Dark

NYMTZ
New York Mortgage Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
stock NASDAQ Preferred Stock

At Close

May 8, 2025

18.40USD+0.001%(+0.00)3,733

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-18.40)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	18.4500	18.5000	18.4000	18.4001	+0.001%	3,733	0.000%
2025-05-07	18.5800	18.5800	18.4000	18.4000	-0.704%	5,104	+0.001%
2025-05-06	18.2525	18.7500	18.2525	18.5305	+0.165%	3,047	-0.704%
2025-05-05	18.2150	18.6000	18.2150	18.5000	+0.817%	3,023	-0.540%
2025-05-02	18.3500	18.3500	18.3500	18.3500	-0.272%	328	+0.273%
2025-05-01	18.2185	18.4000	18.1300	18.4000	+0.272%	2,863	+0.001%
2025-04-30	18.3000	18.4000	18.0700	18.3500	0.000%	7,339	+0.273%
2025-04-29	18.3000	18.3500	18.3000	18.3500	+0.542%	1,593	+0.273%
2025-04-28	18.3355	18.3355	18.2500	18.2510	+0.012%	1,316	+0.817%
2025-04-25	18.1000	18.3634	18.1000	18.2489	+0.545%	1,425	+0.829%
2025-04-24	18.0700	18.1700	18.0700	18.1500	+0.387%	2,250	+1.378%
2025-04-23	18.3600	18.3600	18.0100	18.0800	+0.444%	2,942	+1.770%
2025-04-22	17.7862	18.0000	17.7801	18.0000	+1.067%	1,698	+2.223%
2025-04-21	18.0000	18.0000	17.7406	17.8100	-0.112%	1,536	+3.313%
2025-04-17	18.0250	18.0250	17.7216	17.8300	-0.056%	1,901	+3.197%
2025-04-16	17.8363	17.8400	17.7389	17.8400	+1.019%	2,756	+3.140%
2025-04-15	17.8400	18.3999	17.4850	17.6600	+3.426%	7,103	+4.191%
2025-04-14	16.9900	17.4300	16.8850	17.0750	+1.275%	5,749	+7.760%
2025-04-11	17.5700	17.6200	16.7500	16.8600	-4.746%	14,657	+9.135%
2025-04-10	17.9258	17.9258	17.3500	17.7000	-0.506%	3,854	+3.955%
2025-04-09	17.6544	17.7900	17.5500	17.7900	+1.861%	5,037	+3.429%
2025-04-08	18.0791	18.0791	17.2700	17.4649	-0.711%	4,436	+5.355%
2025-04-07	18.0400	18.4800	17.0800	17.5900	-3.880%	24,241	+4.605%
2025-04-04	18.6537	18.6537	18.0600	18.3000	-2.139%	8,459	+0.547%
2025-04-03	18.8700	18.8700	18.5200	18.7000	-1.527%	9,670	-1.604%
2025-04-02	18.8700	19.1000	18.8700	18.9900	-0.053%	6,787	-3.106%
2025-04-01	18.6600	19.0562	18.6600	19.0000	-0.524%	10,133	-3.157%
2025-03-31	18.9800	19.2500	18.9800	19.1000	+1.112%	21,422	-3.664%
2025-03-28	18.7601	18.9399	18.7601	18.8900	-0.013%	6,132	-2.593%
2025-03-27	18.8801	18.9000	18.8700	18.8924	-0.267%	1,415	-2.606%
2025-03-26	18.9760	18.9920	18.9150	18.9429	+0.174%	2,092	-2.865%
2025-03-25	18.9100	18.9100	18.9100	18.9100	+0.265%	352	-2.696%
2025-03-24	18.9400	19.2000	18.8337	18.8600	-0.132%	6,301	-2.438%
2025-03-21	18.7600	18.9780	18.7600	18.8850	-0.290%	2,871	-2.568%
2025-03-20	19.2400	19.2400	18.8800	18.9400	+0.137%	4,390	-2.851%
2025-03-19	19.0000	19.0000	18.8322	18.9141	+0.499%	2,218	-2.718%
2025-03-18	19.1500	19.1501	18.7500	18.8201	-1.943%	6,460	-2.232%
2025-03-17	19.0985	19.2499	19.0985	19.1930	+0.698%	734	-4.131%
2025-03-14	19.2500	19.2500	19.0000	19.0600	+0.634%	980	-3.462%
2025-03-13	19.1000	19.1000	18.9400	18.9400	-0.316%	1,680	-2.851%
2025-03-12	19.1800	19.1800	18.8800	19.0000	-1.093%	11,892	-3.157%
2025-03-11	19.2416	19.2416	19.2100	19.2100	-0.176%	629	-4.216%
2025-03-10	19.2500	19.2500	19.2250	19.2439	+0.124%	4,120	-4.385%
2025-03-07	19.2050	19.2250	19.1861	19.2200	+0.261%	2,088	-4.266%
2025-03-06	19.1500	19.1800	19.1500	19.1699	+0.052%	2,849	-4.016%
2025-03-05	19.1600	19.2279	19.0413	19.1600	+0.736%	5,925	-3.966%
2025-03-04	19.2850	19.2850	19.0200	19.0200	-0.575%	5,980	-3.259%
2025-03-03	19.2500	19.2850	19.0200	19.1300	+0.052%	3,440	-3.815%
2025-02-28	19.5000	19.5000	19.0300	19.1200	-0.984%	20,340	-3.765%
2025-02-27	19.3295	19.3295	19.3100	19.3100	+0.416%	1,140	-4.712%
2025-02-26	19.7275	19.7275	19.1000	19.2300	-1.385%	2,366	-4.316%
2025-02-25	19.6951	19.6951	19.5000	19.5000	+0.723%	636	-5.641%
2025-02-24	19.5400	19.5400	19.1200	19.3600	+0.833%	9,100	-4.958%
2025-02-21	19.7358	19.7358	19.2000	19.2000	-0.878%	2,969	-4.166%
2025-02-20	19.5000	19.5000	19.2100	19.3700	+0.668%	3,612	-5.007%
2025-02-19	19.3929	19.4300	19.2300	19.2415	-1.224%	1,594	-4.373%
2025-02-18	19.4900	19.4999	19.2500	19.4800	+0.880%	1,884	-5.544%
2025-02-14	19.3200	19.3300	19.2400	19.3100	-0.155%	1,253	-4.712%
2025-02-13	19.3400	19.3400	19.2500	19.3400	+0.155%	9,172	-4.860%
2025-02-12	19.4000	19.4000	19.2500	19.3100	+0.104%	3,664	-4.712%
2025-02-11	19.2900	19.4503	19.2600	19.2900	-1.026%	2,543	-4.613%
2025-02-10	19.6000	19.6000	19.2600	19.4900	-0.965%	2,730	-5.592%
2025-02-07	19.4900	19.6800	19.4200	19.6799	+0.152%	2,805	-6.503%
2025-02-06	19.7288	19.7288	19.6500	19.6500	0.000%	805	-6.361%
2025-02-05	19.5200	19.7548	19.5200	19.6500	+0.537%	2,255	-6.361%
2025-02-04	19.7630	19.7630	19.4900	19.5450	+0.006%	5,385	-5.858%
2025-02-03	19.5500	19.5800	19.4600	19.5439	+0.225%	3,898	-5.852%
2025-01-31	19.5305	19.6199	19.3200	19.5000	-0.485%	7,046	-5.641%
2025-01-30	19.7250	19.7250	19.5000	19.5950	-0.395%	2,014	-6.098%
2025-01-28	19.5867	19.6900	19.2901	19.6727	+0.886%	3,096	-6.469%
2025-01-27	19.4010	19.5000	19.4010	19.5000	+1.089%	5,568	-5.641%
2025-01-24	19.2900	19.2900	19.2900	19.2900	0.000%	473	-4.613%
2025-01-23	19.4917	19.9900	19.2900	19.2900	-0.848%	4,231	-4.613%
2025-01-22	19.2700	19.4550	19.1000	19.4550	+0.387%	10,879	-5.422%
2025-01-21	19.1400	19.4100	19.1400	19.3800	+1.360%	13,472	-5.056%
2025-01-17	19.2300	19.2950	19.0650	19.1200	-0.469%	18,328	-3.765%
2025-01-16	19.0218	19.3400	19.0218	19.2100	-0.398%	3,019	-4.216%
2025-01-15	20.5900	21.3106	19.1400	19.2868	+0.557%	9,983	-4.597%
2025-01-14	18.8700	19.1800	18.8007	19.1800	+2.293%	4,813	-4.066%
2025-01-13	18.7800	18.8914	18.7501	18.7501	-0.688%	5,001	-1.867%
2025-01-10	18.9240	18.9500	18.8800	18.8800	0.000%	5,841	-2.542%
2025-01-08	18.9085	18.9200	18.8800	18.8800	-0.840%	7,674	-2.542%
2025-01-07	19.0200	19.0400	19.0200	19.0400	+1.072%	754	-3.361%
2025-01-06	18.9895	19.0100	18.8380	18.8380	-0.328%	4,258	-2.325%
2025-01-03	18.9000	18.9800	18.9000	18.9000	+0.801%	1,606	-2.645%
2025-01-02	18.6900	18.9000	18.6600	18.7499	-0.110%	9,345	-1.866%
2024-12-31	18.5700	19.2900	18.5700	18.7706	-1.259%	5,270	-1.974%
2024-12-30	19.2700	19.2737	19.0100	19.0100	-0.828%	3,210	-3.208%
2024-12-27	19.0000	19.2200	19.0000	19.1687	+0.729%	5,119	-4.010%
2024-12-26	19.4350	19.4350	19.0300	19.0300	-1.900%	1,696	-3.310%
2024-12-24	19.7100	19.7100	19.0000	19.3986	-1.447%	16,063	-5.147%
2024-12-23	19.6769	19.6834	19.6769	19.6834	-0.186%	1,304	-6.520%
2024-12-20	19.5600	19.7200	19.5000	19.7200	+0.870%	5,674	-6.693%
2024-12-19	19.6000	19.7168	19.5500	19.5500	0.000%	1,728	-5.882%
2024-12-18	19.7000	19.7000	19.5500	19.5500	-1.013%	5,243	-5.882%
2024-12-17	19.7500	19.8486	19.7000	19.7500	-0.853%	8,406	-6.835%
2024-12-16	19.7000	19.9200	19.7000	19.9200	+0.151%	3,596	-7.630%
2024-12-13	19.7100	19.8990	19.6800	19.8900	+0.964%	4,566	-7.491%
2024-12-12	19.6800	19.7100	19.6600	19.7000	-0.152%	3,814	-6.598%
2024-12-11	19.9112	19.9112	19.6500	19.7300	+0.152%	6,611	-6.740%
2024-12-10	19.8143	19.8185	19.6800	19.7000	-0.505%	8,972	-6.598%
2024-12-09	19.9263	20.0000	19.6840	19.8000	-0.131%	11,377	-7.070%
2024-12-06	20.0200	20.1000	19.8260	19.8260	-0.522%	15,750	-7.192%
2024-12-05	20.0500	20.0500	19.8000	19.9300	-0.350%	2,666	-7.676%
2024-12-04	20.6600	20.6600	20.0000	20.0000	0.000%	10,034	-8.000%
2024-12-03	19.9400	20.0000	19.8600	20.0000	+0.756%	7,146	-8.000%
2024-12-02	19.8501	19.9827	19.8500	19.8500	0.000%	3,007	-7.304%
2024-11-29	19.9000	19.9500	19.7700	19.8500	0.000%	5,022	-7.304%
2024-11-27	19.8600	19.8600	19.8500	19.8500	+0.253%	1,529	-7.304%
2024-11-25	19.7900	20.2899	19.7600	19.8000	+0.023%	20,559	-7.070%
2024-11-22	19.6932	19.8000	19.6932	19.7954	-0.124%	1,994	-7.049%
2024-11-21	19.6709	19.8200	19.6709	19.8200	-0.050%	804	-7.164%
2024-11-20	19.6700	19.8299	19.6700	19.8299	+0.864%	4,075	-7.210%
2024-11-19	20.0000	20.0000	19.4500	19.6601	-1.945%	16,129	-6.409%
2024-11-18	20.2500	20.3400	19.9200	20.0500	-1.956%	21,677	-8.229%
2024-11-15	20.3300	20.5075	20.1988	20.4500	+0.590%	2,185	-10.024%
2024-11-14	20.2500	20.3500	20.1600	20.3300	-0.245%	4,452	-9.493%
2024-11-12	20.3500	20.7100	20.2649	20.3800	-0.098%	3,456	-9.715%
2024-11-11	20.3900	20.4000	20.2673	20.4000	-0.147%	3,335	-9.803%
2024-11-08	21.2127	21.4499	20.3900	20.4300	-1.304%	9,120	-9.936%
2024-11-07	20.4800	20.9050	20.4129	20.7000	+1.322%	5,165	-11.111%
2024-11-06	20.2600	20.4300	20.2500	20.4300	+0.196%	5,571	-9.936%
2024-11-05	20.5000	20.5091	20.3250	20.3900	-0.293%	2,778	-9.759%
2024-11-04	20.1877	20.5281	20.0801	20.4500	+2.173%	4,803	-10.024%
2024-11-01	20.2400	20.4900	20.0000	20.0150	-1.160%	6,651	-8.068%
2024-10-31	20.0900	20.2501	20.0200	20.2500	+0.927%	4,183	-9.135%
2024-10-30	20.0850	20.2000	20.0200	20.0640	-0.105%	5,454	-8.293%
2024-10-29	20.2128	20.2600	20.0328	20.0850	+0.033%	2,340	-8.389%
2024-10-28	20.5000	20.5000	20.0200	20.0784	-1.817%	4,659	-8.359%
2024-10-25	20.6100	20.6100	20.4500	20.4500	-0.450%	4,704	-10.024%
2024-10-24	20.5966	20.5966	20.5350	20.5425	-0.141%	978	-10.429%
2024-10-23	20.5954	20.5954	20.4700	20.5716	-0.186%	1,455	-10.556%
2024-10-22	20.6650	20.6650	20.6100	20.6100	-0.194%	2,194	-10.722%
2024-10-21	20.7400	20.7400	20.6500	20.6500	-1.291%	967	-10.895%
2024-10-18	20.7500	20.9200	20.6600	20.9200	-0.048%	5,349	-12.045%
2024-10-17	20.9100	21.1000	20.8500	20.9300	-0.238%	5,820	-12.087%
2024-10-16	20.9000	21.0378	20.8200	20.9800	+0.120%	9,139	-12.297%
2024-10-15	21.4900	21.4900	20.6000	20.9549	-0.688%	11,970	-12.192%
2024-10-14	21.1000	21.3900	21.1000	21.1000	-0.102%	3,505	-12.796%
2024-10-11	21.0900	21.3900	21.0900	21.1216	+0.273%	3,545	-12.885%
2024-10-09	21.4000	21.4000	21.0558	21.0640	-0.642%	3,759	-12.647%
2024-10-08	21.2000	21.3960	21.1300	21.2000	-1.013%	2,578	-13.207%
2024-10-07	21.4790	21.5000	20.6001	21.4170	-0.386%	6,229	-14.086%
2024-10-04	21.6500	21.6500	21.3500	21.5000	-0.417%	3,169	-14.418%
2024-10-03	21.1079	21.5900	21.1000	21.5900	+0.967%	8,489	-14.775%
2024-10-02	21.3600	21.5900	21.2000	21.3833	-0.078%	6,937	-13.951%
2024-10-01	21.3490	21.4000	21.0300	21.4000	-1.155%	3,542	-14.018%
2024-09-30	21.5500	21.6500	21.5000	21.6500	+0.745%	8,268	-15.011%
2024-09-27	21.4540	21.5300	21.4000	21.4900	+0.233%	3,400	-14.378%
2024-09-26	21.5000	21.5800	21.4400	21.4400	-0.233%	4,497	-14.179%
2024-09-25	21.4800	21.5650	21.4000	21.4900	0.000%	9,617	-14.378%
2024-09-24	21.4800	21.4996	21.4000	21.4900	+0.444%	2,276	-14.378%
2024-09-23	21.4900	21.4900	21.3000	21.3950	+0.493%	3,151	-13.998%
2024-09-20	20.8579	21.4900	20.8579	21.2900	-0.930%	1,778	-13.574%
2024-09-19	21.6700	21.6700	21.4000	21.4899	-0.602%	5,420	-14.378%
2024-09-18	20.8500	21.6250	20.8500	21.6200	+0.418%	9,086	-14.893%
2024-09-17	21.2900	21.7439	21.0000	21.5300	+2.965%	6,507	-14.537%
2024-09-16	20.5000	20.9900	20.4600	20.9100	+2.203%	16,503	-12.003%
2024-09-13	20.3500	20.5000	20.3400	20.4592	+0.587%	23,226	-10.064%
2024-09-12	20.1500	20.4000	20.1340	20.3398	+0.995%	11,574	-9.536%
2024-09-11	20.5000	20.5000	20.1000	20.1395	-0.119%	4,601	-8.637%
2024-09-10	19.9000	20.6000	19.7900	20.1635	+1.355%	13,099	-8.746%
2024-09-09	19.8000	19.9000	19.7250	19.8940	+0.576%	39,251	-7.509%
2024-09-06	19.5774	19.8200	19.5570	19.7800	+1.616%	11,328	-6.976%
2024-09-05	19.4200	19.5702	19.3150	19.4655	+0.338%	9,402	-5.473%
2024-09-04	19.2001	19.5702	19.2000	19.4000	+1.094%	19,261	-5.154%
2024-09-03	19.1425	19.2400	18.9000	19.1900	+1.199%	5,204	-4.116%
2024-08-28	18.8102	18.9626	18.8100	18.9626	+0.172%	1,313	-2.966%
2024-08-27	18.8800	18.9300	18.8800	18.9300	+0.265%	1,516	-2.799%
2024-08-26	18.8280	18.8800	18.8280	18.8800	+0.595%	2,682	-2.542%
2024-08-23	18.6500	18.7904	18.6400	18.7684	+0.824%	3,031	-1.962%
2024-08-22	18.4750	18.6150	18.4000	18.6150	-0.348%	2,415	-1.154%
2024-08-21	18.5400	18.7200	18.4500	18.6800	+1.356%	5,721	-1.498%
2024-08-20	18.3700	18.5099	18.3462	18.4300	-0.754%	3,826	-0.162%
2024-08-19	18.3500	18.5800	18.3500	18.5700	+0.596%	12,460	-0.915%
2024-08-16	18.4200	18.5200	18.3500	18.4600	-0.216%	6,135	-0.324%
2024-08-15	18.8899	18.8899	18.3900	18.5000	0.000%	8,760	-0.540%
2024-08-14	18.7583	18.8043	18.5000	18.5000	-1.070%	7,021	-0.540%
2024-08-13	18.8000	18.9000	18.7000	18.7000	-0.585%	12,676	-1.604%
2024-08-12	18.8300	18.8300	18.8100	18.8100	-0.053%	611	-2.179%
2024-08-09	19.2699	19.2699	18.8200	18.8200	-0.947%	5,847	-2.231%
2024-08-08	18.7600	19.0000	18.7600	19.0000	-0.887%	3,524	-3.157%
2024-08-07	18.8500	19.1700	18.7600	19.1700	+0.842%	4,118	-4.016%
2024-08-06	19.0000	19.2700	18.9800	19.0100	+0.264%	4,239	-3.208%
2024-08-05	18.8700	19.2999	18.1600	18.9600	-0.158%	13,067	-2.953%
2024-08-02	19.0500	19.1240	18.7900	18.9900	-0.628%	17,949	-3.106%
2024-08-01	19.1900	19.3000	19.0601	19.1100	+0.210%	13,907	-3.715%
2024-07-31	19.2667	19.3000	19.0500	19.0700	-0.574%	29,640	-3.513%
2024-07-30	19.1501	19.1800	19.1501	19.1800	-0.879%	539	-4.066%
2024-07-29	19.3000	19.3500	19.1500	19.3500	+0.103%	4,153	-4.909%
2024-07-26	19.3300	19.3300	19.3300	19.3300	+0.815%	289	-4.811%
2024-07-25	19.3000	19.3000	19.1737	19.1737	-0.189%	1,596	-4.035%
2024-07-24	19.3600	19.3900	19.2100	19.2100	-0.672%	6,313	-4.216%
2024-07-23	19.2550	19.3508	19.2550	19.3400	+0.389%	5,225	-4.860%
2024-07-22	19.3400	19.3400	19.2200	19.2650	-0.234%	6,189	-4.489%
2024-07-19	19.2000	19.3940	19.2000	19.3101	+0.312%	5,958	-4.713%
2024-07-18	19.3002	19.3016	19.2500	19.2500	+0.182%	2,419	-4.415%
2024-07-17	19.1200	19.2800	19.1200	19.2150	+0.407%	3,208	-4.241%
2024-07-16	19.0700	19.2999	19.0600	19.1372	+0.616%	3,690	-3.852%
2024-07-15	19.5400	19.6200	18.9500	19.0200	-0.157%	22,363	-3.259%
2024-07-12	19.1300	19.1500	18.9300	19.0500	-0.157%	7,032	-3.412%
2024-07-11	19.1400	19.1999	18.9100	19.0800	-0.428%	12,320	-3.563%
2024-07-10	19.2000	19.2000	19.1200	19.1620	-0.094%	1,901	-3.976%
2024-07-09	19.2600	19.2600	19.1100	19.1800	-0.879%	4,551	-4.066%
2024-07-08	19.3805	19.3900	19.2500	19.3500	0.000%	4,288	-4.909%
2024-07-05	19.5000	19.5000	19.3400	19.3500	-0.769%	1,961	-4.909%
2024-07-03	19.4503	19.5900	19.4503	19.5000	+0.257%	4,585	-5.641%
2024-07-02	19.5000	19.6900	19.3501	19.4500	-0.512%	15,488	-5.398%
2024-07-01	19.8100	19.8300	19.3252	19.5500	-0.458%	2,826	-5.882%
2024-06-28	19.6900	19.8299	19.6000	19.6400	+0.204%	7,821	-6.313%
2024-06-27	19.6000	19.7500	19.4500	19.6000	+0.102%	8,486	-6.122%
2024-06-26	19.3600	19.6100	19.3600	19.5800	+0.359%	11,794	-6.026%
2024-06-25	19.5400	19.8700	19.3700	19.5100	-0.358%	14,262	-5.689%
2024-06-24	19.4001	19.8400	19.3800	19.5800	+0.410%	6,076	-6.026%
2024-06-21	19.8000	19.8000	19.5000	19.5000	-1.565%	14,361	-5.641%
2024-06-20	19.8250	19.9000	19.7542	19.8100	+0.303%	8,079	-7.117%
2024-06-18	19.8500	19.8800	19.7429	19.7501	-0.503%	7,017	-6.835%
2024-06-17	19.7000	19.9000	19.6101	19.8500	+0.151%	11,153	-7.304%
2024-06-14	19.5000	19.8200	19.4901	19.8200	+1.641%	7,058	-7.164%
2024-06-13	19.4500	19.5000	19.3500	19.5000	+0.515%	8,146	-5.641%
2024-06-12	19.3094	19.4500	19.2701	19.4000	+0.052%	17,911	-5.154%
2024-06-11	19.2000	19.3900	19.1000	19.3900	+0.310%	9,135	-5.105%
2024-06-10	19.2500	19.3300	19.0436	19.3300	+0.155%	8,915	-4.811%
2024-06-07	19.3000	19.3000	19.1500	19.3000	+0.260%	7,622	-4.663%
2024-06-06	19.1901	19.3000	19.1899	19.2500	+0.156%	9,266	-4.415%
2024-06-05	19.2799	19.3800	19.0800	19.2200	-0.315%	14,609	-4.266%
2024-06-04	19.4000	19.5499	19.2600	19.2808	-0.461%	13,745	-4.568%
2024-06-03	19.4800	19.6200	19.1100	19.3700	-1.173%	15,638	-5.007%
2024-05-31	19.5700	19.8700	19.2785	19.6000	+2.083%	16,189	-6.122%
2024-05-30	19.2892	19.4700	19.0000	19.2000	-1.387%	11,366	-4.166%
2024-05-29	19.0550	19.5600	19.0450	19.4700	+2.312%	12,503	-5.495%
2024-05-28	18.8600	19.2450	18.6800	19.0300	+1.874%	14,998	-3.310%
2024-05-24	18.6000	18.9500	18.6000	18.6800	+0.410%	8,459	-1.498%
2024-05-23	18.8000	18.8000	18.3782	18.6038	-1.515%	1,972	-1.095%
2024-05-22	18.8693	18.9000	18.7500	18.8900	-0.579%	4,773	-2.593%
2024-05-21	18.9000	19.0100	18.8600	19.0000	+0.756%	11,426	-3.157%
2024-05-20	19.0100	19.0100	18.8020	18.8574	-0.803%	7,461	-2.425%
2024-05-17	18.6600	19.1700	18.5950	19.0100	+1.387%	16,830	-3.208%
2024-05-16	18.7500	18.9500	18.5900	18.7500	+2.179%	13,987	-1.866%
2024-05-15	18.4000	18.6950	18.3500	18.3501	+0.164%	14,466	+0.272%
2024-05-14	18.5600	18.5600	18.2100	18.3200	-0.866%	13,848	+0.437%
2024-05-13	18.4600	18.5201	18.4500	18.4800	+0.708%	10,146	-0.432%
2024-05-10	18.5000	18.5000	18.2499	18.3500	+0.328%	5,515	+0.273%
2024-05-09	18.4100	18.4200	18.0900	18.2900	+0.164%	15,552	+0.602%
2024-05-08	18.3300	18.4000	18.2391	18.2600	-0.382%	2,915	+0.767%
2024-05-07	18.3000	18.4800	18.3000	18.3300	+0.219%	13,903	+0.382%
2024-05-06	17.8300	18.4899	17.8100	18.2900	+4.128%	40,386	+0.602%
2024-05-03	17.8200	17.8200	17.5650	17.5650	+0.368%	12,749	+4.754%
2024-05-02	17.5300	17.6000	16.9000	17.5006	+0.003%	23,176	+5.140%
2024-05-01	17.5321	17.5815	17.5000	17.5000	-0.794%	1,618	+5.143%
2024-04-30	17.4799	17.6400	17.4700	17.6400	+0.915%	2,763	+4.309%
2024-04-29	17.3656	17.4800	17.3341	17.4800	+1.216%	3,473	+5.264%
2024-04-26	17.2600	17.3200	17.2500	17.2700	-0.145%	3,037	+6.544%
2024-04-25	17.3400	17.4400	17.2300	17.2950	+0.086%	5,382	+6.390%
2024-04-24	17.4500	17.4500	17.2800	17.2801	-1.144%	9,926	+6.481%
2024-04-23	17.3700	17.4800	17.3700	17.4800	+0.575%	4,260	+5.264%
2024-04-22	17.4999	17.4999	17.3220	17.3800	+0.289%	1,793	+5.869%
2024-04-19	17.3250	17.4300	17.2500	17.3300	+1.227%	3,260	+6.175%
2024-04-18	17.2250	17.2250	17.1200	17.1200	-1.326%	1,995	+7.477%
2024-04-17	17.3900	17.3900	17.1001	17.3500	+0.347%	2,800	+6.052%
2024-04-16	17.5500	17.5500	17.1600	17.2900	-1.425%	9,127	+6.420%
2024-04-15	17.6400	17.6400	17.3500	17.5399	-0.398%	10,715	+4.904%
2024-04-12	17.7200	17.7500	17.3501	17.6100	+1.499%	2,332	+4.487%
2024-04-11	17.7900	17.7900	17.3500	17.3500	-1.083%	5,519	+6.052%
2024-04-10	17.6700	17.6700	17.5000	17.5400	-0.284%	6,856	+4.904%
2024-04-09	17.7300	17.7500	17.5200	17.5900	-0.453%	7,212	+4.605%
2024-04-08	17.9500	17.9500	17.4101	17.6700	-1.153%	10,427	+4.132%
2024-04-05	17.9300	18.0162	17.8500	17.8762	-0.164%	8,261	+2.931%
2024-04-04	18.1400	18.1500	17.9000	17.9056	+0.031%	5,366	+2.762%
2024-04-03	17.9900	17.9900	17.9000	17.9000	-0.556%	1,073	+2.794%
2024-04-02	18.0600	18.0600	18.0000	18.0000	+0.334%	3,456	+2.223%
2024-04-01	17.8600	17.9600	17.8600	17.9400	-0.333%	1,911	+2.565%
2024-03-28	17.9400	18.0900	17.7689	18.0000	-0.607%	17,774	+2.223%
2024-03-27	18.0700	18.3000	18.0021	18.1100	-0.440%	13,970	+1.602%
2024-03-26	17.9900	18.1900	17.9900	18.1900	+1.224%	5,047	+1.155%
2024-03-25	17.9987	18.0635	17.9200	17.9700	-0.111%	11,609	+2.393%
2024-03-22	18.0100	18.0684	17.8500	17.9900	+0.279%	4,672	+2.280%
2024-03-21	17.9000	18.0000	17.9000	17.9400	+0.504%	6,181	+2.565%
2024-03-20	17.9500	17.9800	17.7500	17.8500	-0.168%	7,793	+3.082%
2024-03-19	17.7200	17.9899	17.7200	17.8800	+1.188%	9,877	+2.909%
2024-03-18	17.5300	17.6700	17.5300	17.6700	-0.113%	1,496	+4.132%
2024-03-15	17.5300	17.6900	17.5200	17.6900	+0.283%	2,005	+4.014%
2024-03-14	17.7876	17.8000	17.5806	17.6400	+0.456%	5,192	+4.309%
2024-03-13	17.6906	17.8250	17.5500	17.5600	-0.847%	9,312	+4.784%
2024-03-12	17.9300	17.9999	17.5201	17.7100	-1.061%	9,107	+3.897%
2024-03-11	17.7600	17.9100	17.6000	17.9000	+0.845%	5,820	+2.794%
2024-03-08	17.6500	17.7500	17.6500	17.7500	+0.567%	3,253	+3.663%
2024-03-07	17.5000	17.6600	17.4020	17.6500	-0.057%	7,118	+4.250%
2024-03-06	17.7700	17.8700	16.6000	17.6600	-0.619%	29,566	+4.191%
2024-03-05	17.7500	17.8400	17.7000	17.7700	-0.169%	9,409	+3.546%
2024-03-04	17.7246	17.8100	17.7246	17.8000	+0.793%	3,596	+3.371%
2024-03-01	17.8300	17.8737	17.6600	17.6600	-0.842%	3,757	+4.191%
2024-02-29	17.7600	17.8400	17.7500	17.8100	+0.169%	3,926	+3.313%
2024-02-28	17.7000	17.8500	17.7000	17.7800	+0.851%	4,522	+3.488%
2024-02-27	17.6500	17.7499	17.6300	17.6300	-0.113%	4,338	+4.368%
2024-02-26	17.6102	17.7421	17.6000	17.6500	-0.282%	4,191	+4.250%
2024-02-23	17.6500	17.7000	17.6103	17.7000	+0.511%	3,715	+3.955%
2024-02-22	17.6100	17.7400	17.6000	17.6100	-0.227%	4,199	+4.487%
2024-02-21	17.6400	17.7200	17.6100	17.6500	0.000%	4,715	+4.250%
2024-02-20	17.7900	17.7900	17.6500	17.6500	+0.057%	4,397	+4.250%
2024-02-16	17.8400	17.8500	17.6400	17.6400	+0.227%	2,159	+4.309%
2024-02-15	17.7200	17.8500	17.5100	17.6000	-0.509%	13,632	+4.546%
2024-02-14	17.6000	17.6900	17.6000	17.6900	+1.201%	562	+4.014%
2024-02-13	17.6500	17.6500	17.4800	17.4800	-1.521%	13,442	+5.264%
2024-02-12	17.6600	17.7900	17.6600	17.7500	-0.122%	6,407	+3.663%
2024-02-09	17.7800	17.7946	17.5874	17.7716	-0.160%	2,592	+3.537%
2024-02-08	17.8500	17.9467	17.7000	17.8000	+1.022%	6,419	+3.371%
2024-02-07	17.5100	17.8273	17.5100	17.6200	-0.452%	5,409	+4.427%
2024-02-06	17.5353	17.7100	17.5353	17.7000	+0.454%	2,285	+3.955%
2024-02-05	18.0000	18.0000	17.5000	17.6200	+0.114%	22,653	+4.427%
2024-02-02	17.8900	17.8900	17.6000	17.6000	-0.452%	3,012	+4.546%
2024-02-01	17.9500	17.9500	17.6800	17.6800	-0.786%	3,526	+4.073%
2024-01-31	17.9600	18.0000	17.8100	17.8200	-0.503%	11,988	+3.255%
2024-01-30	18.0500	18.1053	17.9100	17.9100	-0.944%	11,509	+2.736%
2024-01-29	18.0200	18.0807	18.0000	18.0807	+0.448%	2,742	+1.767%
2024-01-26	17.9800	18.0980	17.9700	18.0000	+0.111%	3,436	+2.223%
2024-01-25	17.9700	17.9800	17.9102	17.9800	+0.056%	4,660	+2.336%
2024-01-24	17.7800	17.9799	17.7800	17.9700	+1.012%	1,544	+2.393%
2024-01-23	17.9000	17.9400	17.7900	17.7900	-0.503%	6,436	+3.429%
2024-01-22	17.7800	17.9800	17.7600	17.8800	+0.506%	4,241	+2.909%
2024-01-19	17.7720	17.9800	17.7700	17.7900	-0.280%	4,853	+3.429%
2024-01-18	17.9700	17.9700	17.7951	17.8400	+0.225%	5,420	+3.140%
2024-01-17	17.9556	17.9556	17.6000	17.8000	0.000%	4,280	+3.371%
2024-01-16	17.7600	17.8000	17.7170	17.8000	+0.225%	7,526	+3.371%
2024-01-12	17.5520	17.8300	17.5520	17.7600	+0.452%	5,319	+3.604%
2024-01-11	17.7800	17.7800	17.5500	17.6800	+0.391%	4,254	+4.073%
2024-01-10	17.7799	17.7799	17.5957	17.6111	-0.949%	3,266	+4.480%
2024-01-09	17.7300	17.7800	17.5700	17.7799	+0.281%	8,642	+3.488%
2024-01-08	17.5557	17.7300	17.5557	17.7300	+0.911%	2,652	+3.779%
2024-01-05	17.7500	17.7500	17.5020	17.5699	-0.510%	7,897	+4.725%
2024-01-04	17.8200	17.8200	17.5000	17.6600	-0.597%	11,379	+4.191%
2024-01-03	18.0500	18.0500	17.5600	17.7661	-2.115%	9,639	+3.569%
2024-01-02	17.5069	18.1500	17.5069	18.1500	+3.549%	9,414	+1.378%
2023-12-29	17.5000	17.6300	17.5000	17.5280	+0.160%	7,427	+4.975%
2023-12-28	17.7500	17.7781	17.3100	17.5000	-1.630%	11,000	+5.143%
2023-12-27	17.9200	17.9353	17.5000	17.7900	-0.168%	11,267	+3.429%
2023-12-26	17.8700	17.9623	17.5638	17.8200	+0.112%	8,162	+3.255%
2023-12-22	17.4800	17.8799	17.4800	17.8000	+2.420%	5,547	+3.371%
2023-12-21	17.5300	17.7074	17.3050	17.3794	-1.533%	7,279	+5.873%
2023-12-20	17.7000	17.7900	17.5110	17.6499	+1.146%	5,070	+4.250%
2023-12-19	17.2500	17.6500	17.0209	17.4500	+0.287%	27,134	+5.445%
2023-12-18	17.5400	17.6500	17.3900	17.4000	-0.798%	15,763	+5.748%
2023-12-15	17.8400	17.8400	17.5100	17.5400	+0.344%	7,378	+4.904%
2023-12-14	17.2000	17.4800	17.2000	17.4799	+2.642%	16,261	+5.264%
2023-12-13	17.2800	17.3700	16.6000	17.0300	-1.103%	42,225	+8.045%
2023-12-12	17.2900	17.3000	17.2200	17.2200	-0.806%	4,248	+6.853%
2023-12-11	17.2401	17.3600	17.2200	17.3600	+0.696%	6,674	+5.991%
2023-12-08	17.1750	17.2500	17.1000	17.2400	+1.233%	3,689	+6.729%
2023-12-07	17.1300	17.2500	17.0100	17.0300	-0.117%	9,153	+8.045%
2023-12-06	16.9489	17.1300	16.9100	17.0500	+0.709%	10,377	+7.918%
2023-12-05	16.7600	16.9300	16.7600	16.9299	+2.110%	5,329	+8.684%
2023-12-04	16.6200	16.8100	16.5500	16.5800	+0.181%	5,729	+10.978%
2023-12-01	16.3500	16.5700	16.3241	16.5500	+1.471%	15,300	+11.179%
2023-11-30	16.5300	16.6000	16.3100	16.3100	-1.092%	19,096	+12.815%
2023-11-29	16.3700	16.5500	16.2300	16.4900	+1.602%	12,136	+11.583%
2023-11-28	16.0000	16.4266	16.0000	16.2300	+0.526%	18,908	+13.371%
2023-11-27	16.2000	16.2100	16.0000	16.1450	-0.524%	9,056	+13.968%
2023-11-24	16.2300	16.2300	16.2300	16.2300	+0.185%	237	+13.371%
2023-11-22	16.1900	16.3600	16.1500	16.2000	+0.310%	11,335	+13.581%
2023-11-21	16.1600	16.1600	16.0100	16.1500	+0.874%	1,316	+13.933%
2023-11-20	16.3000	16.3000	16.0100	16.0100	-2.378%	3,949	+14.929%
2023-11-17	16.4500	16.5000	16.3300	16.4000	-0.546%	2,473	+12.196%
2023-11-16	16.3600	16.5000	16.3500	16.4900	+0.980%	2,822	+11.583%
2023-11-14	16.4001	16.4800	16.3300	16.3300	+0.678%	8,223	+12.677%
2023-11-10	16.2200	16.2200	16.2200	16.2200	-0.491%	589	+13.441%
2023-11-09	16.3000	16.3179	16.1001	16.3000	+1.242%	1,567	+12.884%
2023-11-08	16.0850	16.4264	16.0850	16.1000	-1.649%	2,284	+14.286%
2023-11-07	16.2879	16.3710	16.1200	16.3700	+0.429%	4,414	+12.401%
2023-11-06	16.2200	16.4000	16.1200	16.3000	+0.929%	2,946	+12.884%
2023-11-03	16.2000	16.2800	16.1500	16.1500	+0.248%	9,341	+13.933%