Dark

AUB/PA
Atlantic Union Bankshares Corporation Depositary Shares, Each Representing a 1/400th Interest in a Share of 6.875% Perpetual Non-Cumulative Preferred Stock, Series A
stock NYSE Preferred Stock

At Close

Jul 29, 2026

0.00USD-100.000%(-24.38)1,202

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.38)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

24.52USD0.000%(+24.52)150

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	24.3800	24.5200	24.3800	24.5200	+0.574%	9,214	0.000%
2026-07-29	24.5300	24.5300	24.3800	24.3800	-0.692%	6,039	+0.574%
2026-07-28	24.5000	24.5500	24.3600	24.5500	+0.204%	9,939	-0.122%
2026-07-27	24.3500	24.5500	24.2600	24.5000	+0.595%	7,444	+0.082%
2026-07-24	24.2700	24.4300	24.2501	24.3550	+0.185%	6,577	+0.677%
2026-07-23	24.3500	24.4200	24.3000	24.3100	-0.287%	6,688	+0.864%
2026-07-22	24.3400	24.4100	24.2950	24.3800	+0.082%	6,704	+0.574%
2026-07-21	24.2400	24.3899	24.2400	24.3600	+0.123%	13,360	+0.657%
2026-07-20	24.3000	24.3900	24.2600	24.3300	+0.123%	7,350	+0.781%
2026-07-17	24.1800	24.4300	24.1800	24.3000	+0.041%	33,831	+0.905%
2026-07-16	24.3750	24.4500	24.2200	24.2900	-0.328%	15,762	+0.947%
2026-07-15	24.3500	24.4500	24.3500	24.3700	-0.327%	7,884	+0.616%
2026-07-14	24.4000	24.5500	24.3550	24.4500	+0.102%	13,318	+0.286%
2026-07-13	24.3499	24.5000	24.2201	24.4250	-0.509%	20,282	+0.389%
2026-07-10	24.4500	24.5499	24.3708	24.5499	+0.491%	12,753	-0.122%
2026-07-09	24.5662	24.5662	24.3300	24.4300	-0.082%	4,912	+0.368%
2026-07-08	24.4200	24.5450	24.2950	24.4500	-0.204%	12,402	+0.286%
2026-07-07	24.4689	24.5900	24.4400	24.5000	-0.122%	9,441	+0.082%
2026-07-06	24.3700	24.5900	24.3400	24.5300	+0.781%	14,018	-0.041%
2026-07-02	24.3200	24.4300	24.3100	24.3400	0.000%	8,871	+0.740%
2026-07-01	24.3100	24.5583	24.2610	24.3400	+0.537%	13,555	+0.740%
2026-06-30	24.4300	24.6000	24.1200	24.2100	-0.982%	62,372	+1.280%
2026-06-29	24.4750	24.7500	24.3500	24.4500	+0.328%	10,000	+0.286%
2026-06-26	24.5300	24.5500	24.3600	24.3700	-0.612%	6,421	+0.616%
2026-06-25	24.3900	24.7000	24.3900	24.5200	+0.286%	7,269	0.000%
2026-06-24	24.5100	24.7299	24.3800	24.4500	-0.204%	10,754	+0.286%
2026-06-23	24.6300	24.7290	24.5000	24.5000	-0.930%	8,939	+0.082%
2026-06-22	24.7000	24.8800	24.6400	24.7300	-0.202%	18,191	-0.849%
2026-06-18	24.7000	24.8100	24.6800	24.7800	0.000%	14,218	-1.049%
2026-06-17	24.7100	24.8200	24.6800	24.7800	-0.081%	3,346	-1.049%
2026-06-16	24.9000	24.9000	24.6900	24.8000	+0.121%	6,787	-1.129%
2026-06-15	24.9792	24.9792	24.6200	24.7700	-0.522%	10,629	-1.009%
2026-06-12	24.7500	24.9800	24.6100	24.9000	+0.932%	5,289	-1.526%
2026-06-11	24.6800	24.7978	24.6000	24.6700	+0.179%	9,917	-0.608%
2026-06-10	24.6200	24.7500	24.6100	24.6259	+0.024%	6,370	-0.430%
2026-06-09	24.7000	24.7500	24.6200	24.6200	-0.525%	12,543	-0.406%
2026-06-08	24.7500	24.7900	24.6950	24.7500	+0.365%	6,701	-0.929%
2026-06-05	24.6200	24.7499	24.6200	24.6600	-0.565%	4,832	-0.568%
2026-06-04	24.8100	24.8800	24.8000	24.8000	+0.040%	2,878	-1.129%
2026-06-03	24.6200	24.8852	24.6200	24.7900	+0.690%	6,930	-1.089%
2026-06-02	24.6200	24.7500	24.6101	24.6200	0.000%	5,207	-0.406%
2026-06-01	24.7800	24.8800	24.6000	24.6200	-0.122%	8,363	-0.406%
2026-05-29	24.6900	24.8550	24.6500	24.6500	+0.244%	3,591	-0.527%
2026-05-28	24.7850	24.9400	24.5800	24.5900	-0.646%	28,184	-0.285%
2026-05-27	24.7300	24.8500	24.7000	24.7500	-0.121%	13,029	-0.929%
2026-05-26	24.7500	24.9399	24.7500	24.7800	+0.405%	11,051	-1.049%
2026-05-22	24.7500	24.7500	24.6560	24.6800	-0.283%	2,958	-0.648%
2026-05-21	24.6200	24.8000	24.6200	24.7500	+0.121%	6,668	-0.929%
2026-05-20	24.7500	24.8500	24.6500	24.7200	-0.178%	15,848	-0.809%
2026-05-19	24.7500	24.8000	24.7000	24.7640	+0.057%	5,889	-0.985%
2026-05-18	24.7000	24.8500	24.7000	24.7500	-0.040%	7,151	-0.929%
2026-05-15	24.7700	24.7900	24.5801	24.7600	-1.237%	12,015	-0.969%
2026-05-14	25.1094	25.1300	25.0000	25.0700	+0.160%	6,228	-2.194%
2026-05-13	24.9700	25.1100	24.9700	25.0300	+0.441%	2,015	-2.038%
2026-05-12	24.9900	25.0050	24.8900	24.9200	-0.652%	6,520	-1.605%
2026-05-11	25.0500	25.1000	25.0016	25.0835	+0.134%	7,623	-2.246%
2026-05-08	25.0500	25.0500	24.9600	25.0500	+0.401%	6,141	-2.116%
2026-05-07	25.0400	25.0533	24.9500	24.9500	-0.200%	5,364	-1.723%
2026-05-06	25.0499	25.0499	24.9800	25.0000	+0.361%	2,147	-1.920%
2026-05-05	24.9500	24.9500	24.9101	24.9101	+0.000%	1,575	-1.566%
2026-05-04	24.8200	25.0445	24.8200	24.9100	+0.040%	1,574	-1.566%
2026-05-01	24.8000	24.9000	24.8000	24.9000	+0.403%	6,068	-1.526%
2026-04-30	24.8400	24.8799	24.7435	24.8000	+0.324%	4,686	-1.129%
2026-04-29	24.8000	24.8000	24.6500	24.7200	-0.040%	3,972	-0.809%
2026-04-28	24.6600	24.8000	24.6001	24.7300	-0.242%	12,605	-0.849%
2026-04-27	24.7500	24.8150	24.6500	24.7900	-0.040%	15,016	-1.089%
2026-04-24	24.8400	24.8900	24.6312	24.8000	+0.609%	9,510	-1.129%
2026-04-23	24.7500	24.9000	24.6500	24.6500	-0.041%	10,103	-0.527%
2026-04-22	24.9000	24.9000	24.6600	24.6600	-0.202%	6,131	-0.568%
2026-04-21	24.9000	24.9999	24.7100	24.7100	0.000%	6,351	-0.769%
2026-04-20	24.8500	25.1200	24.7000	24.7100	-0.121%	14,411	-0.769%
2026-04-17	24.7400	24.7900	24.7067	24.7400	+0.447%	1,707	-0.889%
2026-04-16	24.6300	24.7400	24.6300	24.6300	-0.525%	3,030	-0.447%
2026-04-15	24.6394	24.8500	24.6300	24.7600	+0.568%	5,709	-0.969%
2026-04-14	24.8500	24.8500	24.6100	24.6201	-0.253%	6,069	-0.407%
2026-04-13	24.8500	24.8500	24.5728	24.6826	+0.499%	4,530	-0.659%
2026-04-10	24.5900	24.7500	24.5600	24.5600	+0.041%	4,225	-0.163%
2026-04-09	24.5100	24.8099	24.5100	24.5500	-0.406%	2,476	-0.122%
2026-04-08	24.5400	24.6899	24.5100	24.6500	+0.942%	6,623	-0.527%
2026-04-07	24.3800	24.5599	24.3500	24.4200	+0.164%	5,536	+0.410%
2026-04-06	24.3600	24.5600	24.3600	24.3800	+0.082%	9,391	+0.574%
2026-04-02	24.3900	24.5250	24.3400	24.3600	-0.875%	3,312	+0.657%
2026-04-01	24.6000	24.6000	24.4500	24.5750	+0.965%	5,788	-0.224%
2026-03-31	24.5000	24.6000	24.2000	24.3400	-1.218%	27,123	+0.740%
2026-03-30	24.5500	24.8500	24.5000	24.6400	+0.163%	4,558	-0.487%
2026-03-27	24.5300	24.7400	24.5007	24.6000	-0.203%	5,049	-0.325%
2026-03-26	24.5000	24.7500	24.5000	24.6500	+0.163%	6,953	-0.527%
2026-03-25	24.6500	24.7999	24.6100	24.6100	-0.041%	1,782	-0.366%
2026-03-24	24.6000	24.8500	24.5100	24.6200	+0.081%	5,469	-0.406%
2026-03-23	24.4600	24.6750	24.4550	24.6000	+0.572%	3,974	-0.325%
2026-03-20	24.3500	24.4700	24.2600	24.4600	-0.082%	7,309	+0.245%
2026-03-19	24.5630	24.5900	24.4000	24.4800	-0.285%	4,934	+0.163%
2026-03-18	24.6300	24.6900	24.5500	24.5500	-0.607%	3,430	-0.122%
2026-03-17	24.5500	24.7900	24.5500	24.7000	+0.122%	9,177	-0.729%
2026-03-16	24.4500	24.7999	24.4500	24.6700	+0.407%	4,881	-0.608%
2026-03-13	24.6800	24.7500	24.5500	24.5699	-0.082%	3,395	-0.203%
2026-03-12	24.5100	24.7099	24.5100	24.5900	-0.243%	15,793	-0.285%
2026-03-11	24.7500	24.7500	24.6250	24.6500	+0.041%	7,860	-0.527%
2026-03-10	24.7600	24.8100	24.5001	24.6400	-0.061%	15,240	-0.487%
2026-03-09	24.6600	24.7500	24.5500	24.6550	-0.384%	11,991	-0.548%
2026-03-06	24.7700	24.7999	24.6500	24.7500	-0.402%	11,136	-0.929%
2026-03-05	24.8700	24.8882	24.8100	24.8500	-0.121%	3,515	-1.328%
2026-03-04	24.7300	24.9200	24.7300	24.8800	+0.566%	8,015	-1.447%
2026-03-03	24.3500	24.7400	24.3000	24.7400	+1.062%	33,804	-0.889%
2026-03-02	24.3700	24.7000	24.3700	24.4800	+0.451%	25,583	+0.163%
2026-02-27	24.7586	24.7586	24.3600	24.3700	-1.615%	46,094	+0.616%
2026-02-26	24.8500	24.9999	24.6700	24.7700	-0.081%	2,112	-1.009%
2026-02-25	24.6300	24.8200	24.6300	24.7900	+0.162%	2,101	-1.089%
2026-02-24	24.7500	24.8499	24.6500	24.7500	+0.284%	3,610	-0.929%
2026-02-23	24.8500	24.8500	24.5300	24.6800	-0.121%	21,596	-0.648%
2026-02-20	24.6000	24.7400	24.5500	24.7100	+0.284%	9,457	-0.769%
2026-02-19	24.6500	24.7000	24.5900	24.6400	+0.163%	19,871	-0.487%
2026-02-18	24.6300	24.8278	24.5400	24.6000	+0.081%	24,748	-0.325%
2026-02-17	24.7000	24.9900	24.4454	24.5800	-0.486%	26,943	-0.244%
2026-02-13	24.5400	24.7699	24.4009	24.7000	-0.202%	13,399	-0.729%
2026-02-12	24.7500	24.9800	24.7300	24.7500	+0.121%	18,344	-0.929%
2026-02-11	24.8000	24.9999	24.7001	24.7200	-0.323%	13,538	-0.809%
2026-02-10	24.9000	24.9000	24.8001	24.8001	-0.201%	4,818	-1.129%
2026-02-09	24.8300	24.9000	24.8000	24.8500	+0.526%	5,323	-1.328%
2026-02-06	24.7500	24.8900	24.5200	24.7200	-0.363%	5,086	-0.809%
2026-02-05	24.8000	24.8100	24.7800	24.8100	-0.161%	21,467	-1.169%
2026-02-04	24.8300	24.8999	24.7300	24.8500	-0.046%	5,545	-1.328%
2026-02-03	24.7600	24.8615	24.6300	24.8615	+0.593%	7,798	-1.374%
2026-02-02	24.7400	24.7900	24.6400	24.7150	+0.345%	30,125	-0.789%
2026-01-30	24.6800	24.8000	24.5000	24.6300	-0.576%	15,596	-0.447%
2026-01-29	24.7800	24.8800	24.6600	24.7726	-0.050%	7,536	-1.020%
2026-01-28	24.6901	24.9499	24.6901	24.7850	-0.060%	3,786	-1.069%
2026-01-27	24.9500	24.9500	24.8000	24.8000	-0.601%	12,148	-1.129%
2026-01-26	24.9900	24.9900	24.8500	24.9500	-0.080%	10,485	-1.723%
2026-01-23	24.7101	24.9899	24.7101	24.9700	+0.222%	5,490	-1.802%
2026-01-22	24.8000	24.9500	24.7300	24.9147	+0.462%	14,108	-1.584%
2026-01-21	24.7900	24.8300	24.7500	24.8000	+0.121%	14,644	-1.129%
2026-01-20	24.7000	24.7800	24.6600	24.7700	-0.040%	13,201	-1.009%
2026-01-16	24.7200	24.8000	24.7200	24.7800	+0.243%	8,975	-1.049%
2026-01-15	24.5300	24.8000	24.4300	24.7200	+0.939%	13,183	-0.809%
2026-01-14	24.4000	24.5899	24.4000	24.4900	+0.287%	19,536	+0.122%
2026-01-13	24.5300	24.5999	24.4200	24.4200	-0.204%	17,060	+0.410%
2026-01-12	24.3100	24.5400	24.3100	24.4700	+0.410%	15,745	+0.204%
2026-01-09	24.4000	24.5599	24.3201	24.3700	+0.082%	21,326	+0.616%
2026-01-08	24.2900	24.5000	24.2800	24.3500	+0.123%	18,287	+0.698%
2026-01-07	24.4892	24.5644	24.3200	24.3200	-0.755%	12,921	+0.822%
2026-01-06	24.4800	24.6628	24.4001	24.5050	+0.225%	13,376	+0.061%
2026-01-05	24.4500	24.5599	24.4000	24.4500	-0.407%	9,564	+0.286%
2026-01-02	24.4000	24.6000	24.4000	24.5500	+0.904%	8,563	-0.122%
2025-12-31	24.7700	24.7700	24.1700	24.3300	-1.298%	39,793	+0.781%
2025-12-30	24.6000	24.7699	24.5200	24.6500	+0.203%	10,919	-0.527%
2025-12-29	24.5000	24.6820	24.5000	24.6000	+0.326%	3,384	-0.325%
2025-12-26	24.6000	24.6900	24.5200	24.5200	-0.122%	6,706	0.000%
2025-12-24	24.6290	24.6750	24.5500	24.5500	-0.365%	7,930	-0.122%
2025-12-23	24.6400	24.7899	24.5500	24.6400	0.000%	7,528	-0.487%
2025-12-22	24.6800	24.8100	24.4000	24.6400	+0.122%	16,789	-0.487%
2025-12-19	24.7100	24.8899	24.5300	24.6100	-0.525%	38,904	-0.366%
2025-12-18	24.8400	24.8400	24.6460	24.7400	+0.182%	5,588	-0.889%
2025-12-17	24.8300	24.8600	24.6001	24.6950	-0.544%	14,074	-0.709%
2025-12-16	24.7300	24.8399	24.7300	24.8300	+0.121%	11,204	-1.248%
2025-12-15	24.7900	24.8000	24.5400	24.8000	+0.121%	127,924	-1.129%
2025-12-12	24.7000	24.8400	24.6500	24.7700	+0.283%	7,633	-1.009%
2025-12-11	24.7200	24.9230	24.6700	24.7000	-0.081%	12,118	-0.729%
2025-12-10	24.7100	24.8499	24.6900	24.7200	-0.323%	7,127	-0.809%
2025-12-09	24.7475	24.9400	24.6500	24.8000	0.000%	7,929	-1.129%
2025-12-08	24.6700	24.9300	24.6700	24.8000	+0.202%	7,355	-1.129%
2025-12-05	24.8000	24.9200	24.7500	24.7500	-0.282%	7,693	-0.929%
2025-12-04	24.7500	24.9399	24.6601	24.8200	+0.445%	2,557	-1.209%
2025-12-03	24.7750	24.9300	24.5000	24.7100	-0.483%	7,340	-0.769%
2025-12-02	24.8100	24.8400	24.6855	24.8300	+0.404%	11,111	-1.248%
2025-12-01	24.6900	24.9399	24.6600	24.7300	+0.692%	8,278	-0.849%
2025-11-28	24.8000	24.8000	24.5601	24.5601	-0.566%	3,196	-0.163%
2025-11-26	24.8400	24.8400	24.6300	24.7000	-0.040%	9,533	-0.729%
2025-11-25	24.6300	24.7800	24.5500	24.7100	-0.242%	6,088	-0.769%
2025-11-24	24.6000	24.8100	24.5300	24.7700	+0.458%	9,341	-1.009%
2025-11-21	24.5200	24.6800	24.4511	24.6570	+0.028%	4,771	-0.556%
2025-11-20	24.7000	24.7500	24.3600	24.6500	-0.081%	21,276	-0.527%
2025-11-19	24.5400	24.8400	24.5400	24.6701	-0.161%	7,061	-0.608%
2025-11-18	24.6600	24.7899	24.6100	24.7100	+0.284%	4,589	-0.769%
2025-11-17	24.8500	24.8500	24.6000	24.6400	-0.122%	6,973	-0.487%
2025-11-14	24.6700	24.8500	24.6340	24.6700	-1.359%	12,761	-0.608%
2025-11-13	25.1200	25.1200	25.0100	25.0100	-0.160%	6,083	-1.959%
2025-11-12	25.0500	25.1300	25.0500	25.0500	-0.040%	1,441	-2.116%
2025-11-11	25.1300	25.1300	24.8701	25.0600	-0.159%	2,039	-2.155%
2025-11-10	25.0985	25.1499	24.8800	25.1000	+0.320%	9,728	-2.311%
2025-11-07	25.1500	25.1500	24.9600	25.0200	0.000%	8,843	-1.998%
2025-11-06	25.1100	25.1700	24.8501	25.0200	-0.358%	3,292	-1.998%
2025-11-05	24.7000	25.1700	24.7000	25.1100	+0.601%	6,519	-2.350%
2025-11-04	24.8500	25.0000	24.7200	24.9600	+0.241%	10,885	-1.763%
2025-11-03	24.9400	25.0400	24.8000	24.9000	-0.440%	7,883	-1.526%
2025-10-31	24.8900	25.0900	24.8400	25.0100	+0.442%	10,801	-1.959%
2025-10-30	25.0450	25.1300	24.9000	24.9000	-0.240%	7,229	-1.526%
2025-10-29	24.9500	25.0900	24.8000	24.9600	+0.040%	10,667	-1.763%
2025-10-28	24.8000	25.2000	24.8000	24.9500	+0.302%	14,209	-1.723%
2025-10-27	24.8750	24.9499	24.8100	24.8750	+0.302%	3,947	-1.427%
2025-10-24	24.9600	24.9700	24.8001	24.8001	-0.201%	4,332	-1.129%
2025-10-23	24.9200	24.9900	24.8300	24.8500	-0.201%	7,544	-1.328%
2025-10-22	24.7000	24.9500	24.5800	24.9000	+0.810%	11,718	-1.526%
2025-10-21	24.8000	24.8000	24.6800	24.7000	+0.407%	1,917	-0.729%
2025-10-20	24.6500	24.7000	24.5100	24.6000	+0.142%	6,425	-0.325%
2025-10-17	24.5900	24.7500	24.5500	24.5650	-0.223%	3,625	-0.183%
2025-10-16	24.7000	24.9400	24.4900	24.6200	-0.842%	7,748	-0.406%
2025-10-15	24.4400	24.8999	24.4400	24.8291	+0.401%	3,582	-1.245%
2025-10-14	24.6000	24.8300	24.4307	24.7300	+0.692%	8,158	-0.849%
2025-10-13	24.2000	24.5600	24.2000	24.5600	+1.572%	19,629	-0.163%
2025-10-10	24.8000	24.8600	24.1500	24.1800	-1.707%	24,260	+1.406%
2025-10-09	24.6500	25.1299	24.5500	24.6000	-0.162%	12,016	-0.325%
2025-10-08	25.1000	25.2000	24.3850	24.6400	-1.833%	248,797	-0.487%
2025-10-07	25.1100	25.1799	25.0800	25.1000	+0.080%	5,865	-2.311%
2025-10-06	25.2499	25.2499	25.0800	25.0800	0.000%	2,879	-2.233%
2025-10-03	25.0800	25.1450	25.0500	25.0800	-0.159%	3,038	-2.233%
2025-10-02	25.1100	25.2000	25.0300	25.1200	-0.119%	13,655	-2.389%
2025-10-01	25.0300	25.2300	25.0300	25.1500	+0.239%	5,907	-2.505%
2025-09-30	25.1200	25.1600	25.0200	25.0900	0.000%	6,667	-2.272%
2025-09-29	25.0301	25.1700	25.0301	25.0900	-0.080%	2,124	-2.272%
2025-09-26	25.0800	25.1799	25.0800	25.1100	0.000%	2,776	-2.350%
2025-09-25	25.0850	25.2500	25.0200	25.1100	-0.119%	11,561	-2.350%
2025-09-24	25.1200	25.1900	25.0501	25.1400	+0.080%	11,277	-2.466%
2025-09-23	25.1328	25.2000	25.0700	25.1200	+0.319%	8,594	-2.389%
2025-09-22	25.1100	25.2099	25.0300	25.0400	-0.398%	14,055	-2.077%
2025-09-19	25.2100	25.2199	25.0600	25.1400	0.000%	7,092	-2.466%
2025-09-18	25.1500	25.1900	25.1200	25.1400	-0.040%	6,386	-2.466%
2025-09-17	25.1800	25.2000	25.1000	25.1500	-0.119%	4,325	-2.505%
2025-09-16	25.1200	25.3400	25.0526	25.1800	+0.519%	10,728	-2.621%
2025-09-15	25.0500	25.1900	25.0201	25.0500	0.000%	7,243	-2.116%
2025-09-12	25.0500	25.0899	25.0300	25.0500	0.000%	23,284	-2.116%
2025-09-11	25.0250	25.1199	25.0100	25.0500	+0.200%	5,592	-2.116%
2025-09-10	24.9500	25.0500	24.9500	25.0000	+0.080%	3,736	-1.920%
2025-09-09	24.9782	25.0999	24.9400	24.9800	0.000%	7,474	-1.841%
2025-09-08	24.9600	25.1199	24.9600	24.9800	-0.040%	7,226	-1.841%
2025-09-05	24.9700	25.0800	24.9700	24.9900	-0.040%	2,319	-1.881%
2025-09-04	24.9001	25.0601	24.9000	25.0000	+0.482%	13,767	-1.920%
2025-09-03	24.9500	24.9700	24.8800	24.8800	-0.040%	8,574	-1.447%
2025-09-02	24.9500	24.9500	24.6601	24.8900	-0.240%	21,231	-1.487%
2025-08-29	24.8300	24.9500	24.8300	24.9500	+0.161%	6,687	-1.723%
2025-08-28	25.0471	25.0471	24.8301	24.9100	+0.040%	3,147	-1.566%
2025-08-27	24.8000	25.0000	24.8000	24.9000	+0.121%	4,417	-1.526%
2025-08-26	24.7750	25.0100	24.7750	24.8700	+0.282%	9,051	-1.407%
2025-08-25	24.5300	24.8700	24.5300	24.8000	+0.813%	8,470	-1.129%
2025-08-22	24.7000	24.8000	24.5897	24.6000	+0.122%	7,435	-0.325%
2025-08-21	24.6000	24.6500	24.5500	24.5700	-0.122%	4,370	-0.204%
2025-08-20	24.6700	24.7000	24.5700	24.6000	+0.204%	5,719	-0.325%
2025-08-19	24.7000	24.8300	24.5166	24.5500	-0.486%	10,742	-0.122%
2025-08-18	24.7184	24.7703	24.4400	24.6700	-1.713%	16,541	-0.608%
2025-08-15	25.1000	25.1900	25.0181	25.1000	+0.313%	5,078	-2.311%
2025-08-14	25.0000	25.0999	25.0000	25.0216	+0.046%	5,083	-2.005%
2025-08-13	25.3700	25.3700	25.0100	25.0100	-1.068%	38,016	-1.959%
2025-08-12	25.0200	25.3000	25.0200	25.2800	+0.637%	6,068	-3.006%
2025-08-11	25.0300	25.2799	25.0100	25.1200	+0.319%	9,142	-2.389%
2025-08-08	25.2900	25.2999	25.0300	25.0400	-0.358%	2,701	-2.077%
2025-08-07	25.0800	25.2400	25.0800	25.1300	+0.239%	3,766	-2.427%
2025-08-06	25.1700	25.1700	25.0500	25.0700	-0.040%	2,950	-2.194%
2025-08-05	25.0000	25.1900	25.0000	25.0800	-0.040%	8,161	-2.233%
2025-08-04	25.1700	25.2900	24.8743	25.0900	+0.200%	11,826	-2.272%
2025-08-01	25.0000	25.1900	24.7500	25.0400	-0.358%	13,258	-2.077%
2025-07-31	25.1500	25.3300	25.0001	25.1300	+0.721%	39,012	-2.427%
2025-07-30	25.0200	25.0600	24.7501	24.9500	0.000%	13,718	-1.723%
2025-07-29	24.7300	25.0500	24.7300	24.9500	+0.605%	7,744	-1.723%
2025-07-28	24.6401	24.8500	24.6401	24.8000	+0.609%	11,143	-1.129%
2025-07-25	24.4501	24.8286	24.4501	24.6500	-0.081%	1,377	-0.527%
2025-07-24	24.6000	24.8990	24.3657	24.6700	0.000%	15,168	-0.608%
2025-07-23	24.3400	24.6700	24.1435	24.6700	+1.148%	13,860	-0.608%
2025-07-22	24.6000	24.6100	24.3900	24.3900	-0.733%	8,579	+0.533%
2025-07-21	24.3000	24.6100	24.1500	24.5700	+1.278%	10,972	-0.204%
2025-07-18	24.2000	24.2600	24.1501	24.2600	+0.634%	5,604	+1.072%
2025-07-17	24.1100	24.1900	24.0100	24.1071	+0.154%	11,021	+1.713%
2025-07-16	24.3200	24.3799	23.7301	24.0700	-0.373%	68,987	+1.870%
2025-07-15	24.4000	24.4000	24.0550	24.1600	-0.165%	25,959	+1.490%
2025-07-14	24.3500	24.4450	24.1045	24.2000	-0.288%	28,693	+1.322%
2025-07-11	24.2601	24.3990	24.2600	24.2700	+0.082%	26,990	+1.030%
2025-07-10	24.4400	24.4800	24.2500	24.2500	-1.222%	28,099	+1.113%
2025-07-09	24.3400	24.5900	24.2000	24.5500	+1.488%	14,177	-0.122%
2025-07-08	24.1900	24.4200	24.0905	24.1900	+0.290%	10,571	+1.364%
2025-07-07	23.9300	24.4498	23.9300	24.1200	+0.794%	10,532	+1.658%
2025-07-03	24.1000	24.1000	23.9300	23.9300	-0.084%	4,138	+2.466%
2025-07-02	24.1246	24.1300	23.9200	23.9500	-0.680%	20,521	+2.380%
2025-07-01	24.1100	24.3700	24.1000	24.1140	-0.149%	6,388	+1.684%
2025-06-30	24.0500	24.3800	24.0500	24.1500	+0.416%	4,935	+1.532%
2025-06-27	24.3999	24.3999	24.0000	24.0500	+0.418%	6,674	+1.954%
2025-06-26	24.0967	24.2350	23.6400	23.9500	-0.622%	7,575	+2.380%
2025-06-25	24.4200	24.4200	24.1000	24.1000	-0.823%	4,130	+1.743%
2025-06-24	24.2600	24.4471	24.2500	24.3000	+0.956%	9,067	+0.905%
2025-06-23	24.1000	24.2700	23.7400	24.0700	+0.042%	7,304	+1.870%
2025-06-20	23.9450	24.2050	23.9450	24.0600	-0.124%	14,359	+1.912%
2025-06-18	23.5900	24.0899	23.5900	24.0899	+1.346%	9,512	+1.785%
2025-06-17	23.6298	23.7900	23.5701	23.7700	+0.537%	18,366	+3.155%
2025-06-16	23.6300	23.6500	23.6000	23.6430	-0.241%	5,558	+3.709%
2025-06-13	23.7650	23.8000	23.6000	23.7000	-0.253%	7,058	+3.460%
2025-06-12	23.9600	23.9600	23.6800	23.7600	-0.460%	4,947	+3.199%
2025-06-11	23.7250	23.8699	23.6500	23.8699	+0.294%	10,074	+2.724%
2025-06-10	23.7734	23.8000	23.6600	23.8000	+0.253%	9,219	+3.025%
2025-06-09	23.5000	23.7900	23.5000	23.7400	+0.338%	4,623	+3.286%
2025-06-06	23.4800	23.7900	23.4300	23.6600	+0.638%	14,224	+3.635%
2025-06-05	23.5900	23.6000	23.3700	23.5100	+0.470%	11,490	+4.296%
2025-06-04	23.3500	23.4900	23.2580	23.4000	+0.343%	15,074	+4.786%
2025-06-03	23.2800	23.5257	23.2200	23.3200	+0.086%	15,424	+5.146%
2025-06-02	23.2700	23.5348	23.1100	23.3000	+0.518%	24,527	+5.236%
2025-05-30	23.6500	23.6700	23.1500	23.1800	-2.194%	167,807	+5.781%
2025-05-29	23.9100	24.1999	23.6400	23.7000	-0.211%	11,339	+3.460%
2025-05-28	23.9500	24.2200	23.7500	23.7500	-0.378%	17,586	+3.242%
2025-05-27	24.1535	24.2500	23.8400	23.8400	-0.501%	19,830	+2.852%
2025-05-23	24.3899	24.3900	23.8174	23.9600	-0.125%	5,456	+2.337%
2025-05-22	24.1200	24.1500	23.9801	23.9900	-0.662%	7,806	+2.209%
2025-05-21	24.3700	24.3900	24.0501	24.1499	-0.944%	7,059	+1.533%
2025-05-20	24.4100	24.5000	24.3500	24.3800	-0.286%	8,788	+0.574%
2025-05-19	24.4700	24.5440	24.3800	24.4500	-0.041%	16,499	+0.286%
2025-05-16	24.5100	24.5600	24.4160	24.4600	-1.172%	27,784	+0.245%
2025-05-15	24.7700	24.7999	24.6900	24.7500	+0.341%	50,222	-0.929%
2025-05-14	24.6200	24.8300	24.6200	24.6660	-0.339%	17,339	-0.592%
2025-05-13	24.7580	24.8400	24.6800	24.7500	+0.162%	6,373	-0.929%
2025-05-12	24.6700	24.8496	24.6700	24.7100	0.000%	66,510	-0.769%
2025-05-09	24.8100	24.9099	24.5701	24.7100	+0.162%	7,354	-0.769%
2025-05-08	24.7000	24.8500	24.5531	24.6700	-0.081%	8,571	-0.608%
2025-05-07	24.6215	24.8700	24.6215	24.6900	+0.162%	11,077	-0.689%
2025-05-06	24.5000	24.8400	24.5000	24.6500	+0.122%	8,845	-0.527%
2025-05-05	24.6700	24.8699	24.4715	24.6200	-0.243%	11,953	-0.406%
2025-05-02	24.7000	24.7000	24.4100	24.6800	+0.530%	6,745	-0.648%
2025-05-01	24.3950	24.7400	24.3950	24.5500	+0.656%	12,183	-0.122%
2025-04-30	24.3400	24.5000	24.2500	24.3900	-0.408%	13,459	+0.533%
2025-04-29	24.4500	24.6000	24.4100	24.4900	+0.554%	15,744	+0.122%
2025-04-28	24.4900	24.5500	24.2500	24.3550	+0.103%	7,723	+0.677%
2025-04-25	24.3100	24.4600	24.2200	24.3300	+0.123%	3,143	+0.781%
2025-04-24	24.2500	24.3900	24.2500	24.3000	+0.998%	5,319	+0.905%
2025-04-23	23.9700	24.3500	23.9400	24.0600	+0.983%	9,869	+1.912%
2025-04-22	23.9400	24.0100	23.8044	23.8259	+1.171%	11,884	+2.913%
2025-04-21	23.6500	23.6700	23.5000	23.5501	-0.800%	2,929	+4.118%
2025-04-17	23.7600	23.8400	23.5000	23.7400	+0.508%	9,920	+3.286%
2025-04-16	23.5600	23.8000	23.4400	23.6200	+0.255%	9,018	+3.810%
2025-04-15	23.7000	23.7600	23.4800	23.5600	+0.042%	5,688	+4.075%
2025-04-14	23.5300	23.7708	23.5300	23.5500	+0.298%	12,935	+4.119%
2025-04-11	23.6500	23.6500	23.3600	23.4800	-0.508%	15,008	+4.429%
2025-04-10	23.7500	23.8230	23.4000	23.6000	-0.840%	16,448	+3.898%
2025-04-09	23.4900	24.0666	23.3000	23.8000	+1.320%	9,720	+3.025%
2025-04-08	23.5600	23.7000	23.4600	23.4900	+1.032%	12,313	+4.385%
2025-04-07	23.4400	23.8000	23.1300	23.2500	-2.105%	28,975	+5.462%
2025-04-04	24.0000	24.1500	23.5450	23.7500	-1.860%	28,530	+3.242%
2025-04-03	24.4000	24.5900	23.9600	24.2000	-1.905%	12,746	+1.322%
2025-04-02	24.7500	24.7500	24.5200	24.6700	-0.243%	18,594	-0.608%
2025-04-01	24.6500	24.8199	24.5600	24.7300	+0.325%	15,558	-0.849%
2025-03-31	24.4500	24.7900	24.4500	24.6500	+0.571%	10,258	-0.527%
2025-03-28	24.4800	24.6717	24.4300	24.5100	-0.163%	5,492	+0.041%
2025-03-27	24.6700	24.7000	24.4700	24.5500	-0.648%	19,554	-0.122%
2025-03-26	24.8001	24.8999	24.6500	24.7100	-0.843%	8,387	-0.769%
2025-03-25	24.9300	25.0900	24.8029	24.9200	-0.040%	11,692	-1.605%
2025-03-24	24.7384	25.1500	24.7384	24.9300	+0.040%	5,499	-1.645%
2025-03-21	24.7800	24.9999	24.6601	24.9200	+0.403%	5,698	-1.605%
2025-03-20	24.9822	24.9900	24.6601	24.8200	-0.401%	12,551	-1.209%
2025-03-19	25.0000	25.0000	24.8600	24.9200	+0.850%	9,025	-1.605%
2025-03-18	24.8300	24.9099	24.6714	24.7100	-0.081%	4,597	-0.769%
2025-03-17	24.7621	24.8000	24.6000	24.7300	+0.447%	4,779	-0.849%
2025-03-14	24.4500	24.8000	24.4500	24.6200	-0.081%	8,973	-0.406%
2025-03-13	24.7600	24.7600	24.4100	24.6400	-0.041%	9,050	-0.487%
2025-03-12	24.4400	24.7899	24.4400	24.6500	+0.983%	12,131	-0.527%
2025-03-11	24.5149	24.5500	24.3600	24.4100	+0.743%	8,003	+0.451%
2025-03-10	24.3600	24.7600	24.0500	24.2300	-0.534%	27,705	+1.197%
2025-03-07	24.8100	24.9499	24.3500	24.3600	-1.297%	18,561	+0.657%
2025-03-06	24.8500	24.9299	24.6300	24.6800	-0.884%	8,327	-0.648%
2025-03-05	24.8800	25.1400	24.8500	24.9000	-0.040%	4,925	-1.526%
2025-03-04	24.9000	24.9499	24.8100	24.9100	-0.559%	4,702	-1.566%
2025-03-03	25.2500	25.5100	25.0000	25.0500	-0.159%	19,578	-2.116%
2025-02-28	24.9500	25.4600	24.8100	25.0900	+0.682%	10,590	-2.272%
2025-02-27	24.8021	24.9999	24.8021	24.9200	+0.080%	3,666	-1.605%
2025-02-26	24.8100	25.0000	24.7800	24.9000	+0.121%	13,201	-1.526%
2025-02-25	24.8300	25.0000	24.7898	24.8700	+0.161%	10,809	-1.407%
2025-02-24	24.8550	25.0000	24.6400	24.8300	+0.853%	3,443	-1.248%
2025-02-21	24.9100	24.9900	24.6100	24.6200	-1.204%	26,029	-0.406%
2025-02-20	25.0000	25.0999	24.9000	24.9200	-0.120%	21,796	-1.605%
2025-02-19	24.9749	25.0400	24.7200	24.9500	+0.362%	16,681	-1.723%
2025-02-18	24.8200	25.0850	24.5800	24.8600	+0.161%	15,960	-1.368%
2025-02-14	24.8200	25.0500	24.8200	24.8200	-1.351%	7,185	-1.209%
2025-02-13	25.1750	25.4699	25.1100	25.1600	+0.479%	10,304	-2.544%
2025-02-12	25.0500	25.2000	24.8001	25.0400	-0.477%	16,227	-2.077%
2025-02-11	25.1700	25.2500	25.0500	25.1600	+0.279%	11,880	-2.544%
2025-02-10	25.1999	25.2499	25.0500	25.0900	+0.160%	9,983	-2.272%
2025-02-07	24.9550	25.1500	24.9000	25.0500	-0.120%	9,527	-2.116%