Dark

AAIC/PC
Arlington Asset Investment Corp. 8.250% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Dec 13, 2023

24.55USD-0.406%(-0.10)19,575

Pre-market

0.00USD-100.000%(-24.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-13	24.4000	24.6500	24.4000	24.5500	-0.406%	19,575	0.000%
2023-12-12	24.5000	24.6500	24.5000	24.6500	0.000%	374	-0.406%
2023-12-11	24.5000	24.6500	24.4446	24.6500	+0.617%	6,685	-0.406%
2023-12-08	24.4700	24.4989	24.4700	24.4989	+0.044%	1,316	+0.209%
2023-12-07	24.4900	24.5000	24.4881	24.4881	+0.156%	1,251	+0.253%
2023-12-06	24.3500	24.4500	24.3500	24.4500	+0.205%	3,376	+0.409%
2023-12-05	24.4000	24.4000	24.4000	24.4000	+0.288%	398	+0.615%
2023-12-04	24.3800	24.4214	24.3171	24.3300	+0.247%	866	+0.904%
2023-12-01	24.2600	24.2700	24.2600	24.2700	+0.539%	1,060	+1.154%
2023-11-29	24.1601	24.4000	24.1300	24.1400	-0.041%	3,631	+1.698%
2023-11-28	24.1400	24.3600	24.1347	24.1500	0.000%	4,820	+1.656%
2023-11-27	24.1500	24.2100	24.1500	24.1500	-0.041%	1,830	+1.656%
2023-11-24	24.0500	24.2567	24.0500	24.1600	+0.332%	2,725	+1.614%
2023-11-22	24.0800	24.0800	24.0800	24.0800	-0.083%	437	+1.952%
2023-11-21	24.0999	24.1000	24.0999	24.1000	+0.417%	1,628	+1.867%
2023-11-20	24.0500	24.0873	24.0000	24.0000	-0.415%	2,979	+2.292%
2023-11-17	23.9999	24.1000	23.9965	24.1000	+0.459%	1,327	+1.867%
2023-11-16	23.9900	23.9900	23.9900	23.9900	+0.503%	631	+2.334%
2023-11-15	23.9501	24.1400	23.7500	23.8700	-0.167%	27,933	+2.849%
2023-11-14	24.0994	24.1000	23.9100	23.9100	+0.251%	3,318	+2.677%
2023-11-13	23.8501	23.8501	23.8501	23.8501	+0.000%	360	+2.935%
2023-11-09	23.7300	23.8500	23.7300	23.8500	-0.501%	1,024	+2.935%
2023-11-07	23.7001	23.9700	23.7001	23.9700	+0.125%	1,185	+2.420%
2023-11-06	23.9500	23.9500	23.9400	23.9400	-0.042%	323	+2.548%
2023-11-03	23.8830	23.9500	23.8830	23.9500	+0.630%	4,108	+2.505%
2023-11-02	23.8000	23.9000	23.8000	23.8000	+0.422%	1,720	+3.151%
2023-11-01	23.6045	23.7300	23.5700	23.7000	+0.211%	6,182	+3.586%
2023-10-31	23.6100	23.6500	23.6100	23.6500	+0.339%	1,132	+3.805%
2023-10-30	23.6500	23.6500	23.5700	23.5700	-0.254%	4,294	+4.158%
2023-10-27	23.7396	23.7396	23.5500	23.6300	-0.714%	4,616	+3.893%
2023-10-26	23.8695	23.8695	23.8000	23.8000	-0.751%	1,910	+3.151%
2023-10-25	23.7451	23.9800	23.7451	23.9800	+1.181%	8,039	+2.377%
2023-10-24	23.7112	23.7112	23.7000	23.7000	+0.658%	885	+3.586%
2023-10-23	23.6500	23.6600	23.5000	23.5450	-0.863%	4,301	+4.268%
2023-10-20	24.0000	24.0000	23.7500	23.7500	+0.211%	1,090	+3.368%
2023-10-19	23.8725	23.8725	23.7000	23.7000	-0.671%	5,811	+3.586%
2023-10-18	23.9639	23.9800	23.8600	23.8600	-0.503%	4,563	+2.892%
2023-10-17	23.9000	24.0000	23.9000	23.9806	+0.100%	1,611	+2.374%
2023-10-16	23.9049	23.9950	23.9000	23.9566	+0.069%	4,924	+2.477%
2023-10-13	24.0000	24.0000	23.9000	23.9400	-0.250%	2,195	+2.548%
2023-10-12	23.9900	24.0000	23.9000	24.0000	0.000%	6,447	+2.292%
2023-10-11	23.8800	24.0000	23.8600	24.0000	+0.629%	9,155	+2.292%
2023-10-10	23.8800	23.8800	23.8500	23.8500	-0.459%	608	+2.935%
2023-10-09	23.5178	23.9600	23.5178	23.9600	+2.481%	924	+2.462%
2023-10-06	23.3800	23.3800	23.3800	23.3800	-1.641%	164	+5.004%
2023-10-05	23.7600	23.7700	23.7600	23.7700	+0.507%	2,066	+3.281%
2023-10-04	23.6200	23.6501	23.5850	23.6501	+0.212%	3,578	+3.805%
2023-10-03	24.2100	24.2100	23.3800	23.6000	-0.840%	5,490	+4.025%
2023-10-02	23.8700	23.8700	23.8000	23.8000	-0.168%	1,965	+3.151%
2023-09-29	23.9001	24.2699	23.8100	23.8400	-0.251%	3,745	+2.978%
2023-09-28	23.7500	23.9300	23.7500	23.9000	-0.706%	1,968	+2.720%
2023-09-27	24.0699	24.0699	24.0699	24.0699	+0.333%	404	+1.995%
2023-09-26	24.0000	24.0001	23.9899	23.9899	+0.967%	1,600	+2.335%
2023-09-25	24.0381	24.0381	23.7601	23.7601	-1.328%	802	+3.324%
2023-09-22	24.0759	24.0800	24.0759	24.0800	+0.350%	304	+1.952%
2023-09-21	23.9000	24.3800	23.9000	23.9960	-0.264%	2,195	+2.309%
2023-09-20	24.5900	24.5900	24.0594	24.0594	+0.681%	451	+2.039%
2023-09-19	23.9200	23.9200	23.8000	23.8967	-0.097%	3,649	+2.734%
2023-09-15	23.8800	24.6500	23.7200	23.9200	-2.286%	5,555	+2.634%
2023-09-14	24.4367	24.5037	24.4200	24.4797	+0.203%	2,849	+0.287%
2023-09-13	24.4300	24.4300	24.4300	24.4300	+0.082%	225	+0.491%
2023-09-12	24.5350	24.5350	24.3800	24.4100	-0.367%	1,682	+0.574%
2023-09-11	24.8000	24.8000	24.4800	24.5000	+0.410%	9,178	+0.204%
2023-09-08	24.3100	24.4000	24.3000	24.4000	+0.412%	4,559	+0.615%
2023-09-07	24.2900	24.3000	24.2400	24.3000	0.000%	1,997	+1.029%
2023-09-06	24.3000	24.4000	24.3000	24.3000	0.000%	5,345	+1.029%
2023-09-05	24.2000	24.3800	24.1500	24.3000	+0.413%	8,791	+1.029%
2023-09-01	24.0900	24.2000	24.0600	24.2000	+0.041%	5,509	+1.446%
2023-08-31	24.2600	24.2600	23.9100	24.1900	-3.201%	4,709	+1.488%
2023-08-30	23.9000	24.9900	23.9000	24.9900	+4.576%	17,412	-1.761%
2023-08-29	23.8965	23.8965	23.8965	23.8965	-0.140%	160	+2.735%
2023-08-28	23.9271	23.9600	23.9271	23.9300	+0.378%	1,023	+2.591%
2023-08-25	23.9500	23.9500	23.8400	23.8400	-0.667%	1,525	+2.978%
2023-08-24	23.9000	24.0200	23.9000	24.0000	+0.251%	4,051	+2.292%
2023-08-23	23.9500	23.9500	23.9400	23.9400	+0.167%	3,528	+2.548%
2023-08-22	23.9900	23.9900	23.9000	23.9001	-1.000%	2,712	+2.719%
2023-08-21	23.9000	24.1414	23.8900	24.1414	+1.009%	3,310	+1.693%
2023-08-18	23.9000	24.0000	23.9000	23.9003	-0.208%	2,836	+2.718%
2023-08-16	23.9501	24.0000	23.9500	23.9500	-0.405%	4,448	+2.505%
2023-08-15	23.9900	24.2500	23.9500	24.0475	+0.407%	10,043	+2.090%
2023-08-14	23.9000	24.9000	23.8000	23.9500	+1.055%	10,706	+2.505%
2023-08-11	23.4997	23.7163	23.3500	23.6999	+0.851%	5,114	+3.587%
2023-08-10	23.5000	23.5000	23.4000	23.5000	+0.213%	1,301	+4.468%
2023-08-09	23.4000	23.4500	23.4000	23.4500	-0.212%	1,050	+4.691%
2023-08-07	23.4400	23.5000	23.4400	23.4998	+0.084%	1,857	+4.469%
2023-08-04	23.4000	23.4800	23.4000	23.4800	+0.342%	900	+4.557%
2023-08-03	23.4001	23.4475	23.4000	23.4000	-0.805%	2,100	+4.915%
2023-07-28	23.5900	23.5900	23.5900	23.5900	+0.855%	2,105	+4.070%
2023-07-27	23.3900	23.4607	23.3900	23.3900	-0.468%	1,350	+4.959%
2023-07-26	23.9511	23.9511	23.5000	23.5000	0.000%	230	+4.468%
2023-07-25	23.6400	23.6400	23.5000	23.5000	+0.427%	464	+4.468%
2023-07-24	23.2500	23.4000	23.2500	23.4000	+0.949%	3,341	+4.915%
2023-07-21	23.1800	23.1800	23.1800	23.1800	+0.130%	578	+5.910%
2023-07-19	23.3641	23.3641	23.1500	23.1500	+0.434%	829	+6.048%
2023-07-18	23.1000	23.1002	23.0500	23.0500	-0.647%	2,394	+6.508%
2023-07-17	23.3400	23.3400	23.2000	23.2000	+0.607%	994	+5.819%
2023-07-14	23.2600	23.3000	23.0600	23.0600	-0.868%	3,985	+6.461%
2023-07-13	23.2000	23.3000	23.2000	23.2620	+0.701%	1,905	+5.537%
2023-07-12	23.1000	23.2000	23.0900	23.1000	+0.260%	2,999	+6.277%
2023-07-11	22.9500	23.0537	22.9500	23.0400	+0.392%	1,630	+6.554%
2023-07-10	22.9500	23.0002	22.9250	22.9500	+0.133%	1,980	+6.972%
2023-07-07	22.9500	23.0000	22.8400	22.9195	+1.369%	1,773	+7.114%
2023-07-06	23.0250	23.1500	22.6000	22.6100	-0.833%	1,843	+8.580%
2023-07-05	22.4000	23.1000	22.4000	22.8000	-0.870%	4,680	+7.675%
2023-07-03	22.8400	23.0000	22.8400	23.0000	+1.322%	4,690	+6.739%
2023-06-30	22.7200	22.7800	22.7000	22.7000	-0.088%	2,257	+8.150%
2023-06-29	22.7000	22.7799	22.6601	22.7200	0.000%	1,634	+8.055%
2023-06-27	22.7750	22.7750	22.7200	22.7200	0.000%	2,291	+8.055%
2023-06-26	22.7600	22.7600	22.7200	22.7200	+0.176%	501	+8.055%
2023-06-22	22.6800	22.6800	22.6800	22.6800	-0.070%	456	+8.245%
2023-06-21	22.6500	22.8525	22.6500	22.6960	+0.203%	4,281	+8.169%
2023-06-20	22.6797	22.9000	22.2300	22.6500	+0.622%	7,987	+8.389%
2023-06-15	22.7982	22.7982	22.5000	22.5100	-1.703%	1,543	+9.063%
2023-06-14	22.8890	22.9000	22.7600	22.9000	0.000%	3,008	+7.205%
2023-06-13	22.8998	22.9000	22.8997	22.9000	+0.000%	2,054	+7.205%
2023-06-12	22.9000	22.9000	22.8300	22.8999	+0.043%	2,722	+7.206%
2023-06-09	22.9000	22.9000	22.8900	22.8900	-0.043%	639	+7.252%
2023-06-08	22.7000	22.9000	22.5771	22.8999	+0.188%	1,297	+7.206%
2023-06-07	22.3000	22.9000	22.3000	22.8569	-0.188%	4,892	+7.407%
2023-06-06	22.6799	23.1500	22.6799	22.9000	+1.508%	3,374	+7.205%
2023-06-05	22.6900	22.6901	22.5598	22.5598	-0.594%	2,737	+8.822%
2023-06-02	22.7000	22.8412	22.3000	22.6947	+0.958%	4,467	+8.175%
2023-06-01	22.7176	22.7176	22.3000	22.4793	+1.258%	3,201	+9.212%
2023-05-31	22.5000	22.7418	21.8400	22.2000	-1.333%	7,003	+10.586%
2023-05-30	22.9200	23.5000	22.4000	22.5000	+0.492%	12,828	+9.111%
2023-05-26	21.7450	22.3899	21.1000	22.3899	+6.113%	2,050	+9.648%
2023-05-25	21.2073	21.6654	21.0000	21.1000	-0.472%	4,085	+16.351%
2023-05-24	21.2056	21.2250	21.0800	21.2000	+0.474%	6,268	+15.802%
2023-05-22	21.1000	21.1000	21.1000	21.1000	0.000%	100	+16.351%
2023-05-19	21.1000	21.1001	20.9000	21.1000	-0.519%	5,100	+16.351%
2023-05-18	21.2000	21.2100	21.2000	21.2100	-0.888%	619	+15.747%
2023-05-17	21.4000	21.4000	21.4000	21.4000	+0.047%	100	+14.720%
2023-05-16	21.3900	21.3900	21.3900	21.3900	-0.419%	259	+14.773%
2023-05-15	21.2000	21.9250	21.1999	21.4800	+0.374%	1,375	+14.292%
2023-05-09	21.3800	21.4000	21.3800	21.4000	-4.720%	401	+14.720%
2023-05-08	21.4800	22.4600	21.4800	22.4600	+9.294%	1,448	+9.305%
2023-05-05	21.0000	21.0000	20.5500	20.5500	-2.143%	646	+19.465%
2023-05-03	20.8600	21.0000	20.7250	21.0000	0.000%	4,330	+16.905%
2023-05-02	21.0000	21.0000	20.8500	21.0000	-0.000%	2,845	+16.905%
2023-05-01	21.0001	21.0001	21.0001	21.0001	-2.234%	660	+16.904%
2023-04-28	20.7000	21.4800	20.7000	21.4800	+2.286%	1,882	+14.292%
2023-04-27	20.8900	21.1100	20.8000	21.0000	-0.280%	4,463	+16.905%
2023-04-26	21.2600	21.2600	21.0590	21.0590	-0.667%	4,080	+16.577%
2023-04-25	21.4999	21.5000	21.2003	21.2003	-0.051%	2,500	+15.800%
2023-04-24	21.3221	21.3800	21.2112	21.2112	-0.135%	1,200	+15.741%
2023-04-21	21.2400	21.2400	21.2398	21.2398	+0.007%	557	+15.585%
2023-04-20	21.2384	21.2384	21.2384	21.2384	+0.656%	100	+15.593%
2023-04-18	21.0000	21.1000	20.8801	21.1000	+0.476%	4,483	+16.351%
2023-04-17	21.5800	21.5800	21.0000	21.0000	-2.732%	5,572	+16.905%
2023-04-13	21.4900	21.5900	21.4900	21.5898	+1.194%	1,010	+13.711%
2023-04-12	21.5900	21.5900	21.0701	21.3350	+0.495%	705	+15.069%
2023-04-11	21.3000	21.3000	21.0800	21.2300	-0.094%	1,261	+15.638%
2023-04-10	21.3000	21.3000	21.2500	21.2500	-2.209%	5,094	+15.529%
2023-04-05	21.2500	21.7400	21.2500	21.7300	+2.490%	1,748	+12.977%
2023-04-04	20.8800	21.2020	20.8800	21.2020	+2.178%	1,139	+15.791%
2023-04-03	20.7500	20.7500	20.7500	20.7500	-0.526%	176	+18.313%
2023-03-31	20.1800	20.8600	20.1800	20.8598	+4.039%	3,738	+17.690%
2023-03-30	20.0100	20.0500	19.8500	20.0500	-0.693%	2,391	+22.444%
2023-03-29	20.1000	20.2290	20.0550	20.1900	+0.950%	2,483	+21.595%
2023-03-28	20.1000	20.1150	20.0000	20.0000	-1.186%	1,150	+22.750%
2023-03-27	20.1641	20.2500	20.1641	20.2400	-0.030%	3,685	+21.294%
2023-03-24	20.2500	20.2500	20.2050	20.2460	-1.623%	1,700	+21.259%
2023-03-23	20.4000	20.5800	20.4000	20.5800	+0.882%	1,051	+19.291%
2023-03-22	20.4800	20.4801	19.9500	20.4000	-0.779%	7,918	+20.343%
2023-03-21	20.7800	20.7800	20.4800	20.5601	-5.253%	2,558	+19.406%
2023-03-16	21.7500	21.7500	21.7000	21.7000	-1.139%	2,261	+13.134%
2023-03-15	21.9779	21.9779	21.0549	21.9500	+0.920%	2,600	+11.845%
2023-03-14	21.7499	21.7500	21.7499	21.7500	+1.163%	300	+12.874%
2023-03-13	20.7800	21.5221	20.7800	21.5000	+1.160%	956	+14.186%
2023-03-10	21.5100	21.5100	21.0000	21.2535	-1.192%	3,337	+15.510%
2023-03-09	21.8000	21.8000	20.8800	21.5100	-2.227%	5,988	+14.133%
2023-03-08	22.0100	22.3000	21.8000	22.0000	-1.124%	6,724	+11.591%
2023-03-07	21.8967	22.5941	21.8967	22.2500	-1.505%	4,101	+10.337%
2023-03-06	22.1100	22.5900	22.0000	22.5900	+2.682%	1,652	+8.676%
2023-03-03	22.2700	22.2700	22.0000	22.0000	0.000%	1,724	+11.591%
2023-03-02	21.5100	22.3459	21.2500	22.0000	0.000%	11,945	+11.591%
2023-03-01	22.6200	22.6201	20.8800	22.0000	-2.266%	12,810	+11.591%
2023-02-28	22.8900	22.9213	22.5100	22.5100	-3.803%	929	+9.063%
2023-02-27	23.4000	23.4000	23.4000	23.4000	0.000%	361	+4.915%
2023-02-24	23.0000	23.5000	23.0000	23.4000	+1.739%	1,103	+4.915%
2023-02-23	23.0000	23.0000	23.0000	23.0000	-0.541%	736	+6.739%
2023-02-22	23.4000	23.7400	23.1250	23.1250	-0.108%	3,541	+6.162%
2023-02-21	23.7500	23.7500	23.1500	23.1500	-2.485%	1,236	+6.048%
2023-02-17	22.8000	23.9300	22.5600	23.7400	+6.745%	6,049	+3.412%
2023-02-15	22.5900	22.5900	21.5500	22.2400	-1.550%	3,260	+10.387%
2023-02-14	22.7300	22.7300	22.5901	22.5901	+0.400%	634	+8.676%
2023-02-09	22.5000	22.5000	22.4999	22.5000	0.000%	1,265	+9.111%
2023-02-08	22.2487	22.5000	22.2000	22.5000	-1.099%	3,176	+9.111%
2023-02-06	22.8000	22.8100	22.7500	22.7500	-0.219%	1,325	+7.912%
2023-02-03	22.8000	22.8000	22.5800	22.8000	+0.885%	1,489	+7.675%
2023-02-02	22.6300	22.6300	22.6000	22.6000	-0.133%	833	+8.628%
2023-02-01	22.7900	22.7900	22.6302	22.6302	+0.222%	669	+8.483%
2023-01-31	22.5700	22.5800	22.5700	22.5800	+0.155%	849	+8.725%
2023-01-30	22.9000	22.9000	21.4000	22.5450	+0.647%	2,578	+8.893%
2023-01-27	22.5000	22.5000	22.4000	22.4000	-0.444%	963	+9.598%
2023-01-26	22.6700	22.8000	21.9601	22.5000	-0.750%	2,375	+9.111%
2023-01-25	22.2112	22.7200	22.2112	22.6700	+0.980%	3,688	+8.293%
2023-01-24	21.9411	22.9900	21.9411	22.4500	+2.538%	4,383	+9.354%
2023-01-23	22.0200	22.0200	21.8943	21.8943	-0.390%	229	+12.130%
2023-01-20	21.8550	21.9800	21.8550	21.9800	+1.712%	1,211	+11.692%
2023-01-18	21.5900	21.6100	21.5800	21.6100	+0.981%	795	+13.605%
2023-01-17	20.8300	21.4000	20.8300	21.4000	-0.465%	9,925	+14.720%
2023-01-13	21.6000	21.6000	21.5000	21.5000	+0.467%	553	+14.186%
2023-01-12	21.3800	21.4000	21.2900	21.4000	+0.093%	1,714	+14.720%
2023-01-10	21.3801	21.3801	21.3801	21.3801	+0.423%	191	+14.826%
2023-01-09	21.2900	21.2900	21.2900	21.2900	0.000%	1,100	+15.312%
2023-01-06	21.5200	21.5200	21.2900	21.2900	0.000%	3,044	+15.312%
2023-01-04	21.1450	21.3500	21.0300	21.2900	+1.769%	3,457	+15.312%
2023-01-03	20.9200	20.9200	20.9200	20.9200	-0.806%	307	+17.352%
2022-12-30	21.0700	21.0899	20.8700	21.0899	+0.428%	2,051	+16.406%
2022-12-27	21.0000	21.1104	21.0000	21.0000	-0.474%	1,220	+16.905%
2022-12-23	20.7100	21.1500	20.4900	21.1000	-0.939%	8,541	+16.351%
2022-12-22	21.3000	21.3000	21.3000	21.3000	0.000%	811	+15.258%
2022-12-21	21.2064	21.3200	21.1600	21.3000	+0.047%	3,770	+15.258%
2022-12-20	21.4017	21.4900	21.2500	21.2900	-1.844%	779	+15.312%
2022-12-19	21.7300	21.7300	21.3650	21.6900	+2.071%	1,883	+13.186%
2022-12-15	21.0000	21.3450	21.0000	21.2500	-0.562%	4,762	+15.529%
2022-12-14	21.6500	21.6900	21.3000	21.3700	-0.605%	2,772	+14.881%
2022-12-13	21.5000	21.6200	21.5000	21.5000	0.000%	2,449	+14.186%
2022-12-12	21.5000	21.5000	21.5000	21.5000	-0.830%	165	+14.186%
2022-12-09	21.6800	21.6800	21.6800	21.6800	+0.627%	204	+13.238%
2022-12-06	21.5000	21.7000	21.5000	21.5450	-1.531%	3,047	+13.948%
2022-12-02	21.7785	21.8800	21.7785	21.8800	-0.091%	700	+12.203%
2022-11-30	21.8900	21.8999	21.5001	21.8999	+1.671%	2,490	+12.101%
2022-11-29	21.5104	21.5400	21.5104	21.5400	-0.737%	715	+13.974%
2022-11-28	21.7000	21.7000	21.6300	21.7000	0.000%	1,596	+13.134%
2022-11-21	21.7000	21.7000	21.7000	21.7000	+2.070%	1,465	+13.134%
2022-11-18	21.4000	21.4000	21.2600	21.2600	+0.855%	783	+15.475%
2022-11-15	21.1200	21.3000	21.0798	21.0798	-0.190%	1,054	+16.462%
2022-11-14	21.1200	21.1200	21.1200	21.1200	+0.811%	209	+16.241%
2022-11-11	20.9500	20.9500	20.9500	20.9500	-0.840%	312	+17.184%
2022-11-10	21.2500	21.2500	21.0150	21.1275	-0.810%	1,098	+16.199%
2022-11-09	21.3800	21.3800	21.3000	21.3000	-0.141%	527	+15.258%
2022-11-07	21.7800	21.7800	21.3300	21.3300	+1.571%	4,293	+15.096%
2022-11-04	21.0000	21.0000	20.8000	21.0000	+0.239%	1,130	+16.905%
2022-11-03	20.1234	20.9500	20.1234	20.9500	+4.936%	1,400	+17.184%
2022-11-02	19.9100	19.9645	19.9100	19.9645	+0.030%	412	+22.968%
2022-11-01	20.0000	20.0000	19.8631	19.9585	+0.153%	1,682	+23.005%
2022-10-31	19.7418	19.9402	19.7418	19.9280	+0.952%	643	+23.193%
2022-10-27	19.7388	20.0000	19.7388	19.7400	-1.300%	4,371	+24.367%
2022-10-26	20.0000	20.0000	19.5400	20.0000	-2.436%	5,368	+22.750%
2022-10-25	19.6300	20.4994	19.6300	20.4994	+2.959%	1,196	+19.760%
2022-10-21	19.6300	19.9102	19.6300	19.9102	+1.427%	3,021	+23.304%
2022-10-20	19.5600	19.6800	19.5600	19.6301	-2.577%	3,154	+25.063%
2022-10-19	19.5900	20.1493	19.5000	20.1493	-0.448%	1,964	+21.840%
2022-10-18	20.2400	20.2400	20.2400	20.2400	+4.502%	232	+21.294%
2022-10-17	19.4000	19.4800	19.3680	19.3680	+0.093%	1,450	+26.755%
2022-10-13	19.3100	19.7700	19.2600	19.3500	-0.009%	4,319	+26.873%
2022-10-12	20.3400	20.3400	19.3517	19.3517	-3.242%	3,693	+26.862%
2022-10-11	19.4000	20.0000	19.4000	20.0000	+4.831%	2,366	+22.750%
2022-10-10	18.9786	19.1388	18.9786	19.0783	-2.135%	529	+28.680%
2022-10-07	19.4945	19.4945	19.4945	19.4945	-0.993%	1,198	+25.933%
2022-10-06	18.9900	19.6900	18.9900	19.6900	+3.686%	1,124	+24.683%
2022-10-05	18.8999	18.9900	18.8700	18.9900	+0.477%	4,128	+29.279%
2022-10-04	18.3200	18.9800	18.3005	18.8999	+3.448%	2,823	+29.895%
2022-10-03	17.9500	18.5524	17.6454	18.2700	+1.499%	4,562	+34.373%
2022-09-30	17.9000	18.0001	17.9000	18.0001	+0.897%	1,849	+36.388%
2022-09-29	19.2100	19.2100	17.6250	17.8400	-6.105%	12,492	+37.612%
2022-09-28	19.4500	19.4500	19.0000	19.0000	-0.431%	6,623	+29.211%
2022-09-27	19.6088	19.6088	19.0000	19.0823	-2.858%	9,267	+28.653%
2022-09-26	20.0501	20.0501	19.6437	19.6437	-2.754%	9,683	+24.976%
2022-09-23	20.2000	20.3900	20.0500	20.2001	+0.100%	11,556	+21.534%
2022-09-22	20.1800	20.3450	20.1800	20.1800	+0.298%	1,153	+21.655%
2022-09-21	20.0500	20.1200	20.0500	20.1200	+0.349%	1,611	+22.018%
2022-09-20	20.1000	20.1000	20.0500	20.0500	-0.348%	1,925	+22.444%
2022-09-19	20.8000	20.8000	19.9000	20.1200	-3.501%	32,581	+22.018%
2022-09-16	20.8600	21.2980	20.7000	20.8500	-4.707%	14,859	+17.746%
2022-09-14	21.8900	21.8900	21.8800	21.8800	-0.545%	786	+12.203%
2022-09-13	21.6001	21.9999	21.5900	21.9999	+1.851%	2,900	+11.591%
2022-09-12	21.6000	21.7600	21.6000	21.6000	+1.076%	525	+13.657%
2022-09-09	21.3800	21.3800	21.3700	21.3700	0.000%	849	+14.881%
2022-09-08	21.4500	21.4500	21.3700	21.3700	-0.140%	918	+14.881%
2022-09-07	21.5050	21.7400	21.4000	21.4000	-2.283%	2,487	+14.720%
2022-09-06	21.9000	21.9000	21.9000	21.9000	+1.389%	406	+12.100%
2022-09-01	21.8000	21.8500	21.0101	21.6000	-1.996%	6,147	+13.657%
2022-08-31	21.7914	22.3293	21.7500	22.0400	+0.502%	1,796	+11.388%
2022-08-30	21.9500	22.0900	21.4000	21.9300	+1.060%	6,365	+11.947%
2022-08-29	21.8700	21.8700	21.7000	21.7000	+1.401%	2,282	+13.134%
2022-08-26	21.4001	22.3200	21.4001	21.4001	+0.000%	500	+14.719%
2022-08-25	21.1000	21.4000	21.1000	21.4000	+2.786%	990	+14.720%
2022-08-24	20.8200	20.8200	20.8200	20.8200	+0.580%	270	+17.915%
2022-08-23	20.7100	20.8300	20.7000	20.7000	0.000%	42,561	+18.599%
2022-08-22	20.6000	20.8000	20.6000	20.7000	-0.481%	9,557	+18.599%
2022-08-19	20.9684	20.9684	20.7800	20.8000	-1.094%	4,107	+18.029%
2022-08-18	20.8500	21.1500	20.8500	21.0300	-0.332%	4,010	+16.738%
2022-08-17	21.3000	21.3400	21.0000	21.1000	-2.224%	4,942	+16.351%
2022-08-16	21.0986	21.5800	21.0986	21.5800	+1.792%	9,307	+13.763%
2022-08-15	21.0700	21.2500	21.0700	21.2000	0.000%	5,976	+15.802%
2022-08-12	21.2000	21.2000	21.0250	21.2000	+0.165%	8,819	+15.802%
2022-08-11	21.2888	21.2888	21.0800	21.1650	+0.499%	1,795	+15.993%
2022-08-10	20.8866	21.1500	20.8866	21.0600	+1.347%	16,518	+16.572%
2022-08-09	20.7800	20.7800	20.7800	20.7800	+0.386%	125	+18.142%
2022-08-08	20.6200	20.7000	20.6200	20.7000	-0.385%	1,404	+18.599%
2022-08-05	20.7500	20.8000	20.7500	20.7800	0.000%	1,097	+18.142%
2022-08-04	20.8500	20.8500	20.7800	20.7800	-0.336%	7,003	+18.142%
2022-08-03	20.8400	20.9599	20.7500	20.8500	+1.017%	7,946	+17.746%
2022-08-02	20.7150	20.8400	20.6100	20.6400	-0.362%	6,082	+18.944%
2022-08-01	20.7500	20.9499	20.6500	20.7150	+1.049%	5,553	+18.513%
2022-07-29	20.8500	20.9000	20.4000	20.5000	+0.392%	9,440	+19.756%
2022-07-28	20.4000	20.7000	20.4000	20.4200	+0.098%	1,593	+20.225%
2022-07-27	20.8999	20.8999	20.2900	20.4000	0.000%	4,851	+20.343%
2022-07-26	20.4000	20.4000	20.3750	20.4000	+0.098%	5,453	+20.343%
2022-07-25	20.3000	20.3800	20.2000	20.3800	+0.295%	2,714	+20.461%
2022-07-22	20.3200	20.3300	20.3200	20.3200	+0.099%	578	+20.817%
2022-07-21	20.7999	20.7999	20.3000	20.3000	-0.927%	2,515	+20.936%
2022-07-20	20.5000	20.7525	20.4700	20.4900	+0.936%	3,248	+19.815%
2022-07-19	20.0600	20.6600	20.0000	20.3000	-2.824%	17,601	+20.936%
2022-07-18	20.9200	21.1000	20.8900	20.8900	+0.191%	1,556	+17.520%
2022-07-15	20.5638	20.8800	20.5638	20.8502	-0.047%	2,442	+17.745%
2022-07-14	20.9000	20.9000	20.8484	20.8600	-0.667%	1,522	+17.689%
2022-07-13	20.8000	21.1000	20.7300	21.0000	+1.083%	3,408	+16.905%
2022-07-12	20.7300	20.8900	20.2672	20.7750	-0.598%	8,487	+18.171%
2022-07-11	20.8900	20.9000	20.8900	20.9000	+0.869%	2,685	+17.464%
2022-07-08	20.7200	20.7200	20.7200	20.7200	-2.079%	156	+18.485%
2022-07-07	21.2100	21.2100	21.0000	21.1600	+1.438%	693	+16.021%
2022-07-06	21.5200	21.8499	20.4300	20.8600	-4.531%	15,439	+17.689%
2022-07-01	22.0000	22.0000	21.8500	21.8500	-0.682%	1,679	+12.357%
2022-06-30	22.3000	22.5200	22.0000	22.0000	-1.390%	8,191	+11.591%
2022-06-28	22.3100	22.5150	22.3100	22.3100	-0.844%	2,823	+10.040%
2022-06-27	22.6999	22.7000	22.5000	22.5000	-1.098%	2,394	+9.111%
2022-06-24	22.7499	22.7499	22.7499	22.7499	+0.708%	206	+7.913%
2022-06-23	22.7200	22.7200	22.5800	22.5900	+0.713%	1,607	+8.676%
2022-06-22	22.6300	22.6500	22.3001	22.4300	+0.053%	2,889	+9.452%
2022-06-21	22.4534	22.4534	22.4000	22.4182	-1.588%	1,535	+9.509%
2022-06-17	22.0900	22.7900	22.0700	22.7800	+1.833%	1,538	+7.770%
2022-06-16	22.8000	22.8000	22.3500	22.3700	-1.929%	5,313	+9.745%
2022-06-15	22.4600	22.9700	22.4600	22.8100	+1.378%	2,302	+7.628%
2022-06-14	23.0300	23.1088	22.5000	22.5000	-3.887%	4,776	+9.111%
2022-06-13	23.5084	23.5084	23.2500	23.4100	-0.973%	11,824	+4.870%
2022-06-10	23.6200	23.6400	23.6200	23.6400	0.000%	914	+3.849%
2022-06-09	23.6599	23.6599	23.5507	23.6400	-1.129%	1,112	+3.849%
2022-06-08	23.8900	23.9100	23.8448	23.9100	+1.486%	2,146	+2.677%
2022-06-07	23.5600	23.5600	23.5600	23.5600	+0.555%	330	+4.202%
2022-06-06	23.7800	23.7800	23.4300	23.4300	-0.678%	4,325	+4.780%
2022-06-03	23.5900	23.5900	23.5900	23.5900	+0.377%	1,129	+4.070%
2022-06-02	23.3000	23.5700	23.3000	23.5014	+1.553%	1,582	+4.462%
2022-06-01	23.4205	23.4205	23.1419	23.1419	-1.018%	476	+6.085%
2022-05-31	23.3700	23.3900	23.3700	23.3800	-0.085%	487	+5.004%
2022-05-27	23.4000	23.4000	23.4000	23.4000	+0.214%	1,181	+4.915%
2022-05-26	23.0000	23.3500	23.0000	23.3500	+2.188%	1,489	+5.139%
2022-05-25	22.8400	22.9000	22.7047	22.8500	+0.219%	5,611	+7.440%
2022-05-24	22.7500	22.8250	22.7500	22.8000	+0.220%	1,627	+7.675%
2022-05-23	22.6000	22.7500	22.6000	22.7500	+0.309%	1,816	+7.912%
2022-05-20	22.6800	22.6800	22.6800	22.6800	-0.308%	150	+8.245%
2022-05-19	22.8499	22.8499	22.7346	22.7500	+0.220%	2,699	+7.912%
2022-05-18	22.5200	22.7000	22.5000	22.7000	+0.398%	952	+8.150%
2022-05-17	22.7250	22.7250	22.6000	22.6100	+1.287%	650	+8.580%
2022-05-16	22.8500	22.8500	22.3226	22.3226	-1.925%	1,434	+9.978%
2022-05-13	22.8168	22.8999	22.6100	22.7608	+4.979%	2,467	+7.861%
2022-05-12	22.3100	22.3100	20.3900	21.6812	-7.345%	5,291	+13.232%
2022-05-11	23.6800	23.6800	23.0400	23.4000	-1.266%	1,168	+4.915%
2022-05-10	24.4907	24.4907	23.7000	23.7000	-3.147%	3,332	+3.586%
2022-05-09	24.4545	24.6000	24.4500	24.4700	-0.326%	2,870	+0.327%
2022-05-06	24.6553	24.7400	24.5000	24.5500	+0.204%	1,159	0.000%
2022-05-05	24.7500	24.7500	24.5000	24.5000	-1.010%	3,421	+0.204%
2022-05-04	24.7500	24.7500	24.7500	24.7500	0.000%	1,936	-0.808%
2022-05-03	24.5400	24.8000	24.5200	24.7500	+0.897%	8,908	-0.808%
2022-05-02	24.5000	24.5400	24.5000	24.5300	+0.082%	6,407	+0.082%
2022-04-29	24.5400	24.5400	24.5000	24.5100	-0.122%	13,847	+0.163%
2022-04-28	24.5780	24.5800	24.5300	24.5400	+0.163%	13,278	+0.041%
2022-04-27	24.5500	24.5800	24.5000	24.5000	-0.325%	11,719	+0.204%
2022-04-26	24.6500	24.6500	24.5800	24.5800	-0.284%	7,500	-0.122%
2022-04-25	24.5750	24.6500	24.5100	24.6500	+0.000%	5,988	-0.406%
2022-04-22	24.6000	24.6500	24.6000	24.6499	+0.366%	1,266	-0.405%
2022-04-21	24.5500	24.5800	24.5400	24.5600	+0.204%	3,067	-0.041%
2022-04-20	24.6250	24.6250	24.5000	24.5101	+0.041%	1,328	+0.163%
2022-04-19	24.6000	24.6000	24.5000	24.5000	-0.729%	7,319	+0.204%
2022-04-18	24.7136	24.7136	24.6800	24.6800	-0.202%	4,379	-0.527%
2022-04-14	24.8400	24.8400	24.6000	24.7300	+0.405%	1,431	-0.728%
2022-04-12	24.8000	24.8200	24.6303	24.6303	-0.363%	4,713	-0.326%