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

Oct 1, 2026

23.18USD0.000%(0.00)6,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.18)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

23.28USD0.000%(+23.28)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	23.5002	23.5002	23.0802	23.1800	+0.346%	7,563	0.000%
2026-09-30	23.2100	23.2750	23.0624	23.1000	-0.602%	18,888	+0.346%
2026-09-29	23.3400	23.3400	23.1500	23.2400	-0.428%	5,731	-0.258%
2026-09-28	23.5500	23.5500	23.2252	23.3400	-1.018%	7,528	-0.686%
2026-09-25	23.3600	23.6000	23.3350	23.5800	+0.554%	4,099	-1.696%
2026-09-24	23.5300	23.5400	23.2500	23.4500	-0.804%	10,635	-1.151%
2026-09-23	23.6200	24.0180	23.4850	23.6400	-1.088%	12,638	-1.946%
2026-09-22	23.7300	23.9000	23.4600	23.9000	+0.084%	9,520	-3.013%
2026-09-21	23.9000	23.9000	23.4501	23.8800	+0.336%	21,635	-2.931%
2026-09-18	23.6900	23.9700	23.5001	23.8000	0.000%	8,616	-2.605%
2026-09-17	23.8000	23.8200	23.6950	23.8000	+0.126%	9,838	-2.605%
2026-09-16	23.8600	23.8653	23.5450	23.7700	+0.084%	9,200	-2.482%
2026-09-15	23.6800	23.8100	23.2100	23.7500	-0.378%	15,506	-2.400%
2026-09-14	23.8200	23.9399	23.5900	23.8400	+0.210%	16,069	-2.768%
2026-09-11	23.8000	23.9000	23.7000	23.7900	+0.380%	14,121	-2.564%
2026-09-10	23.8100	23.8100	23.6000	23.7000	-0.546%	10,844	-2.194%
2026-09-09	23.8900	24.0000	23.6500	23.8300	-0.708%	29,337	-2.728%
2026-09-08	23.6800	24.0300	23.6800	24.0000	+0.460%	12,251	-3.417%
2026-09-04	23.8500	23.9200	23.6200	23.8900	+0.294%	9,058	-2.972%
2026-09-03	24.0500	24.2700	23.6000	23.8200	-0.251%	28,998	-2.687%
2026-09-02	24.5000	24.5000	23.6500	23.8800	-2.331%	59,617	-2.931%
2026-09-01	24.3900	24.5000	24.3501	24.4500	+0.535%	11,708	-5.194%
2026-08-31	24.4300	24.4999	24.1801	24.3200	-0.082%	11,242	-4.688%
2026-08-28	24.3500	24.5000	24.3200	24.3400	-0.082%	9,263	-4.766%
2026-08-27	24.4000	24.4753	24.2800	24.3600	+0.164%	3,983	-4.844%
2026-08-26	24.4000	24.6999	24.3000	24.3200	-0.451%	21,475	-4.688%
2026-08-25	24.4000	24.5900	24.4000	24.4301	-0.081%	5,250	-5.117%
2026-08-24	24.4300	24.5900	24.3634	24.4500	-0.245%	11,455	-5.194%
2026-08-21	24.3000	24.5900	24.3000	24.5100	+0.204%	4,189	-5.426%
2026-08-20	24.4100	24.6200	24.2900	24.4600	-0.163%	2,680	-5.233%
2026-08-19	24.7000	24.7000	24.4600	24.5000	-0.285%	6,651	-5.388%
2026-08-18	24.5000	24.6000	24.2400	24.5700	-0.041%	10,033	-5.657%
2026-08-17	24.7700	24.7800	24.5200	24.5800	-1.364%	6,783	-5.696%
2026-08-14	24.8000	24.9800	24.8000	24.9200	+0.484%	5,103	-6.982%
2026-08-13	24.8000	24.9997	24.7200	24.8000	0.000%	6,711	-6.532%
2026-08-12	24.7600	24.8000	24.6200	24.8000	+0.324%	12,232	-6.532%
2026-08-11	24.6200	24.7700	24.6200	24.7200	+0.081%	8,561	-6.230%
2026-08-10	24.6800	24.7300	24.4001	24.7000	+0.081%	8,163	-6.154%
2026-08-07	24.6450	24.7400	24.6400	24.6800	-0.081%	6,425	-6.078%
2026-08-06	24.7500	24.7600	24.6599	24.7000	+0.081%	10,806	-6.154%
2026-08-05	24.6800	24.8000	24.6000	24.6800	+0.325%	14,435	-6.078%
2026-08-04	24.5100	24.6200	24.5100	24.6000	+0.204%	7,876	-5.772%
2026-08-03	24.5700	24.6000	24.4880	24.5500	+0.409%	5,747	-5.580%
2026-07-31	24.5100	24.5826	24.4200	24.4500	-0.285%	6,555	-5.194%
2026-07-30	24.3800	24.5200	24.3800	24.5200	+0.574%	9,214	-5.465%
2026-07-29	24.5300	24.5300	24.3800	24.3800	-0.692%	6,039	-4.922%
2026-07-28	24.5000	24.5500	24.3600	24.5500	+0.204%	9,939	-5.580%
2026-07-27	24.3500	24.5500	24.2600	24.5000	+0.595%	7,444	-5.388%
2026-07-24	24.2700	24.4300	24.2501	24.3550	+0.185%	6,577	-4.824%
2026-07-23	24.3500	24.4200	24.3000	24.3100	-0.287%	6,688	-4.648%
2026-07-22	24.3400	24.4100	24.2950	24.3800	+0.082%	6,704	-4.922%
2026-07-21	24.2400	24.3899	24.2400	24.3600	+0.123%	13,360	-4.844%
2026-07-20	24.3000	24.3900	24.2600	24.3300	+0.123%	7,350	-4.727%
2026-07-17	24.1800	24.4300	24.1800	24.3000	+0.041%	33,831	-4.609%
2026-07-16	24.3750	24.4500	24.2200	24.2900	-0.328%	15,762	-4.570%
2026-07-15	24.3500	24.4500	24.3500	24.3700	-0.327%	7,884	-4.883%
2026-07-14	24.4000	24.5500	24.3550	24.4500	+0.102%	13,318	-5.194%
2026-07-13	24.3499	24.5000	24.2201	24.4250	-0.509%	20,282	-5.097%
2026-07-10	24.4500	24.5499	24.3708	24.5499	+0.491%	12,753	-5.580%
2026-07-09	24.5662	24.5662	24.3300	24.4300	-0.082%	4,912	-5.117%
2026-07-08	24.4200	24.5450	24.2950	24.4500	-0.204%	12,402	-5.194%
2026-07-07	24.4689	24.5900	24.4400	24.5000	-0.122%	9,441	-5.388%
2026-07-06	24.3700	24.5900	24.3400	24.5300	+0.781%	14,018	-5.503%
2026-07-02	24.3200	24.4300	24.3100	24.3400	0.000%	8,871	-4.766%
2026-07-01	24.3100	24.5583	24.2610	24.3400	+0.537%	13,555	-4.766%
2026-06-30	24.4300	24.6000	24.1200	24.2100	-0.982%	62,372	-4.254%
2026-06-29	24.4750	24.7500	24.3500	24.4500	+0.328%	10,000	-5.194%
2026-06-26	24.5300	24.5500	24.3600	24.3700	-0.612%	6,421	-4.883%
2026-06-25	24.3900	24.7000	24.3900	24.5200	+0.286%	7,269	-5.465%
2026-06-24	24.5100	24.7299	24.3800	24.4500	-0.204%	10,754	-5.194%
2026-06-23	24.6300	24.7290	24.5000	24.5000	-0.930%	8,939	-5.388%
2026-06-22	24.7000	24.8800	24.6400	24.7300	-0.202%	18,191	-6.268%
2026-06-18	24.7000	24.8100	24.6800	24.7800	0.000%	14,218	-6.457%
2026-06-17	24.7100	24.8200	24.6800	24.7800	-0.081%	3,346	-6.457%
2026-06-16	24.9000	24.9000	24.6900	24.8000	+0.121%	6,787	-6.532%
2026-06-15	24.9792	24.9792	24.6200	24.7700	-0.522%	10,629	-6.419%
2026-06-12	24.7500	24.9800	24.6100	24.9000	+0.932%	5,289	-6.908%
2026-06-11	24.6800	24.7978	24.6000	24.6700	+0.179%	9,917	-6.040%
2026-06-10	24.6200	24.7500	24.6100	24.6259	+0.024%	6,370	-5.871%
2026-06-09	24.7000	24.7500	24.6200	24.6200	-0.525%	12,543	-5.849%
2026-06-08	24.7500	24.7900	24.6950	24.7500	+0.365%	6,701	-6.343%
2026-06-05	24.6200	24.7499	24.6200	24.6600	-0.565%	4,832	-6.002%
2026-06-04	24.8100	24.8800	24.8000	24.8000	+0.040%	2,878	-6.532%
2026-06-03	24.6200	24.8852	24.6200	24.7900	+0.690%	6,930	-6.495%
2026-06-02	24.6200	24.7500	24.6101	24.6200	0.000%	5,207	-5.849%
2026-06-01	24.7800	24.8800	24.6000	24.6200	-0.122%	8,363	-5.849%
2026-05-29	24.6900	24.8550	24.6500	24.6500	+0.244%	3,591	-5.963%
2026-05-28	24.7850	24.9400	24.5800	24.5900	-0.646%	28,184	-5.734%
2026-05-27	24.7300	24.8500	24.7000	24.7500	-0.121%	13,029	-6.343%
2026-05-26	24.7500	24.9399	24.7500	24.7800	+0.405%	11,051	-6.457%
2026-05-22	24.7500	24.7500	24.6560	24.6800	-0.283%	2,958	-6.078%
2026-05-21	24.6200	24.8000	24.6200	24.7500	+0.121%	6,668	-6.343%
2026-05-20	24.7500	24.8500	24.6500	24.7200	-0.178%	15,848	-6.230%
2026-05-19	24.7500	24.8000	24.7000	24.7640	+0.057%	5,889	-6.396%
2026-05-18	24.7000	24.8500	24.7000	24.7500	-0.040%	7,151	-6.343%
2026-05-15	24.7700	24.7900	24.5801	24.7600	-1.237%	12,015	-6.381%
2026-05-14	25.1094	25.1300	25.0000	25.0700	+0.160%	6,228	-7.539%
2026-05-13	24.9700	25.1100	24.9700	25.0300	+0.441%	2,015	-7.391%
2026-05-12	24.9900	25.0050	24.8900	24.9200	-0.652%	6,520	-6.982%
2026-05-11	25.0500	25.1000	25.0016	25.0835	+0.134%	7,623	-7.589%
2026-05-08	25.0500	25.0500	24.9600	25.0500	+0.401%	6,141	-7.465%
2026-05-07	25.0400	25.0533	24.9500	24.9500	-0.200%	5,364	-7.094%
2026-05-06	25.0499	25.0499	24.9800	25.0000	+0.361%	2,147	-7.280%
2026-05-05	24.9500	24.9500	24.9101	24.9101	+0.000%	1,575	-6.945%
2026-05-04	24.8200	25.0445	24.8200	24.9100	+0.040%	1,574	-6.945%
2026-05-01	24.8000	24.9000	24.8000	24.9000	+0.403%	6,068	-6.908%
2026-04-30	24.8400	24.8799	24.7435	24.8000	+0.324%	4,686	-6.532%
2026-04-29	24.8000	24.8000	24.6500	24.7200	-0.040%	3,972	-6.230%
2026-04-28	24.6600	24.8000	24.6001	24.7300	-0.242%	12,605	-6.268%
2026-04-27	24.7500	24.8150	24.6500	24.7900	-0.040%	15,016	-6.495%
2026-04-24	24.8400	24.8900	24.6312	24.8000	+0.609%	9,510	-6.532%
2026-04-23	24.7500	24.9000	24.6500	24.6500	-0.041%	10,103	-5.963%
2026-04-22	24.9000	24.9000	24.6600	24.6600	-0.202%	6,131	-6.002%
2026-04-21	24.9000	24.9999	24.7100	24.7100	0.000%	6,351	-6.192%
2026-04-20	24.8500	25.1200	24.7000	24.7100	-0.121%	14,411	-6.192%
2026-04-17	24.7400	24.7900	24.7067	24.7400	+0.447%	1,707	-6.306%
2026-04-16	24.6300	24.7400	24.6300	24.6300	-0.525%	3,030	-5.887%
2026-04-15	24.6394	24.8500	24.6300	24.7600	+0.568%	5,709	-6.381%
2026-04-14	24.8500	24.8500	24.6100	24.6201	-0.253%	6,069	-5.849%
2026-04-13	24.8500	24.8500	24.5728	24.6826	+0.499%	4,530	-6.088%
2026-04-10	24.5900	24.7500	24.5600	24.5600	+0.041%	4,225	-5.619%
2026-04-09	24.5100	24.8099	24.5100	24.5500	-0.406%	2,476	-5.580%
2026-04-08	24.5400	24.6899	24.5100	24.6500	+0.942%	6,623	-5.963%
2026-04-07	24.3800	24.5599	24.3500	24.4200	+0.164%	5,536	-5.078%
2026-04-06	24.3600	24.5600	24.3600	24.3800	+0.082%	9,391	-4.922%
2026-04-02	24.3900	24.5250	24.3400	24.3600	-0.875%	3,312	-4.844%
2026-04-01	24.6000	24.6000	24.4500	24.5750	+0.965%	5,788	-5.677%
2026-03-31	24.5000	24.6000	24.2000	24.3400	-1.218%	27,123	-4.766%
2026-03-30	24.5500	24.8500	24.5000	24.6400	+0.163%	4,558	-5.925%
2026-03-27	24.5300	24.7400	24.5007	24.6000	-0.203%	5,049	-5.772%
2026-03-26	24.5000	24.7500	24.5000	24.6500	+0.163%	6,953	-5.963%
2026-03-25	24.6500	24.7999	24.6100	24.6100	-0.041%	1,782	-5.811%
2026-03-24	24.6000	24.8500	24.5100	24.6200	+0.081%	5,469	-5.849%
2026-03-23	24.4600	24.6750	24.4550	24.6000	+0.572%	3,974	-5.772%
2026-03-20	24.3500	24.4700	24.2600	24.4600	-0.082%	7,309	-5.233%
2026-03-19	24.5630	24.5900	24.4000	24.4800	-0.285%	4,934	-5.310%
2026-03-18	24.6300	24.6900	24.5500	24.5500	-0.607%	3,430	-5.580%
2026-03-17	24.5500	24.7900	24.5500	24.7000	+0.122%	9,177	-6.154%
2026-03-16	24.4500	24.7999	24.4500	24.6700	+0.407%	4,881	-6.040%
2026-03-13	24.6800	24.7500	24.5500	24.5699	-0.082%	3,395	-5.657%
2026-03-12	24.5100	24.7099	24.5100	24.5900	-0.243%	15,793	-5.734%
2026-03-11	24.7500	24.7500	24.6250	24.6500	+0.041%	7,860	-5.963%
2026-03-10	24.7600	24.8100	24.5001	24.6400	-0.061%	15,240	-5.925%
2026-03-09	24.6600	24.7500	24.5500	24.6550	-0.384%	11,991	-5.983%
2026-03-06	24.7700	24.7999	24.6500	24.7500	-0.402%	11,136	-6.343%
2026-03-05	24.8700	24.8882	24.8100	24.8500	-0.121%	3,515	-6.720%
2026-03-04	24.7300	24.9200	24.7300	24.8800	+0.566%	8,015	-6.833%
2026-03-03	24.3500	24.7400	24.3000	24.7400	+1.062%	33,804	-6.306%
2026-03-02	24.3700	24.7000	24.3700	24.4800	+0.451%	25,583	-5.310%
2026-02-27	24.7586	24.7586	24.3600	24.3700	-1.615%	46,094	-4.883%
2026-02-26	24.8500	24.9999	24.6700	24.7700	-0.081%	2,112	-6.419%
2026-02-25	24.6300	24.8200	24.6300	24.7900	+0.162%	2,101	-6.495%
2026-02-24	24.7500	24.8499	24.6500	24.7500	+0.284%	3,610	-6.343%
2026-02-23	24.8500	24.8500	24.5300	24.6800	-0.121%	21,596	-6.078%
2026-02-20	24.6000	24.7400	24.5500	24.7100	+0.284%	9,457	-6.192%
2026-02-19	24.6500	24.7000	24.5900	24.6400	+0.163%	19,871	-5.925%
2026-02-18	24.6300	24.8278	24.5400	24.6000	+0.081%	24,748	-5.772%
2026-02-17	24.7000	24.9900	24.4454	24.5800	-0.486%	26,943	-5.696%
2026-02-13	24.5400	24.7699	24.4009	24.7000	-0.202%	13,399	-6.154%
2026-02-12	24.7500	24.9800	24.7300	24.7500	+0.121%	18,344	-6.343%
2026-02-11	24.8000	24.9999	24.7001	24.7200	-0.323%	13,538	-6.230%
2026-02-10	24.9000	24.9000	24.8001	24.8001	-0.201%	4,818	-6.533%
2026-02-09	24.8300	24.9000	24.8000	24.8500	+0.526%	5,323	-6.720%
2026-02-06	24.7500	24.8900	24.5200	24.7200	-0.363%	5,086	-6.230%
2026-02-05	24.8000	24.8100	24.7800	24.8100	-0.161%	21,467	-6.570%
2026-02-04	24.8300	24.8999	24.7300	24.8500	-0.046%	5,545	-6.720%
2026-02-03	24.7600	24.8615	24.6300	24.8615	+0.593%	7,798	-6.763%
2026-02-02	24.7400	24.7900	24.6400	24.7150	+0.345%	30,125	-6.211%
2026-01-30	24.6800	24.8000	24.5000	24.6300	-0.576%	15,596	-5.887%
2026-01-29	24.7800	24.8800	24.6600	24.7726	-0.050%	7,536	-6.429%
2026-01-28	24.6901	24.9499	24.6901	24.7850	-0.060%	3,786	-6.476%
2026-01-27	24.9500	24.9500	24.8000	24.8000	-0.601%	12,148	-6.532%
2026-01-26	24.9900	24.9900	24.8500	24.9500	-0.080%	10,485	-7.094%
2026-01-23	24.7101	24.9899	24.7101	24.9700	+0.222%	5,490	-7.169%
2026-01-22	24.8000	24.9500	24.7300	24.9147	+0.462%	14,108	-6.963%
2026-01-21	24.7900	24.8300	24.7500	24.8000	+0.121%	14,644	-6.532%
2026-01-20	24.7000	24.7800	24.6600	24.7700	-0.040%	13,201	-6.419%
2026-01-16	24.7200	24.8000	24.7200	24.7800	+0.243%	8,975	-6.457%
2026-01-15	24.5300	24.8000	24.4300	24.7200	+0.939%	13,183	-6.230%
2026-01-14	24.4000	24.5899	24.4000	24.4900	+0.287%	19,536	-5.349%
2026-01-13	24.5300	24.5999	24.4200	24.4200	-0.204%	17,060	-5.078%
2026-01-12	24.3100	24.5400	24.3100	24.4700	+0.410%	15,745	-5.272%
2026-01-09	24.4000	24.5599	24.3201	24.3700	+0.082%	21,326	-4.883%
2026-01-08	24.2900	24.5000	24.2800	24.3500	+0.123%	18,287	-4.805%
2026-01-07	24.4892	24.5644	24.3200	24.3200	-0.755%	12,921	-4.688%
2026-01-06	24.4800	24.6628	24.4001	24.5050	+0.225%	13,376	-5.407%
2026-01-05	24.4500	24.5599	24.4000	24.4500	-0.407%	9,564	-5.194%
2026-01-02	24.4000	24.6000	24.4000	24.5500	+0.904%	8,563	-5.580%
2025-12-31	24.7700	24.7700	24.1700	24.3300	-1.298%	39,793	-4.727%
2025-12-30	24.6000	24.7699	24.5200	24.6500	+0.203%	10,919	-5.963%
2025-12-29	24.5000	24.6820	24.5000	24.6000	+0.326%	3,384	-5.772%
2025-12-26	24.6000	24.6900	24.5200	24.5200	-0.122%	6,706	-5.465%
2025-12-24	24.6290	24.6750	24.5500	24.5500	-0.365%	7,930	-5.580%
2025-12-23	24.6400	24.7899	24.5500	24.6400	0.000%	7,528	-5.925%
2025-12-22	24.6800	24.8100	24.4000	24.6400	+0.122%	16,789	-5.925%
2025-12-19	24.7100	24.8899	24.5300	24.6100	-0.525%	38,904	-5.811%
2025-12-18	24.8400	24.8400	24.6460	24.7400	+0.182%	5,588	-6.306%
2025-12-17	24.8300	24.8600	24.6001	24.6950	-0.544%	14,074	-6.135%
2025-12-16	24.7300	24.8399	24.7300	24.8300	+0.121%	11,204	-6.645%
2025-12-15	24.7900	24.8000	24.5400	24.8000	+0.121%	127,924	-6.532%
2025-12-12	24.7000	24.8400	24.6500	24.7700	+0.283%	7,633	-6.419%
2025-12-11	24.7200	24.9230	24.6700	24.7000	-0.081%	12,118	-6.154%
2025-12-10	24.7100	24.8499	24.6900	24.7200	-0.323%	7,127	-6.230%
2025-12-09	24.7475	24.9400	24.6500	24.8000	0.000%	7,929	-6.532%
2025-12-08	24.6700	24.9300	24.6700	24.8000	+0.202%	7,355	-6.532%
2025-12-05	24.8000	24.9200	24.7500	24.7500	-0.282%	7,693	-6.343%
2025-12-04	24.7500	24.9399	24.6601	24.8200	+0.445%	2,557	-6.608%
2025-12-03	24.7750	24.9300	24.5000	24.7100	-0.483%	7,340	-6.192%
2025-12-02	24.8100	24.8400	24.6855	24.8300	+0.404%	11,111	-6.645%
2025-12-01	24.6900	24.9399	24.6600	24.7300	+0.692%	8,278	-6.268%
2025-11-28	24.8000	24.8000	24.5601	24.5601	-0.566%	3,196	-5.619%
2025-11-26	24.8400	24.8400	24.6300	24.7000	-0.040%	9,533	-6.154%
2025-11-25	24.6300	24.7800	24.5500	24.7100	-0.242%	6,088	-6.192%
2025-11-24	24.6000	24.8100	24.5300	24.7700	+0.458%	9,341	-6.419%
2025-11-21	24.5200	24.6800	24.4511	24.6570	+0.028%	4,771	-5.990%
2025-11-20	24.7000	24.7500	24.3600	24.6500	-0.081%	21,276	-5.963%
2025-11-19	24.5400	24.8400	24.5400	24.6701	-0.161%	7,061	-6.040%
2025-11-18	24.6600	24.7899	24.6100	24.7100	+0.284%	4,589	-6.192%
2025-11-17	24.8500	24.8500	24.6000	24.6400	-0.122%	6,973	-5.925%
2025-11-14	24.6700	24.8500	24.6340	24.6700	-1.359%	12,761	-6.040%
2025-11-13	25.1200	25.1200	25.0100	25.0100	-0.160%	6,083	-7.317%
2025-11-12	25.0500	25.1300	25.0500	25.0500	-0.040%	1,441	-7.465%
2025-11-11	25.1300	25.1300	24.8701	25.0600	-0.159%	2,039	-7.502%
2025-11-10	25.0985	25.1499	24.8800	25.1000	+0.320%	9,728	-7.649%
2025-11-07	25.1500	25.1500	24.9600	25.0200	0.000%	8,843	-7.354%
2025-11-06	25.1100	25.1700	24.8501	25.0200	-0.358%	3,292	-7.354%
2025-11-05	24.7000	25.1700	24.7000	25.1100	+0.601%	6,519	-7.686%
2025-11-04	24.8500	25.0000	24.7200	24.9600	+0.241%	10,885	-7.131%
2025-11-03	24.9400	25.0400	24.8000	24.9000	-0.440%	7,883	-6.908%
2025-10-31	24.8900	25.0900	24.8400	25.0100	+0.442%	10,801	-7.317%
2025-10-30	25.0450	25.1300	24.9000	24.9000	-0.240%	7,229	-6.908%
2025-10-29	24.9500	25.0900	24.8000	24.9600	+0.040%	10,667	-7.131%
2025-10-28	24.8000	25.2000	24.8000	24.9500	+0.302%	14,209	-7.094%
2025-10-27	24.8750	24.9499	24.8100	24.8750	+0.302%	3,947	-6.814%
2025-10-24	24.9600	24.9700	24.8001	24.8001	-0.201%	4,332	-6.533%
2025-10-23	24.9200	24.9900	24.8300	24.8500	-0.201%	7,544	-6.720%
2025-10-22	24.7000	24.9500	24.5800	24.9000	+0.810%	11,718	-6.908%
2025-10-21	24.8000	24.8000	24.6800	24.7000	+0.407%	1,917	-6.154%
2025-10-20	24.6500	24.7000	24.5100	24.6000	+0.142%	6,425	-5.772%
2025-10-17	24.5900	24.7500	24.5500	24.5650	-0.223%	3,625	-5.638%
2025-10-16	24.7000	24.9400	24.4900	24.6200	-0.842%	7,748	-5.849%
2025-10-15	24.4400	24.8999	24.4400	24.8291	+0.401%	3,582	-6.642%
2025-10-14	24.6000	24.8300	24.4307	24.7300	+0.692%	8,158	-6.268%
2025-10-13	24.2000	24.5600	24.2000	24.5600	+1.572%	19,629	-5.619%
2025-10-10	24.8000	24.8600	24.1500	24.1800	-1.707%	24,260	-4.136%
2025-10-09	24.6500	25.1299	24.5500	24.6000	-0.162%	12,016	-5.772%
2025-10-08	25.1000	25.2000	24.3850	24.6400	-1.833%	248,797	-5.925%
2025-10-07	25.1100	25.1799	25.0800	25.1000	+0.080%	5,865	-7.649%
2025-10-06	25.2499	25.2499	25.0800	25.0800	0.000%	2,879	-7.576%
2025-10-03	25.0800	25.1450	25.0500	25.0800	-0.159%	3,038	-7.576%
2025-10-02	25.1100	25.2000	25.0300	25.1200	-0.119%	13,655	-7.723%
2025-10-01	25.0300	25.2300	25.0300	25.1500	+0.239%	5,907	-7.833%
2025-09-30	25.1200	25.1600	25.0200	25.0900	0.000%	6,667	-7.613%
2025-09-29	25.0301	25.1700	25.0301	25.0900	-0.080%	2,124	-7.613%
2025-09-26	25.0800	25.1799	25.0800	25.1100	0.000%	2,776	-7.686%
2025-09-25	25.0850	25.2500	25.0200	25.1100	-0.119%	11,561	-7.686%
2025-09-24	25.1200	25.1900	25.0501	25.1400	+0.080%	11,277	-7.796%
2025-09-23	25.1328	25.2000	25.0700	25.1200	+0.319%	8,594	-7.723%
2025-09-22	25.1100	25.2099	25.0300	25.0400	-0.398%	14,055	-7.428%
2025-09-19	25.2100	25.2199	25.0600	25.1400	0.000%	7,092	-7.796%
2025-09-18	25.1500	25.1900	25.1200	25.1400	-0.040%	6,386	-7.796%
2025-09-17	25.1800	25.2000	25.1000	25.1500	-0.119%	4,325	-7.833%
2025-09-16	25.1200	25.3400	25.0526	25.1800	+0.519%	10,728	-7.943%
2025-09-15	25.0500	25.1900	25.0201	25.0500	0.000%	7,243	-7.465%
2025-09-12	25.0500	25.0899	25.0300	25.0500	0.000%	23,284	-7.465%
2025-09-11	25.0250	25.1199	25.0100	25.0500	+0.200%	5,592	-7.465%
2025-09-10	24.9500	25.0500	24.9500	25.0000	+0.080%	3,736	-7.280%
2025-09-09	24.9782	25.0999	24.9400	24.9800	0.000%	7,474	-7.206%
2025-09-08	24.9600	25.1199	24.9600	24.9800	-0.040%	7,226	-7.206%
2025-09-05	24.9700	25.0800	24.9700	24.9900	-0.040%	2,319	-7.243%
2025-09-04	24.9001	25.0601	24.9000	25.0000	+0.482%	13,767	-7.280%
2025-09-03	24.9500	24.9700	24.8800	24.8800	-0.040%	8,574	-6.833%
2025-09-02	24.9500	24.9500	24.6601	24.8900	-0.240%	21,231	-6.870%
2025-08-29	24.8300	24.9500	24.8300	24.9500	+0.161%	6,687	-7.094%
2025-08-28	25.0471	25.0471	24.8301	24.9100	+0.040%	3,147	-6.945%
2025-08-27	24.8000	25.0000	24.8000	24.9000	+0.121%	4,417	-6.908%
2025-08-26	24.7750	25.0100	24.7750	24.8700	+0.282%	9,051	-6.795%
2025-08-25	24.5300	24.8700	24.5300	24.8000	+0.813%	8,470	-6.532%
2025-08-22	24.7000	24.8000	24.5897	24.6000	+0.122%	7,435	-5.772%
2025-08-21	24.6000	24.6500	24.5500	24.5700	-0.122%	4,370	-5.657%
2025-08-20	24.6700	24.7000	24.5700	24.6000	+0.204%	5,719	-5.772%
2025-08-19	24.7000	24.8300	24.5166	24.5500	-0.486%	10,742	-5.580%
2025-08-18	24.7184	24.7703	24.4400	24.6700	-1.713%	16,541	-6.040%
2025-08-15	25.1000	25.1900	25.0181	25.1000	+0.313%	5,078	-7.649%
2025-08-14	25.0000	25.0999	25.0000	25.0216	+0.046%	5,083	-7.360%
2025-08-13	25.3700	25.3700	25.0100	25.0100	-1.068%	38,016	-7.317%
2025-08-12	25.0200	25.3000	25.0200	25.2800	+0.637%	6,068	-8.307%
2025-08-11	25.0300	25.2799	25.0100	25.1200	+0.319%	9,142	-7.723%
2025-08-08	25.2900	25.2999	25.0300	25.0400	-0.358%	2,701	-7.428%
2025-08-07	25.0800	25.2400	25.0800	25.1300	+0.239%	3,766	-7.760%
2025-08-06	25.1700	25.1700	25.0500	25.0700	-0.040%	2,950	-7.539%
2025-08-05	25.0000	25.1900	25.0000	25.0800	-0.040%	8,161	-7.576%
2025-08-04	25.1700	25.2900	24.8743	25.0900	+0.200%	11,826	-7.613%
2025-08-01	25.0000	25.1900	24.7500	25.0400	-0.358%	13,258	-7.428%
2025-07-31	25.1500	25.3300	25.0001	25.1300	+0.721%	39,012	-7.760%
2025-07-30	25.0200	25.0600	24.7501	24.9500	0.000%	13,718	-7.094%
2025-07-29	24.7300	25.0500	24.7300	24.9500	+0.605%	7,744	-7.094%
2025-07-28	24.6401	24.8500	24.6401	24.8000	+0.609%	11,143	-6.532%
2025-07-25	24.4501	24.8286	24.4501	24.6500	-0.081%	1,377	-5.963%
2025-07-24	24.6000	24.8990	24.3657	24.6700	0.000%	15,168	-6.040%
2025-07-23	24.3400	24.6700	24.1435	24.6700	+1.148%	13,860	-6.040%
2025-07-22	24.6000	24.6100	24.3900	24.3900	-0.733%	8,579	-4.961%
2025-07-21	24.3000	24.6100	24.1500	24.5700	+1.278%	10,972	-5.657%
2025-07-18	24.2000	24.2600	24.1501	24.2600	+0.634%	5,604	-4.452%
2025-07-17	24.1100	24.1900	24.0100	24.1071	+0.154%	11,021	-3.846%
2025-07-16	24.3200	24.3799	23.7301	24.0700	-0.373%	68,987	-3.698%
2025-07-15	24.4000	24.4000	24.0550	24.1600	-0.165%	25,959	-4.056%
2025-07-14	24.3500	24.4450	24.1045	24.2000	-0.288%	28,693	-4.215%
2025-07-11	24.2601	24.3990	24.2600	24.2700	+0.082%	26,990	-4.491%
2025-07-10	24.4400	24.4800	24.2500	24.2500	-1.222%	28,099	-4.412%
2025-07-09	24.3400	24.5900	24.2000	24.5500	+1.488%	14,177	-5.580%
2025-07-08	24.1900	24.4200	24.0905	24.1900	+0.290%	10,571	-4.175%
2025-07-07	23.9300	24.4498	23.9300	24.1200	+0.794%	10,532	-3.897%
2025-07-03	24.1000	24.1000	23.9300	23.9300	-0.084%	4,138	-3.134%
2025-07-02	24.1246	24.1300	23.9200	23.9500	-0.680%	20,521	-3.215%
2025-07-01	24.1100	24.3700	24.1000	24.1140	-0.149%	6,388	-3.873%
2025-06-30	24.0500	24.3800	24.0500	24.1500	+0.416%	4,935	-4.017%
2025-06-27	24.3999	24.3999	24.0000	24.0500	+0.418%	6,674	-3.617%
2025-06-26	24.0967	24.2350	23.6400	23.9500	-0.622%	7,575	-3.215%
2025-06-25	24.4200	24.4200	24.1000	24.1000	-0.823%	4,130	-3.817%
2025-06-24	24.2600	24.4471	24.2500	24.3000	+0.956%	9,067	-4.609%
2025-06-23	24.1000	24.2700	23.7400	24.0700	+0.042%	7,304	-3.698%
2025-06-20	23.9450	24.2050	23.9450	24.0600	-0.124%	14,359	-3.658%
2025-06-18	23.5900	24.0899	23.5900	24.0899	+1.346%	9,512	-3.777%
2025-06-17	23.6298	23.7900	23.5701	23.7700	+0.537%	18,366	-2.482%
2025-06-16	23.6300	23.6500	23.6000	23.6430	-0.241%	5,558	-1.958%
2025-06-13	23.7650	23.8000	23.6000	23.7000	-0.253%	7,058	-2.194%
2025-06-12	23.9600	23.9600	23.6800	23.7600	-0.460%	4,947	-2.441%
2025-06-11	23.7250	23.8699	23.6500	23.8699	+0.294%	10,074	-2.890%
2025-06-10	23.7734	23.8000	23.6600	23.8000	+0.253%	9,219	-2.605%
2025-06-09	23.5000	23.7900	23.5000	23.7400	+0.338%	4,623	-2.359%
2025-06-06	23.4800	23.7900	23.4300	23.6600	+0.638%	14,224	-2.029%
2025-06-05	23.5900	23.6000	23.3700	23.5100	+0.470%	11,490	-1.404%
2025-06-04	23.3500	23.4900	23.2580	23.4000	+0.343%	15,074	-0.940%
2025-06-03	23.2800	23.5257	23.2200	23.3200	+0.086%	15,424	-0.600%
2025-06-02	23.2700	23.5348	23.1100	23.3000	+0.518%	24,527	-0.515%
2025-05-30	23.6500	23.6700	23.1500	23.1800	-2.194%	167,807	0.000%
2025-05-29	23.9100	24.1999	23.6400	23.7000	-0.211%	11,339	-2.194%
2025-05-28	23.9500	24.2200	23.7500	23.7500	-0.378%	17,586	-2.400%
2025-05-27	24.1535	24.2500	23.8400	23.8400	-0.501%	19,830	-2.768%
2025-05-23	24.3899	24.3900	23.8174	23.9600	-0.125%	5,456	-3.255%
2025-05-22	24.1200	24.1500	23.9801	23.9900	-0.662%	7,806	-3.376%
2025-05-21	24.3700	24.3900	24.0501	24.1499	-0.944%	7,059	-4.016%
2025-05-20	24.4100	24.5000	24.3500	24.3800	-0.286%	8,788	-4.922%
2025-05-19	24.4700	24.5440	24.3800	24.4500	-0.041%	16,499	-5.194%
2025-05-16	24.5100	24.5600	24.4160	24.4600	-1.172%	27,784	-5.233%
2025-05-15	24.7700	24.7999	24.6900	24.7500	+0.341%	50,222	-6.343%
2025-05-14	24.6200	24.8300	24.6200	24.6660	-0.339%	17,339	-6.024%
2025-05-13	24.7580	24.8400	24.6800	24.7500	+0.162%	6,373	-6.343%
2025-05-12	24.6700	24.8496	24.6700	24.7100	0.000%	66,510	-6.192%
2025-05-09	24.8100	24.9099	24.5701	24.7100	+0.162%	7,354	-6.192%
2025-05-08	24.7000	24.8500	24.5531	24.6700	-0.081%	8,571	-6.040%
2025-05-07	24.6215	24.8700	24.6215	24.6900	+0.162%	11,077	-6.116%
2025-05-06	24.5000	24.8400	24.5000	24.6500	+0.122%	8,845	-5.963%
2025-05-05	24.6700	24.8699	24.4715	24.6200	-0.243%	11,953	-5.849%
2025-05-02	24.7000	24.7000	24.4100	24.6800	+0.530%	6,745	-6.078%
2025-05-01	24.3950	24.7400	24.3950	24.5500	+0.656%	12,183	-5.580%
2025-04-30	24.3400	24.5000	24.2500	24.3900	-0.408%	13,459	-4.961%
2025-04-29	24.4500	24.6000	24.4100	24.4900	+0.554%	15,744	-5.349%
2025-04-28	24.4900	24.5500	24.2500	24.3550	+0.103%	7,723	-4.824%
2025-04-25	24.3100	24.4600	24.2200	24.3300	+0.123%	3,143	-4.727%
2025-04-24	24.2500	24.3900	24.2500	24.3000	+0.998%	5,319	-4.609%
2025-04-23	23.9700	24.3500	23.9400	24.0600	+0.983%	9,869	-3.658%
2025-04-22	23.9400	24.0100	23.8044	23.8259	+1.171%	11,884	-2.711%
2025-04-21	23.6500	23.6700	23.5000	23.5501	-0.800%	2,929	-1.572%
2025-04-17	23.7600	23.8400	23.5000	23.7400	+0.508%	9,920	-2.359%
2025-04-16	23.5600	23.8000	23.4400	23.6200	+0.255%	9,018	-1.863%
2025-04-15	23.7000	23.7600	23.4800	23.5600	+0.042%	5,688	-1.613%
2025-04-14	23.5300	23.7708	23.5300	23.5500	+0.298%	12,935	-1.571%
2025-04-11	23.6500	23.6500	23.3600	23.4800	-0.508%	15,008	-1.278%