%	98,578	-3.739%
2026-09-14	15.9900	16.1100	15.9000	15.9000	-0.313%	53,964	-4.465%
2026-09-11	16.0700	16.1000	15.9400	15.9500	-0.125%	65,509	-4.765%
2026-09-10	15.9900	16.0500	15.9200	15.9700	-0.374%	43,763	-4.884%
2026-09-09	16.1600	16.1900	16.0002	16.0300	-0.497%	87,546	-5.240%
2026-09-08	16.0600	16.1616	16.0400	16.1100	+0.311%	57,570	-5.711%
2026-09-04	16.0300	16.1328	15.9300	16.0600	+0.816%	49,690	-5.417%
2026-09-03	16.0500	16.1500	15.9110	15.9300	-0.188%	99,819	-4.645%
2026-09-02	16.0000	16.1049	15.9300	15.9600	-0.125%	85,451	-4.825%
2026-09-01	16.1700	16.2146	15.8000	15.9800	-1.662%	194,020	-4.944%
2026-08-31	16.1000	16.3000	16.0000	16.2500	+0.994%	114,371	-6.523%
2026-08-28	15.8500	16.1800	15.8300	16.0900	+2.094%	88,443	-5.594%
2026-08-27	15.7500	15.9200	15.6300	15.7600	+0.254%	47,865	-3.617%
2026-08-26	15.7700	15.8800	15.6000	15.7200	-0.820%	90,456	-3.372%
2026-08-25	15.7300	15.8800	15.6160	15.8500	+0.507%	72,865	-4.164%
2026-08-24	15.5000	15.8200	15.4900	15.7700	+1.808%	130,804	-3.678%
2026-08-21	15.6400	15.7699	15.3000	15.4900	-0.705%	102,255	-1.937%
2026-08-20	15.7400	15.8400	15.5700	15.6000	-1.577%	75,188	-2.628%
2026-08-19	15.7200	15.9100	15.6800	15.8500	+1.310%	63,360	-4.164%
2026-08-18	16.1000	16.1000	15.6100	15.6450	-0.160%	48,525	-2.908%
2026-08-17	15.8000	15.8100	15.6700	15.6700	-0.823%	77,966	-3.063%
2026-08-14	15.8300	15.8594	15.6500	15.8000	-0.190%	81,408	-3.861%
2026-08-13	15.8700	16.0000	15.8000	15.8300	-0.252%	40,241	-4.043%
2026-08-12	15.9900	16.0000	15.8700	15.8700	-0.314%	23,838	-4.285%
2026-08-11	15.9800	15.9881	15.9100	15.9200	0.000%	36,099	-4.585%
2026-08-10	15.8100	15.9900	15.8100	15.9200	+0.315%	32,243	-4.585%
2026-08-07	15.8800	15.9119	15.8500	15.8700	+0.063%	25,991	-4.285%
2026-08-06	16.0000	16.0000	15.8200	15.8600	-0.314%	45,531	-4.224%
2026-08-05	15.9500	16.0300	15.8900	15.9100	-0.438%	25,144	-4.525%
2026-08-04	15.9500	16.1000	15.9101	15.9800	+0.063%	49,606	-4.944%
2026-08-03	16.0600	16.0600	15.9500	15.9700	-0.250%	49,737	-4.884%
2026-07-31	16.0500	16.0800	15.9900	16.0100	-0.187%	71,026	-5.122%
2026-07-30	16.0399	16.0400	15.8442	16.0400	+0.564%	19,584	-5.299%
2026-07-29	15.9800	15.9833	15.8600	15.9500	-0.063%	105,079	-4.765%
2026-07-28	16.0600	16.1000	15.9500	15.9600	-0.870%	36,075	-4.825%
2026-07-27	16.1900	16.1900	16.0800	16.1000	+0.124%	18,805	-5.652%
2026-07-24	16.0900	16.1150	16.0200	16.0800	+0.125%	76,283	-5.535%
2026-07-23	16.0800	16.1300	16.0500	16.0600	-0.434%	69,024	-5.417%
2026-07-22	16.1000	16.2100	16.0700	16.1300	+0.186%	44,649	-5.828%
2026-07-21	16.1300	16.2399	16.1000	16.1000	-0.310%	24,565	-5.652%
2026-07-20	16.2500	16.2500	16.1020	16.1500	-0.247%	43,805	-5.944%
2026-07-17	16.2000	16.2299	16.1150	16.1900	+0.186%	32,077	-6.177%
2026-07-16	16.2500	16.3000	16.1415	16.1600	-0.554%	23,935	-6.002%
2026-07-15	16.2000	16.3100	16.1750	16.2500	+0.309%	52,218	-6.523%
2026-07-14	16.1500	16.2000	16.1400	16.2000	+0.062%	26,677	-6.235%
2026-07-13	16.1600	16.1900	16.0900	16.1900	+0.186%	22,986	-6.177%
2026-07-10	16.1400	16.1600	16.0450	16.1600	+0.062%	20,399	-6.002%
2026-07-09	16.1000	16.1500	16.0469	16.1500	0.000%	15,669	-5.944%
2026-07-08	16.1400	16.1500	16.0200	16.1500	+0.373%	48,889	-5.944%
2026-07-07	16.1400	16.1500	16.0605	16.0900	-0.372%	28,512	-5.594%
2026-07-06	16.0200	16.1500	16.0200	16.1500	+0.808%	23,116	-5.944%
2026-07-02	16.0000	16.0700	15.9100	16.0205	+0.442%	27,162	-5.184%
2026-07-01	15.9000	16.0000	15.8650	15.9500	+0.631%	28,919	-4.765%
2026-06-30	15.9800	16.0000	15.7000	15.8500	-0.440%	169,270	-4.164%
2026-06-29	15.9500	15.9800	15.7100	15.9200	+0.378%	47,650	-4.585%
2026-06-26	15.7700	15.8700	15.7500	15.8600	+0.571%	37,885	-4.224%
2026-06-25	15.8900	15.8900	15.7000	15.7700	-0.316%	57,549	-3.678%
2026-06-24	15.8100	15.9000	15.7800	15.8200	+0.444%	61,689	-3.982%
2026-06-23	15.8900	16.0100	15.7400	15.7500	-0.819%	63,274	-3.556%
2026-06-22	16.1300	16.1400	15.8800	15.8800	-1.182%	69,149	-4.345%
2026-06-18	16.0700	16.1800	16.0000	16.0700	+0.312%	30,348	-5.476%
2026-06-17	16.1600	16.1600	15.8801	16.0200	-0.989%	63,520	-5.181%
2026-06-16	16.1600	16.1801	16.0800	16.1800	-0.247%	58,328	-6.119%
2026-06-15	16.0900	16.2300	16.0600	16.2200	-0.491%	31,183	-6.350%
2026-06-12	16.2100	16.3200	16.2100	16.3000	0.000%	19,361	-6.810%
2026-06-11	16.1300	16.3200	16.1000	16.3000	+0.866%	36,646	-6.810%
2026-06-10	16.2100	16.2900	16.1600	16.1600	-0.308%	20,884	-6.002%
2026-06-09	16.2600	16.3000	16.1950	16.2100	-0.185%	78,999	-6.292%
2026-06-08	16.2900	16.3700	16.1900	16.2400	-0.062%	32,835	-6.466%
2026-06-05	16.3000	16.4026	16.1800	16.2500	-0.429%	29,286	-6.523%
2026-06-04	16.3000	16.4400	16.2750	16.3200	-0.122%	27,702	-6.924%
2026-06-03	16.3600	16.3600	16.1900	16.3400	+0.123%	37,907	-7.038%
2026-06-02	16.3500	16.3600	16.2800	16.3200	-0.122%	30,862	-6.924%
2026-06-01	16.4500	16.4500	16.3000	16.3400	0.000%	37,752	-7.038%
2026-05-29	16.5400	16.5401	16.2450	16.3400	-0.850%	54,991	-7.038%
2026-05-28	16.4000	16.5200	16.4000	16.4800	-0.121%	21,703	-7.828%
2026-05-27	16.2900	16.5100	16.2900	16.5000	+1.041%	50,997	-7.939%
2026-05-26	16.2500	16.3500	16.2300	16.3300	+0.927%	30,761	-6.981%
2026-05-22	16.2100	16.3100	16.1200	16.1800	+0.062%	28,409	-6.119%
2026-05-21	16.2200	16.2400	16.0700	16.1700	-0.492%	56,655	-6.061%
2026-05-20	16.1300	16.2700	16.1300	16.2500	+0.869%	42,350	-6.523%
2026-05-19	16.3200	16.3200	16.1100	16.1100	-1.528%	50,533	-5.711%
2026-05-18	16.4800	16.4800	16.3000	16.3600	+0.122%	44,649	-7.152%
2026-05-15	16.5000	16.5400	16.3400	16.3400	-1.269%	27,353	-7.038%
2026-05-14	16.5700	16.6600	16.5300	16.5500	-0.211%	38,660	-8.218%
2026-05-13	16.5500	16.6300	16.5000	16.5850	+0.211%	34,104	-8.411%
2026-05-12	16.7200	16.8500	16.5200	16.5500	-1.371%	78,115	-8.218%
2026-05-11	16.8000	16.8100	16.7500	16.7800	-0.119%	23,179	-9.476%
2026-05-08	16.7800	16.8000	16.7000	16.8000	+0.239%	17,899	-9.583%
2026-05-07	16.7500	16.7800	16.6500	16.7600	0.000%	24,162	-9.368%
2026-05-06	16.6800	16.8100	16.6800	16.7600	+0.782%	39,820	-9.368%
2026-05-05	16.6200	16.6600	16.5500	16.6300	+0.181%	31,140	-8.659%
2026-05-04	16.6500	16.6900	16.4200	16.6000	-0.599%	24,735	-8.494%
2026-05-01	16.7400	16.7600	16.5500	16.7000	-0.120%	27,718	-9.042%
2026-04-30	16.4500	16.7400	16.4120	16.7200	+1.641%	38,376	-9.151%
2026-04-29	16.5000	16.5000	16.3601	16.4500	-0.303%	21,769	-7.660%
2026-04-28	16.4100	16.5000	16.3500	16.5000	+0.182%	30,602	-7.939%
2026-04-27	16.4700	16.5000	16.4100	16.4700	+0.061%	25,891	-7.772%
2026-04-24	16.5100	16.5100	16.3800	16.4600	-0.182%	30,244	-7.716%
2026-04-23	16.5800	16.6500	16.1900	16.4900	-0.543%	89,787	-7.884%
2026-04-22	16.4600	16.5850	16.4600	16.5800	+0.790%	24,810	-8.384%
2026-04-21	16.5300	16.5600	16.3700	16.4500	-0.784%	24,177	-7.660%
2026-04-20	16.6700	16.8270	16.5300	16.5800	-0.361%	20,682	-8.384%
2026-04-17	16.8600	16.9099	16.6400	16.6400	-0.359%	56,610	-8.714%
2026-04-16	16.9200	16.9689	16.7000	16.7000	-1.183%	21,680	-9.042%
2026-04-15	16.9500	17.1099	16.8700	16.9000	+0.178%	31,245	-10.118%
2026-04-14	16.8200	16.8900	16.7150	16.8700	+0.777%	59,643	-9.959%
2026-04-13	16.4400	16.7900	16.3100	16.7400	+1.701%	82,168	-9.259%
2026-04-10	16.5500	16.5950	16.4400	16.4600	-0.664%	20,520	-7.716%
2026-04-09	16.5600	16.6700	16.4900	16.5700	0.000%	34,476	-8.328%
2026-04-08	16.7700	16.7700	16.4500	16.5700	+0.121%	32,329	-8.328%
2026-04-07	16.6000	16.6000	16.3200	16.5500	-0.060%	63,788	-8.218%
2026-04-06	16.4000	16.6000	16.3300	16.5600	+1.037%	35,239	-8.273%
2026-04-02	16.1900	16.4600	16.1300	16.3900	+0.491%	21,620	-7.322%
2026-04-01	16.3000	16.4000	16.2500	16.3099	+0.554%	22,485	-6.866%
2026-03-31	16.2800	16.4400	16.0500	16.2200	-0.307%	244,012	-6.350%
2026-03-30	16.3000	16.4100	16.1139	16.2700	+1.119%	23,123	-6.638%
2026-03-27	16.2600	16.3500	16.0900	16.0900	-1.228%	27,481	-5.594%
2026-03-26	16.1500	16.4000	16.1500	16.2900	-0.367%	35,976	-6.753%
2026-03-25	16.3500	16.4200	16.2700	16.3500	+0.554%	36,746	-7.095%
2026-03-24	16.1000	16.2850	16.0600	16.2600	-0.184%	29,167	-6.581%
2026-03-23	16.1000	16.3200	16.1000	16.2900	+1.876%	40,305	-6.753%
2026-03-20	16.2300	16.2500	15.9500	15.9900	-2.321%	22,524	-5.003%
2026-03-19	16.3600	16.3900	16.0550	16.3700	0.000%	53,874	-7.208%
2026-03-18	16.4300	16.5000	16.3300	16.3700	-0.486%	26,790	-7.208%
2026-03-17	16.4000	16.4900	16.3010	16.4500	+0.612%	28,771	-7.660%
2026-03-16	16.2300	16.4100	16.2000	16.3500	+0.988%	70,678	-7.095%
2026-03-13	16.4700	16.5200	16.1200	16.1900	-2.587%	69,696	-6.177%
2026-03-12	16.6600	16.6700	16.4000	16.6200	-0.539%	64,077	-8.604%
2026-03-11	16.5500	16.8000	16.5000	16.7100	+0.240%	53,206	-9.096%
2026-03-10	16.3600	16.8200	16.3600	16.6700	+1.895%	84,299	-8.878%
2026-03-09	16.3100	16.3600	16.0601	16.3600	+0.307%	96,457	-7.152%
2026-03-06	16.3900	16.3900	16.2300	16.3100	-0.730%	93,885	-6.867%
2026-03-05	16.5500	16.5835	16.2401	16.4300	-0.845%	95,510	-7.547%
2026-03-04	16.4000	16.6000	16.1900	16.5700	+1.284%	131,570	-8.328%
2026-03-03	16.4500	16.5800	16.1400	16.3600	-1.446%	113,278	-7.152%
2026-03-02	16.7700	16.9200	16.5700	16.6000	-1.190%	201,085	-8.494%
2026-02-27	16.9400	17.0416	16.6500	16.8000	-1.118%	211,300	-9.583%
2026-02-26	17.2000	17.2000	16.9700	16.9900	-1.106%	64,246	-10.594%
2026-02-25	17.2500	17.3100	17.1600	17.1800	-0.406%	75,695	-11.583%
2026-02-24	17.1500	17.3000	17.1500	17.2500	+0.232%	34,059	-11.942%
2026-02-23	17.2800	17.3900	17.1200	17.2100	-0.174%	44,644	-11.737%
2026-02-20	17.2600	17.4599	17.1600	17.2400	-0.116%	38,756	-11.891%
2026-02-19	17.2600	17.4200	17.1801	17.2600	-0.690%	55,559	-11.993%
2026-02-18	17.4800	17.4800	17.3000	17.3800	-0.344%	25,787	-12.601%
2026-02-17	17.2600	17.4500	17.2000	17.4400	+0.926%	34,375	-12.901%
2026-02-13	17.1500	17.3300	17.1201	17.2800	+1.053%	35,290	-12.095%
2026-02-12	17.0400	17.1299	16.9301	17.1000	+0.825%	45,860	-11.170%
2026-02-11	16.9700	17.0100	16.8900	16.9600	+0.177%	41,791	-10.436%
2026-02-10	16.9700	17.0299	16.9200	16.9300	-0.118%	52,981	-10.278%
2026-02-09	16.7800	17.0000	16.7800	16.9500	+1.376%	68,558	-10.383%
2026-02-06	16.6500	16.8781	16.6401	16.7200	+0.844%	102,774	-9.151%
2026-02-05	16.6700	16.7400	16.5100	16.5800	-0.897%	110,497	-8.384%
2026-02-04	16.7700	16.8425	16.6300	16.7300	-0.357%	73,385	-9.205%
2026-02-03	16.9700	17.0200	16.6300	16.7900	-0.944%	128,939	-9.529%
2026-02-02	16.9700	17.0700	16.8631	16.9500	-0.118%	60,668	-10.383%
2026-01-30	16.9800	16.9800	16.7900	16.9700	-0.118%	172,033	-10.489%
2026-01-29	17.0100	17.0800	16.9100	16.9900	-0.235%	64,757	-10.594%
2026-01-28	17.2000	17.2300	16.8700	17.0300	-0.873%	264,368	-10.804%
2026-01-27	17.4400	17.4893	17.1800	17.1800	-1.772%	134,794	-11.583%
2026-01-26	17.8000	17.8500	17.4500	17.4900	-1.686%	97,094	-13.150%
2026-01-23	17.7900	17.8800	17.7200	17.7900	-0.056%	50,346	-14.615%
2026-01-22	17.7600	17.8299	17.6501	17.8000	+0.282%	32,645	-14.663%
2026-01-21	17.4800	17.7500	17.4800	17.7500	+1.197%	75,157	-14.423%
2026-01-20	17.5000	17.6127	17.2525	17.5400	-0.623%	40,355	-13.398%
2026-01-16	17.8000	17.8300	17.5900	17.6500	-0.787%	50,044	-13.938%
2026-01-15	17.4900	17.8000	17.4750	17.7900	+2.418%	90,971	-14.615%
2026-01-14	17.3100	17.4500	17.2276	17.3700	+0.521%	55,291	-12.550%
2026-01-13	17.1400	17.3799	17.1400	17.2800	+0.935%	58,789	-12.095%
2026-01-12	17.1500	17.2000	17.0200	17.1200	-0.175%	55,991	-11.273%
2026-01-09	17.1300	17.2000	17.0300	17.1500	+0.175%	44,766	-11.429%
2026-01-08	17.1200	17.2500	17.1200	17.1200	-0.291%	44,540	-11.273%
2026-01-07	17.2600	17.2600	17.1101	17.1700	-0.232%	36,556	-11.532%
2026-01-06	17.2400	17.2600	17.0100	17.2100	-0.232%	94,761	-11.737%
2026-01-05	17.3000	17.3800	17.1501	17.2500	+0.116%	89,669	-11.942%
2026-01-02	17.1300	17.2400	17.1217	17.2300	+1.174%	45,008	-11.840%
2025-12-31	16.9500	17.1250	16.8983	17.0300	+0.294%	103,965	-10.804%
2025-12-30	16.9300	17.0500	16.8300	16.9800	+0.592%	115,418	-10.542%
2025-12-29	16.8700	16.9500	16.8200	16.8800	+0.119%	103,771	-10.012%
2025-12-26	16.8100	16.8600	16.7600	16.8600	+0.417%	46,316	-9.905%
2025-12-24	16.8161	16.8280	16.7536	16.7900	+0.119%	180,665	-9.529%
2025-12-23	16.8300	16.8383	16.6900	16.7700	-0.416%	101,194	-9.422%
2025-12-22	16.8900	16.8900	16.7500	16.8400	-0.178%	203,367	-9.798%
2025-12-19	16.8200	16.9299	16.8200	16.8700	0.000%	79,235	-9.959%
2025-12-18	16.8300	16.9600	16.7600	16.8700	+0.656%	66,628	-9.959%
2025-12-17	16.8100	16.9700	16.5800	16.7600	-0.711%	98,764	-9.368%
2025-12-16	16.9100	16.9800	16.7700	16.8800	-0.236%	64,431	-10.012%
2025-12-15	16.8700	16.9384	16.7100	16.9200	-0.762%	90,073	-10.225%
2025-12-12	17.0400	17.1143	16.8800	17.0500	-0.292%	85,526	-10.909%
2025-12-11	17.0600	17.2300	17.0400	17.1000	+0.176%	248,565	-11.170%
2025-12-10	17.0200	17.0900	16.8900	17.0700	+0.589%	147,581	-11.013%
2025-12-09	16.8100	17.0800	16.7800	16.9700	+1.188%	177,994	-10.489%
2025-12-08	16.9000	16.9600	16.6800	16.7707	-0.471%	73,824	-9.425%
2025-12-05	16.9000	17.0000	16.8200	16.8500	-0.119%	58,954	-9.852%
2025-12-04	17.0000	17.0000	16.8500	16.8700	-0.881%	54,721	-9.959%
2025-12-03	16.9500	17.1100	16.9000	17.0200	+0.413%	68,089	-10.752%
2025-12-02	16.9400	17.0100	16.9000	16.9500	-0.235%	59,567	-10.383%
2025-12-01	16.9200	17.0099	16.9200	16.9900	-0.235%	59,536	-10.594%
2025-11-28	17.0600	17.0900	16.9800	17.0300	-0.409%	32,953	-10.804%
2025-11-26	16.9900	17.1300	16.9400	17.1000	+0.352%	37,815	-11.170%
2025-11-25	17.0800	17.2200	17.0100	17.0400	-0.234%	65,452	-10.857%
2025-11-24	17.0300	17.2200	16.9000	17.0800	+1.614%	84,242	-11.066%
2025-11-21	16.7300	16.9200	16.6155	16.8087	+0.231%	212,479	-9.630%
2025-11-20	17.0200	17.1493	16.7200	16.7700	-1.062%	86,193	-9.422%
2025-11-19	17.0100	17.0100	16.9250	16.9500	-0.703%	62,872	-10.383%
2025-11-18	17.1300	17.1900	17.0200	17.0700	-0.871%	50,358	-11.013%
2025-11-17	17.3700	17.4500	17.0100	17.2200	-0.864%	81,937	-11.789%
2025-11-14	17.2000	17.4399	17.2000	17.3700	+0.463%	54,575	-12.550%
2025-11-13	17.3900	17.5200	17.0800	17.2900	-0.803%	72,205	-12.146%
2025-11-12	17.6500	17.6500	17.3600	17.4300	-1.022%	66,373	-12.851%
2025-11-11	17.5700	17.6700	17.5200	17.6100	0.000%	39,526	-13.742%
2025-11-10	17.6700	17.7700	17.5000	17.6100	-0.227%	33,889	-13.742%
2025-11-07	17.7500	17.7500	17.5001	17.6500	-0.339%	15,008	-13.938%
2025-11-06	17.8100	17.8100	17.6500	17.7100	-0.673%	16,779	-14.229%
2025-11-05	17.5400	17.8750	17.5000	17.8300	+1.653%	39,329	-14.807%
2025-11-04	17.5500	17.6100	17.4400	17.5400	-0.398%	46,538	-13.398%
2025-11-03	17.7600	17.7600	17.4700	17.6100	-0.340%	31,612	-13.742%
2025-10-31	17.7000	17.7600	17.5500	17.6700	-0.507%	58,718	-14.035%
2025-10-30	17.9500	18.0300	17.7000	17.7600	-1.552%	45,019	-14.471%
2025-10-29	17.9800	18.0700	17.9475	18.0400	-0.331%	16,794	-15.798%
2025-10-28	18.1400	18.3380	17.9600	18.1000	-0.385%	36,999	-16.077%
2025-10-27	18.1900	18.1939	18.0001	18.1700	+0.387%	22,703	-16.401%
2025-10-24	18.1400	18.2084	17.9900	18.1000	+0.277%	22,227	-16.077%
2025-10-23	17.8600	18.2100	17.8600	18.0500	+0.725%	39,779	-15.845%
2025-10-22	17.6800	18.0700	17.5600	17.9200	+1.357%	172,805	-15.234%
2025-10-21	17.6400	17.8299	17.5800	17.6800	+0.227%	58,701	-14.084%
2025-10-20	17.7000	18.0399	17.6100	17.6400	-0.113%	76,373	-13.889%
2025-10-17	17.9400	18.0000	17.6600	17.6600	-0.787%	47,058	-13.986%
2025-10-16	18.1300	18.2000	17.7500	17.8000	-1.385%	30,448	-14.663%
2025-10-15	18.0800	18.1683	18.0001	18.0500	+0.278%	31,402	-15.845%
2025-10-14	17.9900	18.1799	17.8200	18.0000	+0.056%	22,719	-15.611%
2025-10-13	18.1600	18.2200	17.9900	17.9900	-0.277%	37,793	-15.564%
2025-10-10	18.3500	18.3500	17.9800	18.0400	-1.528%	18,345	-15.798%
2025-10-09	18.3200	18.3950	18.2300	18.3200	-0.435%	20,542	-17.085%
2025-10-08	18.3700	18.5000	18.3500	18.4000	-0.190%	17,555	-17.446%
2025-10-07	18.5300	18.5300	18.3400	18.4350	-0.189%	38,088	-17.602%
2025-10-06	18.5300	18.5501	18.4300	18.4700	-0.806%	26,529	-17.759%
2025-10-03	18.8500	18.8500	18.5763	18.6200	-0.693%	17,313	-18.421%
2025-10-02	18.8800	18.8800	18.5600	18.7500	-0.583%	27,682	-18.987%
2025-10-01	18.2500	18.8600	18.2493	18.8600	+3.740%	62,525	-19.459%
2025-09-30	17.9300	18.2000	17.8500	18.1800	+1.394%	102,139	-16.447%
2025-09-29	18.1400	18.1700	17.8300	17.9300	-0.555%	49,040	-15.282%
2025-09-26	18.0500	18.1599	17.9800	18.0300	-0.111%	22,893	-15.752%
2025-09-25	18.2600	18.3285	18.0300	18.0500	-1.096%	53,739	-15.845%
2025-09-24	18.3500	18.4000	18.2500	18.2500	-0.545%	38,006	-16.767%
2025-09-23	18.3700	18.4241	18.2701	18.3500	-0.054%	16,710	-17.221%
2025-09-22	18.6000	18.6000	18.3539	18.3600	-1.502%	35,837	-17.266%
2025-09-19	18.7700	18.8500	18.5800	18.6400	0.000%	107,617	-18.509%
2025-09-18	18.8200	18.8999	18.6400	18.6400	-0.956%	57,257	-18.509%
2025-09-17	18.9900	19.0199	18.7500	18.8200	-0.738%	155,556	-19.288%
2025-09-16	18.9500	19.0500	18.9000	18.9600	-0.184%	33,915	-19.884%
2025-09-15	18.9500	19.1000	18.9100	18.9950	-1.325%	98,326	-20.032%
2025-09-12	19.3500	19.3800	19.2100	19.2500	-0.568%	134,780	-21.091%
2025-09-11	18.9600	19.4000	18.9600	19.3600	+2.326%	87,186	-21.539%
2025-09-10	18.9400	18.9800	18.7400	18.9200	+0.236%	31,587	-19.715%
2025-09-09	18.7900	18.8800	18.6400	18.8754	+0.481%	54,244	-19.525%
2025-09-08	18.4400	18.7850	18.4400	18.7850	+2.092%	67,837	-19.138%
2025-09-05	18.2100	18.4500	18.2100	18.4000	+1.559%	50,894	-17.446%
2025-09-04	18.0100	18.1500	18.0000	18.1176	+1.046%	26,576	-16.159%
2025-09-03	17.8800	17.9700	17.8500	17.9300	+0.674%	23,748	-15.282%
2025-09-02	17.6500	18.0000	17.6500	17.8100	+0.225%	20,137	-14.711%
2025-08-29	18.1000	18.1400	17.7300	17.7700	-1.660%	88,810	-14.519%
2025-08-28	18.0500	18.1400	17.9100	18.0700	-0.055%	30,124	-15.938%
2025-08-27	17.9500	18.1000	17.8510	18.0800	+1.062%	27,374	-15.985%
2025-08-26	18.0900	18.1499	17.8700	17.8900	-0.611%	26,823	-15.092%
2025-08-25	18.1000	18.1700	18.0000	18.0000	-0.139%	31,163	-15.611%
2025-08-22	17.7700	18.1199	17.7700	18.0250	+1.435%	40,250	-15.728%
2025-08-21	17.8600	17.9585	17.7500	17.7700	-0.948%	39,447	-14.519%
2025-08-20	17.9300	17.9700	17.6400	17.9400	+0.673%	59,609	-15.329%
2025-08-19	17.7000	17.9500	17.7000	17.8200	+0.225%	41,065	-14.759%
2025-08-18	17.6200	17.7800	17.6200	17.7800	+0.737%	24,599	-14.567%
2025-08-15	17.7300	17.7300	17.6500	17.6500	-0.113%	137,507	-13.938%
2025-08-14	17.6200	17.6900	17.5500	17.6700	+0.170%	45,306	-14.035%
2025-08-13	17.4400	17.6450	17.4400	17.6400	+1.379%	68,033	-13.889%
2025-08-12	17.3800	17.5299	17.3300	17.4000	+0.346%	47,383	-12.701%
2025-08-11	17.3000	17.3800	17.2500	17.3400	+0.289%	18,896	-12.399%
2025-08-08	17.2700	17.2900	17.1900	17.2900	+0.467%	32,010	-12.146%
2025-08-07	17.2700	17.3000	17.1700	17.2097	-0.522%	42,297	-11.736%
2025-08-06	17.2800	17.3200	17.2000	17.3000	+0.116%	41,903	-12.197%
2025-08-05	17.2200	17.3500	17.1700	17.2800	+0.174%	50,125	-12.095%
2025-08-04	17.1900	17.2800	17.1300	17.2500	+0.701%	28,928	-11.942%
2025-08-01	17.1800	17.2139	17.0768	17.1300	-0.233%	17,559	-11.325%
2025-07-31	17.0000	17.1700	16.9678	17.1700	+1.238%	78,016	-11.532%
2025-07-30	16.9900	17.1250	16.9100	16.9600	-0.528%	60,631	-10.436%
2025-07-29	16.9800	17.0700	16.8001	17.0500	+0.649%	30,857	-10.909%
2025-07-28	16.9000	16.9800	16.7800	16.9400	+0.237%	32,821	-10.331%
2025-07-25	16.8400	16.9500	16.8001	16.9000	+0.356%	25,346	-10.118%
2025-07-24	16.8400	16.9000	16.7500	16.8400	+0.059%	57,460	-9.798%
2025-07-23	16.8700	16.9500	16.7400	16.8300	-0.473%	59,589	-9.745%
2025-07-22	16.8900	17.0000	16.7700	16.9100	-0.412%	83,514	-10.171%
2025-07-21	16.9200	17.0400	16.8400	16.9800	+0.414%	86,093	-10.542%
2025-07-18	16.9100	16.9500	16.7500	16.9100	-0.295%	90,234	-10.171%
2025-07-17	16.7800	16.9600	16.7600	16.9600	+0.772%	43,391	-10.436%
2025-07-16	16.8100	16.9600	16.7000	16.8300	+0.298%	59,323	-9.745%
2025-07-15	17.0100	17.0200	16.7000	16.7800	-0.945%	78,808	-9.476%
2025-07-14	17.1200	17.1500	16.8717	16.9400	-1.167%	78,020	-10.331%
2025-07-11	17.1700	17.3500	17.0500	17.1400	-0.407%	29,903	-11.377%
2025-07-10	17.3400	17.3400	17.1700	17.2100	-0.578%	91,500	-11.737%
2025-07-09	17.3000	17.3585	17.1600	17.3100	+0.581%	77,315	-12.247%
2025-07-08	17.1500	17.2900	17.0300	17.2100	+0.350%	57,065	-11.737%
2025-07-07	17.2000	17.2100	17.0750	17.1500	-0.233%	63,240	-11.429%
2025-07-03	17.2000	17.2550	17.1200	17.1900	-0.058%	37,366	-11.635%
2025-07-02	17.1600	17.2500	17.1100	17.2000	+0.233%	111,027	-11.686%
2025-07-01	17.1900	17.3200	17.0700	17.1600	+0.351%	85,456	-11.480%
2025-06-30	16.9600	17.2900	16.8908	17.1000	+1.303%	267,111	-11.170%
2025-06-27	16.8700	17.0010	16.8499	16.8800	-0.059%	41,209	-10.012%
2025-06-26	16.6700	16.9100	16.6700	16.8900	+0.896%	22,425	-10.065%
2025-06-25	16.7800	16.7967	16.6200	16.7400	-0.416%	44,065	-9.259%
2025-06-24	16.6300	16.8100	16.5430	16.8100	+1.510%	152,776	-9.637%
2025-06-23	16.5200	16.6000	16.4700	16.5600	-0.060%	30,260	-8.273%
2025-06-20	16.7200	16.7200	16.5200	16.5700	-0.361%	49,315	-8.328%
2025-06-18	16.6300	16.6500	16.5571	16.6300	+0.241%	33,548	-8.659%
2025-06-17	16.5900	16.6600	16.5326	16.5900	-0.300%	68,676	-8.439%
2025-06-16	16.5800	16.7400	16.5800	16.6400	+0.362%	94,214	-8.714%
2025-06-13	16.6100	16.6700	16.5083	16.5800	-2.356%	41,952	-8.384%
2025-06-12	16.9300	17.0400	16.9100	16.9800	+0.355%	40,774	-10.542%
2025-06-11	16.9900	17.0697	16.8800	16.9200	+0.118%	78,051	-10.225%
2025-06-10	17.0800	17.0800	16.8400	16.9000	-0.471%	42,453	-10.118%
2025-06-09	16.9400	17.0700	16.9260	16.9800	+0.355%	68,062	-10.542%
2025-06-06	17.1100	17.2766	16.8700	16.9200	-0.824%	44,045	-10.225%
2025-06-05	17.2000	17.2799	17.0100	17.0605	-0.289%	27,387	-10.964%
2025-06-04	16.9600	17.1786	16.9350	17.1100	+0.944%	50,503	-11.222%
2025-06-03	16.9500	16.9912	16.8380	16.9500	+0.713%	37,722	-10.383%
2025-06-02	16.9900	17.0000	16.7900	16.8300	-0.767%	29,285	-9.745%
2025-05-30	16.7000	17.0500	16.6900	16.9600	+1.133%	143,489	-10.436%
2025-05-29	16.8300	16.8500	16.7101	16.7700	+0.020%	23,413	-9.422%
2025-05-28	16.8800	16.9100	16.7300	16.7666	-0.965%	33,449	-9.403%
2025-05-27	16.9500	16.9500	16.7700	16.9300	+0.445%	42,119	-10.278%
2025-05-23	16.8000	16.8570	16.7400	16.8550	+0.327%	22,266	-9.878%
2025-05-22	16.8000	16.9900	16.6950	16.8000	+0.299%	54,603	-9.583%
2025-05-21	16.9300	17.0000	16.6700	16.7500	-1.063%	57,766	-9.313%
2025-05-20	16.9200	17.2100	16.9200	16.9300	-0.587%	40,944	-10.278%
2025-05-19	16.7700	17.0400	16.7100	17.0300	+1.188%	47,143	-10.804%
2025-05-16	16.8300	16.8486	16.7198	16.8300	+0.298%	42,617	-9.745%
2025-05-15	16.8200	16.8600	16.6900	16.7800	-0.060%	71,653	-9.476%
2025-05-14	16.8100	16.8989	16.6900	16.7900	-0.060%	42,158	-9.529%
2025-05-13	16.7000	16.8000	16.6100	16.8000	+0.299%	32,703	-9.583%
2025-05-12	16.8700	16.8700	16.7099	16.7500	-0.060%	36,410	-9.313%
2025-05-09	16.7800	16.8400	16.6500	16.7600	+0.119%	33,153	-9.368%
2025-05-08	16.8600	16.8600	16.7400	16.7400	0.000%	23,473	-9.259%
2025-05-07	16.8100	16.8800	16.6700	16.7400	0.000%	27,429	-9.259%
2025-05-06	16.7400	16.8800	16.7100	16.7400	-0.416%	27,185	-9.259%
2025-05-05	16.6200	16.8900	16.6200	16.8100	+0.358%	21,835	-9.637%
2025-05-02	16.8800	16.9100	16.6688	16.7500	0.000%	18,102	-9.313%
2025-05-01	16.7000	16.9315	16.6300	16.7500	+0.359%	34,048	-9.313%
2025-04-30	16.7300	16.7750	16.6435	16.6900	-0.596%	21,767	-8.987%
2025-04-29	16.8200	16.9397	16.7891	16.7900	-0.474%	33,696	-9.529%
2025-04-28	16.8300	16.8700	16.6392	16.8700	+0.059%	36,537	-9.959%
2025-04-25	16.8500	16.8900	16.7100	16.8600	+0.417%	27,474	-9.905%
2025-04-24	16.6300	16.8300	16.5810	16.7900	+1.145%	37,391	-9.529%
2025-04-23	16.6500	16.8100	16.5108	16.6000	+1.035%	23,134	-8.494%
2025-04-22	16.4000	16.6400	16.3101	16.4300	+0.183%	27,295	-7.547%
2025-04-21	16.2100	16.4800	16.2100	16.4000	+0.613%	62,834	-7.378%
2025-04-17	16.3800	16.6000	16.2900	16.3000	0.000%	51,142	-6.810%
2025-04-16	16.2400	16.4200	16.2400	16.3000	+0.228%	113,811	-6.810%
2025-04-15	16.3600	16.5499	16.1900	16.2629	-0.105%	75,474	-6.597%
2025-04-14	16.2900	16.3999	16.2000	16.2800	+0.494%	63,175	-6.695%
2025-04-11	16.3800	16.5099	16.1578	16.2000	-1.580%	94,622	-6.235%