Dark

FTAIM
FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares
stock NASDAQ Preferred Stock

At Close

Aug 7, 2026

0.00USD-100.000%(-27.61)1,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	27.5014	27.6050	27.5014	27.6050	+0.163%	1,358	0.000%
2026-08-06	27.6000	27.6000	27.5000	27.5600	+0.036%	2,425	+0.163%
2026-08-05	27.5900	27.5900	27.5500	27.5500	0.000%	851	+0.200%
2026-08-04	27.5883	27.5883	27.5179	27.5500	-0.002%	709	+0.200%
2026-08-03	27.5000	27.5506	27.5000	27.5506	+0.458%	532	+0.197%
2026-07-31	27.5200	27.5500	27.2700	27.4250	+0.256%	12,417	+0.656%
2026-07-30	27.3750	27.4500	27.2500	27.3550	-0.201%	2,613	+0.914%
2026-07-29	27.4300	27.4301	27.4100	27.4100	-0.364%	1,170	+0.711%
2026-07-28	27.6000	27.6000	27.5100	27.5100	-0.285%	3,279	+0.345%
2026-07-27	27.6000	27.6000	27.5000	27.5885	+0.231%	1,881	+0.060%
2026-07-24	27.5250	27.5999	27.5250	27.5250	-0.080%	1,509	+0.291%
2026-07-23	27.5000	27.5471	27.5000	27.5471	-0.174%	756	+0.210%
2026-07-22	27.5900	27.5950	27.4100	27.5950	+0.064%	5,555	+0.036%
2026-07-21	27.4100	27.5800	27.4100	27.5773	+0.372%	4,073	+0.100%
2026-07-20	27.5685	27.5800	27.4750	27.4750	+0.091%	3,356	+0.473%
2026-07-17	27.4200	27.4793	27.4200	27.4500	+0.146%	3,186	+0.565%
2026-07-16	27.5100	27.5900	27.4100	27.4100	+0.104%	1,838	+0.711%
2026-07-15	27.4100	27.5896	27.3815	27.3815	+0.078%	3,932	+0.816%
2026-07-14	27.3600	27.4100	27.3600	27.3601	+0.312%	6,242	+0.895%
2026-07-13	27.3700	27.3700	27.2500	27.2750	-0.092%	1,732	+1.210%
2026-07-10	27.3000	27.3000	27.3000	27.3000	+0.985%	248	+1.117%
2026-07-09	27.2400	27.2999	26.8630	27.0338	-0.318%	3,614	+2.113%
2026-07-08	27.0000	27.1300	26.8500	27.1200	+1.006%	4,876	+1.788%
2026-07-07	27.1500	27.1500	26.8500	26.8500	-1.105%	4,710	+2.812%
2026-07-06	27.3000	27.3000	27.0800	27.1499	-0.074%	3,603	+1.676%
2026-07-02	27.4200	27.4200	27.1700	27.1700	+0.181%	1,437	+1.601%
2026-07-01	27.3600	27.3700	27.0600	27.1208	-1.055%	6,259	+1.785%
2026-06-30	27.5900	27.5900	27.4049	27.4100	-0.327%	2,622	+0.711%
2026-06-29	27.5900	27.5900	27.3900	27.4999	-0.290%	3,140	+0.382%
2026-06-26	27.6000	27.6000	27.3250	27.5800	+0.109%	8,019	+0.091%
2026-06-25	27.3400	27.8100	27.0501	27.5500	+0.768%	62,218	+0.200%
2026-06-24	27.1250	27.3600	27.1250	27.3399	+1.072%	10,867	+0.970%
2026-06-23	27.1000	27.1000	26.9898	27.0500	0.000%	29,011	+2.052%
2026-06-22	26.9700	27.2400	26.9500	27.0500	+1.008%	4,643	+2.052%
2026-06-18	26.8900	26.9899	26.6600	26.7800	-0.075%	8,372	+3.081%
2026-06-17	26.8700	26.8700	26.7700	26.8000	+0.187%	10,639	+3.004%
2026-06-16	26.7500	26.8500	26.7000	26.7500	+0.187%	14,699	+3.196%
2026-06-15	26.8500	26.8500	26.6000	26.7000	+0.263%	20,189	+3.390%
2026-06-12	26.7050	26.7050	26.6300	26.6300	-0.449%	14,063	+3.661%
2026-06-11	26.7450	26.7500	26.7450	26.7500	+0.150%	1,110	+3.196%
2026-06-09	26.6600	26.7100	26.6600	26.7100	+0.206%	1,340	+3.351%
2026-06-08	26.8800	26.8800	26.6550	26.6550	-0.318%	2,215	+3.564%
2026-06-05	26.8500	26.8500	26.6400	26.7400	+0.075%	5,091	+3.235%
2026-06-04	26.8800	26.8800	26.7150	26.7200	-0.669%	2,361	+3.312%
2026-06-03	26.8500	26.9000	26.8500	26.9000	+1.052%	1,779	+2.621%
2026-06-02	26.7900	26.8000	26.6200	26.6200	-0.337%	4,725	+3.700%
2026-06-01	26.8000	26.8000	26.6050	26.7100	-2.349%	4,957	+3.351%
2026-05-29	27.4000	27.4000	27.1100	27.3525	+0.450%	5,792	+0.923%
2026-05-28	27.3250	27.4000	27.2199	27.2300	-0.073%	7,452	+1.377%
2026-05-27	27.2500	27.3799	27.2000	27.2500	+0.926%	7,038	+1.303%
2026-05-26	27.3500	27.3500	26.9250	27.0000	+0.000%	4,270	+2.241%
2026-05-22	26.9900	27.0000	26.9900	26.9999	-0.000%	2,420	+2.241%
2026-05-21	26.9900	27.0830	26.9900	27.0000	+0.415%	1,982	+2.241%
2026-05-20	27.0500	27.0500	26.8000	26.8883	+0.970%	10,889	+2.665%
2026-05-19	26.9000	27.1250	26.6300	26.6300	-1.004%	5,756	+3.661%
2026-05-18	26.9000	27.0000	26.8000	26.9000	+0.549%	2,069	+2.621%
2026-05-15	26.8166	26.8166	26.7530	26.7530	-0.914%	913	+3.185%
2026-05-14	26.8850	26.9999	26.7000	26.9999	-0.000%	1,645	+2.241%
2026-05-13	26.9100	27.0800	26.9100	27.0000	+0.223%	3,275	+2.241%
2026-05-12	26.9800	26.9800	26.6501	26.9400	-0.111%	8,410	+2.468%
2026-05-11	27.0500	27.2425	26.9638	26.9700	+0.074%	4,372	+2.354%
2026-05-08	27.0000	27.4000	26.8901	26.9500	-0.185%	5,224	+2.430%
2026-05-07	27.0000	27.0000	26.9999	27.0000	0.000%	2,569	+2.241%
2026-05-06	27.3900	27.3900	26.9000	27.0000	-1.117%	5,682	+2.241%
2026-05-04	27.3338	27.3338	27.0550	27.3050	+0.092%	3,564	+1.099%
2026-05-01	27.2900	27.2900	26.9500	27.2800	+1.413%	2,765	+1.191%
2026-04-30	26.6128	26.9000	26.6128	26.9000	+1.471%	3,494	+2.621%
2026-04-29	26.6900	26.6900	26.5000	26.5100	-0.060%	3,454	+4.131%
2026-04-28	26.8500	26.9500	26.5260	26.5260	-1.202%	12,162	+4.068%
2026-04-27	26.8500	26.8500	26.7150	26.8486	-0.080%	1,375	+2.817%
2026-04-24	26.5700	26.8700	26.5700	26.8700	+1.282%	4,507	+2.735%
2026-04-23	26.8200	26.9000	26.5300	26.5300	-0.525%	15,790	+4.052%
2026-04-22	26.9500	26.9500	26.6500	26.6700	-0.855%	5,722	+3.506%
2026-04-21	26.7950	26.9000	26.7950	26.9000	+0.253%	3,486	+2.621%
2026-04-20	26.9000	26.9000	26.8000	26.8320	-0.253%	2,670	+2.881%
2026-04-17	27.0800	27.0800	26.8850	26.9000	+0.074%	4,061	+2.621%
2026-04-16	27.0000	27.0000	26.7000	26.8800	-0.037%	5,011	+2.697%
2026-04-15	26.9900	26.9900	26.8900	26.8900	+0.270%	4,321	+2.659%
2026-04-14	26.9000	26.9000	26.8176	26.8176	-0.306%	2,029	+2.936%
2026-04-13	26.6200	26.9000	26.6200	26.9000	-0.278%	2,177	+2.621%
2026-04-10	27.0200	27.1000	26.9300	26.9750	-0.093%	2,377	+2.335%
2026-04-09	27.0700	27.1800	27.0000	27.0000	0.000%	3,919	+2.241%
2026-04-08	27.0500	27.0500	27.0000	27.0000	0.000%	1,887	+2.241%
2026-04-07	27.1000	27.1000	27.0000	27.0000	-0.552%	2,800	+2.241%
2026-04-06	27.2000	27.2000	27.1100	27.1500	-0.184%	2,981	+1.676%
2026-04-02	27.1500	27.2000	27.1500	27.2000	+0.184%	5,664	+1.489%
2026-04-01	27.1500	27.1500	27.1500	27.1500	+0.022%	292	+1.676%
2026-03-30	27.1441	27.1441	27.1441	27.1441	+0.129%	804	+1.698%
2026-03-27	27.1090	27.1090	27.1090	27.1090	-0.164%	437	+1.830%
2026-03-26	27.1800	27.1800	26.9000	27.1535	-0.312%	4,432	+1.663%
2026-03-25	27.3150	27.3558	27.0601	27.2386	-0.480%	3,804	+1.345%
2026-03-24	27.4000	27.4000	27.3700	27.3700	+0.409%	1,124	+0.859%
2026-03-23	27.1300	27.2585	27.1300	27.2585	+0.511%	1,894	+1.271%
2026-03-20	27.1800	27.2000	26.9343	27.1200	+0.389%	3,536	+1.788%
2026-03-19	27.1000	27.1000	27.0150	27.0150	-0.607%	1,371	+2.184%
2026-03-18	27.1600	27.2450	26.7800	27.1800	+0.406%	27,516	+1.564%
2026-03-17	26.6500	27.1650	26.6500	27.0701	+0.820%	14,161	+1.976%
2026-03-16	26.8999	26.8999	26.4600	26.8500	+0.921%	4,386	+2.812%
2026-03-13	26.7776	26.7776	26.6050	26.6050	+0.776%	845	+3.759%
2026-03-12	26.6500	26.6500	26.4001	26.4001	-0.919%	1,968	+4.564%
2026-03-11	26.7350	26.7350	26.5800	26.6450	-0.243%	2,062	+3.603%
2026-03-10	26.8000	26.8000	26.5820	26.7100	-0.150%	1,592	+3.351%
2026-03-09	26.9400	26.9400	26.7500	26.7500	-1.691%	6,670	+3.196%
2026-03-06	27.1800	27.3944	27.1200	27.2100	+0.074%	9,742	+1.452%
2026-03-05	27.3000	27.3000	26.8875	27.1900	-0.694%	17,084	+1.526%
2026-03-04	27.3500	27.3800	27.3500	27.3799	-0.073%	1,071	+0.822%
2026-03-03	27.4000	27.4000	27.3800	27.4000	+0.292%	1,048	+0.748%
2026-03-02	27.3100	27.4000	27.3100	27.3201	-0.219%	7,313	+1.043%
2026-02-27	27.3600	27.3800	27.3600	27.3800	+0.073%	1,060	+0.822%
2026-02-25	27.2248	27.3600	27.2248	27.3600	+0.074%	846	+0.895%
2026-02-24	27.1500	27.3400	27.1000	27.3399	-0.000%	2,892	+0.970%
2026-02-23	27.1501	27.3400	27.1501	27.3400	-0.119%	2,259	+0.969%
2026-02-20	27.3500	27.3725	27.3500	27.3725	+0.076%	1,982	+0.849%
2026-02-19	27.3000	27.3517	27.2000	27.3517	+0.410%	7,606	+0.926%
2026-02-18	27.2400	27.2400	27.2200	27.2399	-0.074%	1,954	+1.340%
2026-02-17	27.1000	27.2600	27.1000	27.2600	+0.213%	1,821	+1.266%
2026-02-13	27.1555	27.2300	27.1000	27.2020	+0.007%	936	+1.482%
2026-02-12	27.2000	27.2000	27.2000	27.2000	+0.037%	644	+1.489%
2026-02-11	27.2178	27.2200	27.1900	27.1900	+0.332%	487	+1.526%
2026-02-10	26.9300	27.1507	26.9000	27.1000	+0.777%	5,475	+1.863%
2026-02-09	26.8644	26.9300	26.8644	26.8910	+0.377%	1,712	+2.655%
2026-02-06	26.9300	26.9300	26.7701	26.7900	-0.483%	4,663	+3.042%
2026-02-05	26.9300	26.9300	26.9200	26.9200	0.000%	929	+2.545%
2026-02-04	26.9300	26.9301	26.9200	26.9200	-0.467%	3,778	+2.545%
2026-02-03	27.0334	27.0464	27.0000	27.0464	+0.155%	2,476	+2.065%
2026-02-02	27.0788	27.0788	27.0046	27.0046	-0.127%	686	+2.223%
2026-01-30	27.0900	27.0900	27.0001	27.0390	-0.188%	765	+2.093%
2026-01-29	27.1200	27.1200	27.0100	27.0900	+0.371%	6,377	+1.901%
2026-01-28	27.1100	27.2800	26.9900	26.9900	-0.406%	6,129	+2.279%
2026-01-27	27.2000	27.2620	26.9300	27.1000	+0.370%	4,090	+1.863%
2026-01-26	27.1000	27.1400	26.9200	27.0000	-1.124%	8,777	+2.241%
2026-01-23	27.1500	27.3070	27.1500	27.3070	+0.764%	514	+1.091%
2026-01-22	27.1100	27.1100	27.1000	27.1000	+0.185%	1,245	+1.863%
2026-01-21	27.1500	27.1500	27.0500	27.0500	+0.074%	3,987	+2.052%
2026-01-20	27.4000	27.4000	26.8617	27.0300	-0.944%	9,152	+2.127%
2026-01-16	27.2500	27.3899	27.1500	27.2875	+0.046%	6,650	+1.164%
2026-01-15	27.1900	27.2750	27.1900	27.2750	+0.552%	313	+1.210%
2026-01-14	27.0000	27.1254	27.0000	27.1254	+0.587%	2,479	+1.768%
2026-01-13	27.1203	27.2700	26.9100	26.9670	-1.831%	13,219	+2.366%
2026-01-12	27.0000	27.4699	26.8000	27.4699	+1.365%	10,159	+0.492%
2026-01-09	27.0800	27.1685	27.0800	27.1000	+0.083%	3,518	+1.863%
2026-01-08	26.9300	27.1230	26.9200	27.0774	-1.267%	2,041	+1.948%
2026-01-07	27.4700	27.4700	27.1400	27.4249	-0.226%	7,504	+0.657%
2026-01-06	27.2400	27.4900	27.2400	27.4869	+0.906%	16,746	+0.430%
2026-01-05	27.2400	27.2400	27.1847	27.2400	+0.331%	2,804	+1.340%
2026-01-02	27.1500	27.1500	27.1500	27.1500	-0.074%	322	+1.676%
2025-12-31	27.0600	27.3456	26.9999	27.1700	+0.221%	12,047	+1.601%
2025-12-30	26.9000	27.1100	26.8640	27.1100	+1.270%	5,537	+1.826%
2025-12-29	26.7700	26.7700	26.6900	26.7700	0.000%	2,597	+3.119%
2025-12-26	26.6900	26.7900	26.6400	26.7700	+0.450%	1,344	+3.119%
2025-12-24	26.6000	26.6500	26.6000	26.6500	-0.059%	2,138	+3.583%
2025-12-23	26.5301	26.6656	26.5300	26.6656	-0.091%	5,498	+3.523%
2025-12-22	26.7100	26.7392	26.5100	26.6900	-0.075%	6,011	+3.428%
2025-12-19	26.7600	26.7900	26.7101	26.7101	-0.186%	1,358	+3.350%
2025-12-18	26.7957	26.7957	26.7600	26.7600	-0.149%	2,012	+3.158%
2025-12-17	26.8000	26.8000	26.7900	26.7999	+0.037%	803	+3.004%
2025-12-16	27.0200	27.0200	26.7900	26.7900	-0.335%	3,871	+3.042%
2025-12-15	26.8800	26.8800	26.8800	26.8800	-0.101%	321	+2.697%
2025-12-12	26.9005	26.9073	26.8500	26.9073	+0.400%	3,144	+2.593%
2025-12-11	26.8299	26.8299	26.7950	26.8000	-0.112%	2,577	+3.004%
2025-12-10	26.8100	26.8300	26.8050	26.8300	+0.075%	1,231	+2.889%
2025-12-09	26.7400	26.8300	26.7399	26.8100	+0.347%	19,721	+2.965%
2025-12-08	26.7700	26.7700	26.7000	26.7174	-0.103%	1,354	+3.322%
2025-12-05	26.7900	26.8068	26.7450	26.7450	-0.093%	3,341	+3.216%
2025-12-04	26.7000	26.7700	26.7000	26.7700	+0.563%	3,107	+3.119%
2025-12-03	26.7500	26.7700	26.6200	26.6200	-0.523%	1,958	+3.700%
2025-12-02	26.7400	26.7700	26.6935	26.7600	+0.336%	1,908	+3.158%
2025-12-01	26.9000	26.9700	26.6000	26.6704	-1.549%	14,776	+3.504%
2025-11-28	27.0900	27.0900	27.0900	27.0900	+0.744%	726	+1.901%
2025-11-26	27.0500	27.0500	26.7556	26.8900	+0.336%	1,741	+2.659%
2025-11-25	26.9200	26.9200	26.8000	26.8000	+0.375%	1,367	+3.004%
2025-11-24	27.0200	27.0500	26.7000	26.7000	-1.367%	4,568	+3.390%
2025-11-21	27.0900	27.0900	26.8500	27.0700	+0.185%	4,645	+1.976%
2025-11-20	27.0900	27.0900	27.0000	27.0200	-0.111%	3,228	+2.165%
2025-11-19	27.0200	27.0800	27.0200	27.0500	+0.632%	1,955	+2.052%
2025-11-18	27.0059	27.0059	26.8800	26.8800	-0.408%	3,857	+2.697%
2025-11-17	27.0000	27.0000	26.9500	26.9900	+0.335%	3,570	+2.279%
2025-11-14	26.8799	26.9000	26.8500	26.8999	+0.186%	4,919	+2.621%
2025-11-13	26.7700	26.8500	26.7700	26.8500	+0.056%	4,504	+2.812%
2025-11-12	26.5701	26.8350	26.5700	26.8350	+1.264%	2,576	+2.869%
2025-11-11	26.6428	26.6912	26.5000	26.5000	+0.038%	10,382	+4.170%
2025-11-10	26.6100	26.6100	26.4500	26.4900	-0.038%	7,367	+4.209%
2025-11-07	26.3900	26.5000	26.3100	26.5000	+0.760%	2,755	+4.170%
2025-11-06	26.6100	26.6100	26.3000	26.3000	-1.239%	20,884	+4.962%
2025-11-05	26.6600	26.8350	26.5700	26.6300	-0.449%	9,496	+3.661%
2025-11-04	27.0000	27.0000	26.7500	26.7500	-0.834%	3,035	+3.196%
2025-11-03	27.1600	27.1600	26.9750	26.9750	+0.279%	1,474	+2.335%
2025-10-31	26.9800	26.9800	26.9000	26.9000	-0.370%	732	+2.621%
2025-10-30	27.2000	27.2000	26.8700	27.0000	0.000%	2,762	+2.241%
2025-10-29	27.1200	27.2499	27.0000	27.0000	0.000%	4,358	+2.241%
2025-10-28	27.0700	27.0700	26.8620	27.0000	-0.129%	4,597	+2.241%
2025-10-27	27.0200	27.0350	26.8600	27.0350	+0.689%	3,688	+2.108%
2025-10-24	26.9900	27.1000	26.7600	26.8500	+1.054%	2,172	+2.812%
2025-10-23	26.5200	26.5700	26.5200	26.5700	-1.955%	453	+3.895%
2025-10-22	27.0000	27.0999	26.9800	27.0999	-0.514%	1,261	+1.864%
2025-10-21	27.2000	27.2400	27.2000	27.2400	+1.095%	1,135	+1.340%
2025-10-20	26.9450	26.9450	26.9450	26.9450	0.000%	373	+2.449%
2025-10-17	26.6500	26.9450	26.6401	26.9450	+0.056%	1,359	+2.449%
2025-10-16	26.9300	26.9300	26.9300	26.9300	+0.074%	659	+2.506%
2025-10-15	26.8647	27.0000	26.8647	26.9100	+0.298%	3,223	+2.583%
2025-10-14	26.8300	26.8300	26.8300	26.8300	-0.335%	559	+2.889%
2025-10-13	26.9500	27.0850	26.9201	26.9201	-0.044%	1,691	+2.544%
2025-10-09	26.9320	26.9320	26.9320	26.9320	-0.399%	272	+2.499%
2025-10-08	26.9566	27.0400	26.9566	27.0400	+0.558%	1,122	+2.089%
2025-10-07	26.7600	26.9800	26.7600	26.8899	+1.242%	2,700	+2.659%
2025-10-06	26.4400	26.5700	26.4400	26.5600	+0.226%	2,215	+3.934%
2025-10-03	26.4400	26.7100	26.4400	26.5001	-1.376%	638	+4.169%
2025-10-02	26.7154	26.8699	26.6750	26.8699	+0.037%	2,236	+2.736%
2025-10-01	26.9100	26.9100	26.6700	26.8600	+0.299%	1,070	+2.774%
2025-09-30	26.3900	26.9800	26.3900	26.7800	+1.209%	3,014	+3.081%
2025-09-26	26.7800	26.7800	26.4600	26.4600	-0.773%	435	+4.327%
2025-09-25	26.6900	26.7835	26.6343	26.6660	+0.817%	1,403	+3.521%
2025-09-24	26.4100	26.6650	26.4100	26.4500	-0.414%	2,230	+4.367%
2025-09-23	26.5500	26.7962	26.5500	26.5600	-0.599%	577	+3.934%
2025-09-22	26.5000	26.7200	26.5000	26.7200	+0.665%	2,568	+3.312%
2025-09-19	26.6800	26.6800	26.3700	26.5435	+0.293%	2,683	+3.999%
2025-09-18	26.7200	26.8900	26.4650	26.4660	-0.504%	2,179	+4.304%
2025-09-17	26.4800	26.7450	26.4800	26.6000	+0.872%	8,366	+3.778%
2025-09-16	26.4900	26.7724	26.3700	26.3700	-1.328%	5,382	+4.683%
2025-09-15	26.6000	26.9300	26.5200	26.7250	+1.026%	5,476	+3.293%
2025-09-12	26.4400	26.5000	26.4400	26.4535	-0.175%	671	+4.353%
2025-09-11	26.5000	26.5000	26.4000	26.4999	+0.303%	5,488	+4.170%
2025-09-10	26.4199	26.4199	26.4199	26.4199	+0.076%	648	+4.486%
2025-09-09	26.4500	26.4600	26.3700	26.3999	-0.000%	4,368	+4.565%
2025-09-08	26.6300	26.7557	26.3500	26.4000	-0.377%	4,676	+4.564%
2025-09-05	26.4000	26.5035	26.3400	26.5000	+0.569%	2,100	+4.170%
2025-09-04	26.4300	26.4900	26.3100	26.3500	-0.566%	5,825	+4.763%
2025-09-03	26.5000	26.5900	26.3400	26.5000	-0.338%	4,181	+4.170%
2025-09-02	26.5900	26.5900	26.4790	26.5900	+0.151%	809	+3.817%
2025-08-29	26.5500	26.5500	26.5500	26.5500	-0.188%	704	+3.974%
2025-08-27	26.5100	26.6000	26.5100	26.6000	+0.377%	544	+3.778%
2025-08-26	26.6300	26.6300	26.5000	26.5000	-0.488%	404	+4.170%
2025-08-25	26.5242	26.7574	26.5001	26.6300	-0.393%	1,587	+3.661%
2025-08-22	26.8200	26.8915	26.7350	26.7350	+0.225%	2,702	+3.254%
2025-08-21	26.7936	26.7936	26.6750	26.6750	+0.282%	562	+3.486%
2025-08-20	26.4723	26.6750	26.4723	26.6000	+0.038%	2,649	+3.778%
2025-08-19	26.4100	26.6500	26.4100	26.5900	+0.491%	1,494	+3.817%
2025-08-18	26.5600	26.5750	26.4600	26.4600	+0.038%	6,100	+4.327%
2025-08-15	26.4100	26.5600	26.4100	26.4500	+0.095%	2,026	+4.367%
2025-08-14	26.5500	26.5500	26.4250	26.4250	-0.307%	3,886	+4.465%
2025-08-13	26.5200	26.5200	26.3800	26.5065	+1.479%	3,079	+4.144%
2025-08-12	26.2500	26.3276	26.0600	26.1201	-1.434%	14,934	+5.685%
2025-08-11	26.6000	26.7050	26.5000	26.5000	-1.193%	12,566	+4.170%
2025-08-08	26.5600	26.8500	26.5600	26.8200	-0.073%	14,907	+2.927%
2025-08-07	26.6650	26.8400	26.6650	26.8396	+0.711%	7,383	+2.852%
2025-08-06	26.7500	26.7500	26.6100	26.6500	-0.338%	6,320	+3.583%
2025-08-05	26.6901	26.7405	26.6901	26.7405	+0.246%	1,046	+3.233%
2025-08-04	26.7343	26.7343	26.6750	26.6750	-0.243%	717	+3.486%
2025-08-01	26.7500	26.7500	26.7261	26.7400	-0.037%	1,803	+3.235%
2025-07-31	26.7400	26.7500	26.6329	26.7499	+0.356%	2,431	+3.197%
2025-07-30	26.7499	26.7499	26.5200	26.6550	+0.358%	1,454	+3.564%
2025-07-29	26.6000	26.6000	26.5600	26.5600	-0.378%	1,699	+3.934%
2025-07-28	26.6000	26.6607	26.6000	26.6607	-0.281%	1,333	+3.542%
2025-07-25	26.8900	26.9300	26.6329	26.7359	-0.053%	5,757	+3.251%
2025-07-24	26.7200	26.8200	26.7200	26.7500	+0.281%	3,892	+3.196%
2025-07-23	26.7000	26.7380	26.6000	26.6750	-0.249%	1,424	+3.486%
2025-07-22	26.7415	26.7415	26.7415	26.7415	+0.325%	1,060	+3.229%
2025-07-21	26.6550	26.6550	26.6550	26.6550	-0.318%	1,014	+3.564%
2025-07-17	26.5600	26.7400	26.5600	26.7400	+0.925%	3,354	+3.235%
2025-07-16	26.4800	26.4950	26.4500	26.4950	-0.245%	1,558	+4.189%
2025-07-15	26.5000	26.5600	26.2400	26.5600	-0.338%	1,612	+3.934%
2025-07-14	26.5800	26.6500	26.5800	26.6500	+0.339%	848	+3.583%
2025-07-11	26.5600	26.5600	26.5600	26.5600	0.000%	1,655	+3.934%
2025-07-10	26.5000	26.5600	26.5000	26.5600	-0.356%	1,212	+3.934%
2025-07-09	26.6638	26.6638	26.6550	26.6550	+0.056%	508	+3.564%
2025-07-07	26.7001	26.7500	26.6400	26.6400	-0.411%	1,742	+3.622%
2025-07-03	26.7500	26.7500	26.7500	26.7500	0.000%	216	+3.196%
2025-07-02	26.6000	26.7500	26.6000	26.7500	0.000%	763	+3.196%
2025-07-01	26.6500	26.9259	26.6500	26.7500	-0.298%	2,593	+3.196%
2025-06-30	26.8219	26.8400	26.7650	26.8300	+0.487%	1,291	+2.889%
2025-06-27	26.7000	26.7001	26.7000	26.7001	+0.067%	274	+3.389%
2025-06-26	26.8136	26.8136	26.6500	26.6821	+0.120%	497	+3.459%
2025-06-25	26.8000	26.8500	26.6500	26.6500	-1.003%	957	+3.583%
2025-06-24	26.6500	26.9200	26.5701	26.9200	-0.037%	4,969	+2.545%
2025-06-23	26.7046	26.9700	26.5900	26.9300	+1.393%	3,929	+2.506%
2025-06-20	26.7050	26.7050	26.5600	26.5600	-1.593%	2,768	+3.934%
2025-06-18	26.9899	26.9899	26.9899	26.9899	+1.657%	262	+2.279%
2025-06-17	26.5500	26.5500	26.5500	26.5500	0.000%	111	+3.974%
2025-06-16	26.7200	26.7200	26.5500	26.5500	-0.290%	1,445	+3.974%
2025-06-12	26.9395	26.9395	26.5400	26.6272	+0.196%	1,024	+3.672%
2025-06-11	26.5750	26.5750	26.5750	26.5750	-0.356%	325	+3.876%
2025-06-10	26.6189	26.9800	26.5000	26.6700	+0.642%	3,236	+3.506%
2025-06-09	26.7500	26.8984	26.2801	26.5000	+0.558%	3,837	+4.170%
2025-06-06	26.8500	26.8500	26.3530	26.3530	-0.064%	1,144	+4.751%
2025-06-05	26.6000	26.6400	26.2400	26.3700	-1.347%	5,673	+4.683%
2025-06-04	26.5700	26.7300	26.5700	26.7300	+0.112%	1,163	+3.273%
2025-06-03	26.8570	26.8570	26.5350	26.7000	-0.725%	4,009	+3.390%
2025-06-02	26.7320	26.8950	26.7000	26.8950	+0.919%	1,444	+2.640%
2025-05-30	26.7350	27.0100	26.5909	26.6500	+0.377%	20,765	+3.583%
2025-05-29	26.9800	26.9800	26.5500	26.5500	-0.562%	19,421	+3.974%
2025-05-28	26.2500	26.8900	25.6900	26.7000	+0.945%	37,227	+3.390%
2025-05-27	26.3800	26.5500	26.1850	26.4500	+1.283%	16,451	+4.367%
2025-05-23	25.6000	26.1150	25.6000	26.1150	+2.052%	8,320	+5.706%
2025-05-22	25.7800	26.1616	25.5100	25.5900	-2.403%	18,969	+7.874%
2025-05-21	25.8100	26.2200	25.8000	26.2200	+0.846%	4,837	+5.282%
2025-05-20	25.5800	26.5500	25.5500	26.0000	+0.961%	14,992	+6.173%
2025-05-19	25.5500	25.7681	25.5500	25.7524	-0.223%	2,108	+7.194%
2025-05-16	25.6000	25.8100	25.6000	25.8100	-0.424%	3,031	+6.955%
2025-05-15	26.0926	26.1300	25.9200	25.9200	-0.538%	6,111	+6.501%
2025-05-14	26.3100	26.6000	25.8530	26.0601	-1.993%	7,949	+5.928%
2025-05-13	26.2300	26.6000	25.5408	26.5900	-0.038%	4,634	+3.817%
2025-05-12	26.0000	26.6500	26.0000	26.6000	-0.226%	5,453	+3.778%
2025-05-09	26.3696	26.8550	26.3650	26.6603	+0.911%	6,524	+3.543%
2025-05-08	26.4585	26.5000	26.2600	26.4197	-0.303%	2,719	+4.486%
2025-05-07	26.4700	26.5000	26.2700	26.5000	+1.884%	2,850	+4.170%
2025-05-06	26.4600	26.4700	26.0100	26.0100	-1.738%	1,601	+6.132%
2025-05-05	26.0170	26.4700	25.9350	26.4700	+1.262%	10,257	+4.288%
2025-05-02	25.6400	26.1600	25.6300	26.1400	+2.550%	13,053	+5.604%
2025-05-01	25.6500	25.6500	25.4300	25.4900	-0.157%	6,973	+8.297%
2025-04-30	25.5300	25.5300	25.5300	25.5300	-0.078%	384	+8.128%
2025-04-29	25.4601	25.5750	25.4000	25.5500	+0.020%	3,698	+8.043%
2025-04-28	25.5900	25.6476	25.4300	25.5450	-0.409%	2,474	+8.064%
2025-04-25	25.6500	25.6500	25.6500	25.6500	-0.053%	382	+7.622%
2025-04-24	25.6582	25.6635	25.4465	25.6635	+0.279%	1,215	+7.565%
2025-04-23	25.6465	25.6760	25.5450	25.5920	-0.305%	7,888	+7.866%
2025-04-22	25.6600	25.6900	25.6600	25.6702	+0.490%	1,212	+7.537%
2025-04-21	25.6450	25.7400	25.5450	25.5450	0.000%	1,418	+8.064%
2025-04-17	25.4100	25.5450	25.4100	25.5450	+0.176%	1,460	+8.064%
2025-04-16	25.6900	25.6900	25.4000	25.5000	-0.736%	4,351	+8.255%
2025-04-15	25.1100	25.7500	25.1100	25.6890	+0.623%	3,914	+7.458%
2025-04-14	25.1700	25.5900	25.0000	25.5300	+0.591%	7,286	+8.128%
2025-04-11	25.1798	25.5900	25.1798	25.3800	+0.178%	2,449	+8.767%
2025-04-10	25.1700	25.6700	25.1700	25.3350	+0.856%	3,076	+8.960%
2025-04-09	25.2501	25.6900	25.0283	25.1200	-1.664%	13,779	+9.893%
2025-04-08	25.3755	25.9700	25.3755	25.5450	+2.180%	3,381	+8.064%
2025-04-07	25.2600	25.4000	24.6020	25.0001	-1.574%	13,249	+10.420%
2025-04-04	25.5501	25.6230	25.3500	25.4000	-1.167%	13,491	+8.681%
2025-04-03	25.8300	25.9200	25.6500	25.7000	-0.580%	6,021	+7.412%
2025-04-02	25.8300	25.8974	25.8300	25.8500	-0.270%	844	+6.789%
2025-04-01	25.9300	25.9800	25.8099	25.9200	+0.097%	4,812	+6.501%
2025-03-31	25.9400	25.9500	25.8950	25.8950	-0.212%	690	+6.604%
2025-03-28	25.8600	25.9799	25.8600	25.9500	-0.115%	1,730	+6.378%
2025-03-27	25.9800	25.9800	25.9800	25.9800	+0.698%	214	+6.255%
2025-03-26	25.9750	26.0400	25.8000	25.8000	-0.936%	1,976	+6.996%
2025-03-25	25.9000	26.0437	25.9000	26.0437	+0.535%	1,819	+5.995%
2025-03-24	25.8800	26.0422	25.6300	25.9050	+0.097%	3,335	+6.562%
2025-03-21	25.9400	25.9400	25.8600	25.8800	-0.470%	1,827	+6.665%
2025-03-20	26.1600	26.1904	26.0021	26.0021	-0.337%	2,285	+6.165%
2025-03-19	26.1700	26.1700	26.0900	26.0900	+0.096%	1,540	+5.807%
2025-03-18	26.1200	26.1200	25.9300	26.0650	+0.717%	2,374	+5.908%
2025-03-17	25.9975	26.2123	25.8100	25.8795	-0.655%	2,984	+6.667%
2025-03-14	26.0400	26.2229	26.0400	26.0500	-0.724%	2,949	+5.969%
2025-03-13	25.9400	26.2495	25.9400	26.2400	+0.228%	1,115	+5.202%
2025-03-12	26.2900	26.2900	25.9200	26.1803	+0.302%	6,215	+5.442%
2025-03-11	26.0100	26.1016	25.9800	26.1016	-0.185%	4,578	+5.760%
2025-03-10	26.1150	26.2500	26.0026	26.1500	-2.621%	2,631	+5.564%
2025-03-07	26.6500	26.8539	26.6400	26.8539	+0.486%	1,781	+2.797%
2025-03-06	26.7800	26.7800	26.6141	26.7239	-0.391%	1,133	+3.297%
2025-03-05	26.7979	26.8288	26.7201	26.8288	+1.355%	1,253	+2.893%
2025-03-04	26.7439	26.8196	26.4595	26.4701	-1.522%	3,668	+4.287%
2025-03-03	26.7500	26.8800	26.7399	26.8793	+0.841%	2,717	+2.700%
2025-02-28	26.1600	26.7500	26.1600	26.6550	+1.196%	16,418	+3.564%
2025-02-27	26.3282	26.4800	26.2000	26.3400	+0.038%	5,413	+4.803%
2025-02-26	26.3100	26.3500	26.3100	26.3300	+0.049%	1,568	+4.842%
2025-02-25	26.3171	26.3171	26.3171	26.3171	-0.314%	629	+4.894%
2025-02-24	26.2600	26.4000	26.2600	26.4000	+0.495%	9,418	+4.564%
2025-02-21	26.3350	26.3350	26.2700	26.2700	-0.190%	977	+5.082%
2025-02-20	26.2100	26.4800	26.2100	26.3200	-0.567%	17,961	+4.882%
2025-02-19	26.4800	26.4800	26.2500	26.4700	+0.494%	5,670	+4.288%
2025-02-18	26.3000	26.4800	26.1800	26.3400	+0.152%	6,350	+4.803%
2025-02-14	26.1193	26.3000	26.1101	26.3000	+0.613%	1,594	+4.962%
2025-02-13	26.2178	26.2178	26.1397	26.1397	-0.420%	769	+5.606%
2025-02-12	26.2476	26.4800	26.0950	26.2500	+0.076%	3,824	+5.162%
2025-02-11	26.4999	26.4999	26.0500	26.2300	+0.885%	4,054	+5.242%
2025-02-10	25.7600	26.0000	25.7500	26.0000	+0.932%	3,042	+6.173%
2025-02-07	25.6700	25.8160	25.6600	25.7598	+0.311%	7,389	+7.163%
2025-02-06	25.7000	25.8055	25.6600	25.6800	-0.789%	5,096	+7.496%
2025-02-05	25.7000	25.8986	25.6525	25.8842	+1.074%	7,993	+6.648%
2025-02-04	25.6867	25.7000	25.6092	25.6092	-0.003%	4,470	+7.793%
2025-02-03	25.6400	25.7145	25.6045	25.6100	+0.039%	9,440	+7.790%