Dark

ABR/PD
Arbor Realty Trust, Inc. 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per Share
stock NYSE Preferred Stock

At Close

Jul 27, 2026

15.93USD+0.505%(+0.08)14,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.85)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

15.93USD0.000%(+15.93)328

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	15.8500	15.9757	15.8500	15.9300	+0.505%	15,107	0.000%
2026-07-24	15.9500	15.9500	15.8499	15.8500	-0.440%	7,411	+0.505%
2026-07-23	15.9550	15.9908	15.9000	15.9200	-0.313%	5,493	+0.063%
2026-07-22	15.9500	15.9989	15.9300	15.9700	-0.125%	10,707	-0.250%
2026-07-21	16.0476	16.0476	15.9200	15.9900	+0.440%	4,642	-0.375%
2026-07-20	16.0600	16.0600	15.9100	15.9200	-0.500%	12,040	+0.063%
2026-07-17	15.9600	16.0499	15.9600	16.0000	+0.125%	11,329	-0.438%
2026-07-16	16.0200	16.0752	15.9300	15.9800	-1.053%	20,065	-0.313%
2026-07-15	16.0500	16.2300	15.8784	16.1500	-0.401%	46,395	-1.362%
2026-07-14	16.2084	16.2200	16.1750	16.2150	+0.465%	22,331	-1.758%
2026-07-13	16.1400	16.1500	16.0600	16.1400	+0.623%	13,940	-1.301%
2026-07-10	16.1499	16.1499	16.0300	16.0401	-0.248%	17,120	-0.686%
2026-07-09	16.1400	16.1900	16.0761	16.0800	-0.372%	17,420	-0.933%
2026-07-08	16.2300	16.2300	16.0670	16.1400	+0.373%	11,584	-1.301%
2026-07-07	16.1000	16.1200	16.0500	16.0800	-0.124%	16,449	-0.933%
2026-07-06	16.0801	16.1000	16.0700	16.1000	+0.312%	6,757	-1.056%
2026-07-02	16.0000	16.1299	16.0000	16.0500	+0.564%	25,055	-0.748%
2026-07-01	15.9000	16.0864	15.9000	15.9600	0.000%	13,586	-0.188%
2026-06-30	16.1000	16.1900	15.9000	15.9600	-0.808%	79,914	-0.188%
2026-06-29	16.0400	16.1800	16.0400	16.0900	+0.436%	10,563	-0.994%
2026-06-26	16.0900	16.0900	15.9500	16.0201	-0.434%	8,438	-0.562%
2026-06-25	16.0200	16.1297	15.9300	16.0900	+0.187%	10,778	-0.994%
2026-06-24	16.0800	16.1900	15.9100	16.0600	-0.124%	21,674	-0.809%
2026-06-23	16.0950	16.1400	16.0600	16.0800	-0.310%	13,361	-0.933%
2026-06-22	16.2400	16.3402	16.0400	16.1300	-0.754%	20,995	-1.240%
2026-06-18	16.2400	16.2800	16.2100	16.2525	+0.262%	8,137	-1.984%
2026-06-17	16.1500	16.2100	16.1500	16.2100	+0.062%	12,658	-1.727%
2026-06-16	16.1700	16.2000	16.0400	16.2000	+0.998%	12,528	-1.667%
2026-06-15	15.9000	16.2300	15.9000	16.0400	+0.944%	16,455	-0.686%
2026-06-12	16.0800	16.2399	15.8800	15.8900	-1.792%	21,758	+0.252%
2026-06-11	16.1000	16.1800	16.1000	16.1800	+0.372%	5,607	-1.545%
2026-06-10	16.1799	16.1799	16.0500	16.1200	-0.248%	9,295	-1.179%
2026-06-09	16.1000	16.1600	16.0200	16.1600	+0.062%	9,778	-1.423%
2026-06-08	16.1500	16.1799	15.7800	16.1500	+0.062%	40,894	-1.362%
2026-06-05	16.4850	16.4850	15.5000	16.1400	-1.405%	95,785	-1.301%
2026-06-04	16.3800	16.4900	16.3400	16.3700	-0.244%	32,762	-2.688%
2026-06-03	16.4300	16.4600	16.3100	16.4100	+0.122%	11,231	-2.925%
2026-06-02	16.5000	16.5000	16.3500	16.3900	-0.667%	17,988	-2.807%
2026-06-01	16.4300	16.5250	16.3700	16.5000	+0.487%	24,534	-3.455%
2026-05-29	16.6350	16.6350	16.4100	16.4200	-0.965%	21,851	-2.984%
2026-05-28	16.4500	16.6150	16.4500	16.5800	+0.302%	5,838	-3.920%
2026-05-27	16.4500	16.6900	16.4500	16.5300	+0.278%	13,222	-3.630%
2026-05-26	16.5000	16.5401	16.2500	16.4842	-0.186%	22,441	-3.362%
2026-05-22	16.5500	16.6600	16.5000	16.5150	-0.811%	16,203	-3.542%
2026-05-21	16.6500	16.6500	16.5000	16.6500	-0.060%	31,752	-4.324%
2026-05-20	16.5600	16.7500	16.5450	16.6600	+0.361%	22,650	-4.382%
2026-05-19	16.6900	16.6950	16.5600	16.6000	-0.539%	18,349	-4.036%
2026-05-18	16.6700	16.7201	16.6250	16.6900	+0.482%	15,626	-4.554%
2026-05-15	16.6700	16.6700	16.5900	16.6100	-0.777%	17,489	-4.094%
2026-05-14	16.6800	16.8000	16.6611	16.7400	-0.119%	14,723	-4.839%
2026-05-13	16.6800	16.9100	16.6000	16.7600	+0.480%	17,422	-4.952%
2026-05-12	16.8100	16.9000	16.6000	16.6800	-1.068%	38,384	-4.496%
2026-05-11	17.0000	17.0000	16.8000	16.8600	-0.998%	53,756	-5.516%
2026-05-08	17.0000	17.1800	16.8200	17.0300	-1.504%	55,300	-6.459%
2026-05-07	17.0000	17.2900	16.9500	17.2900	+1.646%	16,920	-7.866%
2026-05-06	16.9900	17.0200	16.9650	17.0100	+0.591%	7,397	-6.349%
2026-05-05	16.7700	16.9100	16.7700	16.9100	+0.118%	158,191	-5.795%
2026-05-04	16.9000	16.9500	16.7500	16.8900	-0.059%	26,063	-5.684%
2026-05-01	16.9800	16.9800	16.8600	16.9000	0.000%	12,525	-5.740%
2026-04-30	16.8000	16.9900	16.8000	16.9000	+0.297%	10,957	-5.740%
2026-04-29	16.9400	17.0100	16.8400	16.8500	0.000%	22,966	-5.460%
2026-04-28	16.8501	16.9700	16.8500	16.8500	-0.178%	17,791	-5.460%
2026-04-27	16.8500	16.9100	16.8500	16.8800	+0.238%	29,240	-5.628%
2026-04-24	16.7800	17.1000	16.7500	16.8400	0.000%	10,857	-5.404%
2026-04-23	16.8000	17.0858	16.7500	16.8400	-0.059%	18,357	-5.404%
2026-04-22	16.8200	17.0307	16.8000	16.8500	+0.119%	24,959	-5.460%
2026-04-21	16.9000	16.9499	16.8101	16.8300	-0.119%	16,014	-5.348%
2026-04-20	16.9200	16.9747	16.8300	16.8500	-0.237%	12,693	-5.460%
2026-04-17	16.9100	17.0400	16.8201	16.8900	-0.053%	21,806	-5.684%
2026-04-16	16.9100	16.9750	16.8200	16.8989	-0.478%	17,258	-5.734%
2026-04-15	17.0500	17.1299	16.9700	16.9800	-1.850%	16,015	-6.184%
2026-04-14	17.3200	17.4600	17.2500	17.3000	+0.406%	14,184	-7.919%
2026-04-13	17.3400	17.3879	17.1500	17.2300	+0.116%	22,121	-7.545%
2026-04-10	17.2500	17.4700	17.2100	17.2100	-0.231%	34,372	-7.438%
2026-04-09	17.3500	17.3600	17.2300	17.2499	-0.290%	35,986	-7.652%
2026-04-08	17.2550	17.3500	17.2350	17.3000	+0.058%	48,683	-7.919%
2026-04-07	17.2000	17.3000	17.2000	17.2900	+0.348%	1,664	-7.866%
2026-04-06	17.1800	17.5000	17.0400	17.2300	+0.204%	12,590	-7.545%
2026-04-02	17.1100	17.2000	17.1100	17.1950	+0.438%	8,434	-7.357%
2026-04-01	16.7900	17.2000	16.7900	17.1200	+2.885%	25,962	-6.951%
2026-03-31	17.1350	17.2000	16.6400	16.6400	-2.405%	70,402	-4.267%
2026-03-30	17.1800	17.3000	17.0101	17.0500	-0.872%	11,727	-6.569%
2026-03-27	17.1000	17.2050	17.0000	17.2000	+0.409%	10,045	-7.384%
2026-03-26	17.2500	17.2500	17.1000	17.1300	-0.983%	6,515	-7.005%
2026-03-25	17.4300	17.4300	17.2000	17.3000	+0.116%	15,958	-7.919%
2026-03-24	17.1840	17.2982	17.1200	17.2799	-0.174%	4,970	-7.812%
2026-03-23	17.2600	17.4000	17.2600	17.3100	+0.290%	16,779	-7.972%
2026-03-20	17.4100	17.4481	17.1100	17.2600	-1.428%	16,287	-7.706%
2026-03-19	17.5400	17.6000	17.4100	17.5100	+0.172%	18,682	-9.023%
2026-03-18	17.4800	17.5400	17.4800	17.4800	0.000%	7,759	-8.867%
2026-03-17	17.4800	17.5300	17.4110	17.4800	-0.342%	3,273	-8.867%
2026-03-16	17.2700	17.5700	17.2700	17.5400	+1.387%	16,545	-9.179%
2026-03-13	17.4588	17.5800	17.3000	17.3000	-0.916%	10,510	-7.919%
2026-03-12	17.4000	17.6000	17.3600	17.4600	-0.023%	5,203	-8.763%
2026-03-11	17.4500	17.6199	17.2200	17.4640	+0.889%	4,141	-8.784%
2026-03-10	17.4000	17.5000	17.3100	17.3101	-0.802%	13,347	-7.973%
2026-03-09	17.5200	17.6100	17.4250	17.4500	-1.357%	15,096	-8.711%
2026-03-06	17.6890	17.6905	17.5200	17.6900	-0.056%	5,567	-9.949%
2026-03-05	17.6305	17.8000	17.6305	17.7000	+0.283%	4,476	-10.000%
2026-03-04	17.4100	17.6500	17.4100	17.6500	+1.256%	11,463	-9.745%
2026-03-03	17.2900	17.5135	17.2201	17.4310	+0.121%	8,808	-8.611%
2026-03-02	17.2000	17.4599	17.1900	17.4100	+1.398%	32,874	-8.501%
2026-02-27	17.5500	17.6700	17.1600	17.1700	-2.332%	48,266	-7.222%
2026-02-26	17.5700	17.5800	17.4500	17.5800	+0.285%	10,713	-9.386%
2026-02-25	17.5000	17.5300	17.4500	17.5300	0.000%	8,009	-9.127%
2026-02-24	17.4100	17.6740	17.4100	17.5300	+0.286%	5,271	-9.127%
2026-02-23	17.6200	17.6910	17.4100	17.4800	-0.795%	15,259	-8.867%
2026-02-20	17.7000	17.7000	17.5500	17.6200	+0.399%	4,693	-9.591%
2026-02-19	17.4400	17.6250	17.4100	17.5500	+0.400%	7,805	-9.231%
2026-02-18	17.5850	17.6000	17.4700	17.4800	+0.633%	6,421	-8.867%
2026-02-17	17.6836	17.8000	17.3700	17.3700	-2.183%	23,916	-8.290%
2026-02-13	17.8170	17.8388	17.7000	17.7577	+0.317%	5,676	-10.292%
2026-02-12	17.8800	17.8800	17.6600	17.7015	-0.104%	6,808	-10.008%
2026-02-11	17.7083	17.8600	17.7083	17.7200	+0.397%	7,913	-10.102%
2026-02-10	17.6500	17.8699	17.6200	17.6500	+0.229%	13,062	-9.745%
2026-02-09	17.6100	17.6500	17.5999	17.6096	+0.225%	9,244	-9.538%
2026-02-06	17.4100	17.6500	17.4100	17.5701	+0.688%	14,896	-9.335%
2026-02-05	17.4300	17.5500	17.4285	17.4500	-0.187%	13,568	-8.711%
2026-02-04	17.5400	17.5400	17.4540	17.4827	-0.383%	5,571	-8.881%
2026-02-03	17.6500	17.6500	17.5450	17.5500	-0.710%	6,632	-9.231%
2026-02-02	17.8200	17.8400	17.6700	17.6755	-0.307%	4,682	-9.875%
2026-01-30	17.5500	17.7950	17.5000	17.7300	-0.393%	10,751	-10.152%
2026-01-29	17.7501	17.8795	17.6430	17.8000	-0.167%	5,297	-10.506%
2026-01-28	17.8600	18.0000	17.8001	17.8298	-0.392%	18,338	-10.655%
2026-01-27	17.6900	17.9000	17.6650	17.9000	+1.531%	19,449	-11.006%
2026-01-26	17.5000	17.6600	17.5000	17.6300	+1.235%	24,515	-9.643%
2026-01-23	17.3772	17.4750	17.3772	17.4150	+0.144%	20,195	-8.527%
2026-01-22	17.5114	17.5114	17.3500	17.3900	-0.287%	12,082	-8.396%
2026-01-21	17.4200	17.4500	17.3800	17.4400	+0.230%	5,720	-8.658%
2026-01-20	17.4000	17.5051	17.2601	17.4000	-0.458%	17,133	-8.448%
2026-01-16	17.4410	17.5500	17.4200	17.4800	-0.114%	9,931	-8.867%
2026-01-15	17.6600	17.6900	17.4001	17.5000	-1.630%	32,567	-8.971%
2026-01-14	17.7800	17.8600	17.7200	17.7900	-0.342%	15,102	-10.455%
2026-01-13	17.7400	17.8600	17.7200	17.8510	+0.287%	14,040	-10.761%
2026-01-12	17.8600	17.8600	17.7500	17.8000	-0.168%	15,514	-10.506%
2026-01-09	17.7500	17.8500	17.6700	17.8300	+0.564%	10,156	-10.656%
2026-01-08	17.7500	17.7799	17.5700	17.7300	-0.113%	19,475	-10.152%
2026-01-07	17.3500	17.7500	17.3500	17.7500	+1.313%	39,846	-10.254%
2026-01-06	17.5000	17.7000	17.4900	17.5200	+0.172%	10,644	-9.075%
2026-01-05	17.2500	17.5100	17.2500	17.4900	+1.391%	13,238	-8.919%
2026-01-02	17.1500	17.3672	17.1201	17.2500	+1.173%	17,979	-7.652%
2025-12-31	17.2000	17.3150	17.0200	17.0500	-1.331%	45,591	-6.569%
2025-12-30	17.3200	17.4200	17.1100	17.2800	-0.917%	56,480	-7.813%
2025-12-29	17.2200	17.4600	17.1100	17.4400	+1.988%	13,248	-8.658%
2025-12-26	17.0800	17.3600	17.0100	17.1000	+0.234%	37,894	-6.842%
2025-12-24	17.4000	17.4000	17.0500	17.0600	-2.010%	31,983	-6.624%
2025-12-23	17.4095	17.4605	17.3983	17.4100	+0.057%	9,583	-8.501%
2025-12-22	17.3200	17.5000	17.3200	17.4000	+0.288%	9,879	-8.448%
2025-12-19	17.3300	17.3998	17.2300	17.3500	+0.463%	13,110	-8.184%
2025-12-18	17.3000	17.3871	17.2300	17.2700	-0.173%	17,271	-7.759%
2025-12-17	17.3950	17.3950	17.2500	17.3000	-0.058%	9,521	-7.919%
2025-12-16	17.4000	17.4000	17.2500	17.3100	-0.058%	13,238	-7.972%
2025-12-15	17.3600	17.5000	17.3200	17.3200	+0.058%	9,141	-8.025%
2025-12-12	17.2700	17.4165	17.2700	17.3100	-0.403%	11,452	-7.972%
2025-12-11	17.4000	17.4000	17.3300	17.3800	-0.686%	8,538	-8.343%
2025-12-10	17.4800	17.5000	17.3180	17.5000	0.000%	16,678	-8.971%
2025-12-09	17.5635	17.5635	17.4900	17.5000	-0.228%	12,542	-8.971%
2025-12-08	17.5500	17.6279	17.5390	17.5400	-0.057%	13,158	-9.179%
2025-12-05	17.6600	17.6600	17.5500	17.5500	-0.623%	34,662	-9.231%
2025-12-04	17.7900	17.8500	17.5800	17.6600	-1.064%	7,364	-9.796%
2025-12-03	17.9000	17.9655	17.8500	17.8500	-0.391%	5,995	-10.756%
2025-12-02	17.6500	17.9600	17.6500	17.9200	+0.674%	8,406	-11.105%
2025-12-01	17.7000	17.9000	17.7000	17.8000	+0.282%	6,038	-10.506%
2025-11-28	17.6800	17.8500	17.6200	17.7500	+0.967%	4,735	-10.254%
2025-11-26	17.4800	17.6100	17.4800	17.5800	+0.745%	5,092	-9.386%
2025-11-25	17.5987	17.7000	17.4500	17.4500	-1.021%	11,308	-8.711%
2025-11-24	17.5900	17.7499	17.5601	17.6300	+0.974%	8,105	-9.643%
2025-11-21	17.3600	17.6199	17.2600	17.4600	+0.287%	19,843	-8.763%
2025-11-20	17.4900	17.5400	17.4000	17.4100	-0.854%	10,046	-8.501%
2025-11-19	17.5200	17.6700	17.4001	17.5600	-0.454%	16,612	-9.282%
2025-11-18	17.5000	17.7200	17.5000	17.6400	+0.800%	9,202	-9.694%
2025-11-17	17.5000	17.6200	17.3500	17.5000	0.000%	26,329	-8.971%
2025-11-14	17.4100	17.6900	17.4000	17.5000	+0.690%	13,259	-8.971%
2025-11-13	17.5800	17.6700	17.3800	17.3800	-1.960%	26,507	-8.343%
2025-11-12	17.6710	17.7900	17.6001	17.7274	+0.241%	14,231	-10.139%
2025-11-11	17.6360	17.7000	17.4101	17.6847	-0.199%	22,633	-9.922%
2025-11-10	17.8000	17.8010	17.5800	17.7200	+0.056%	16,242	-10.102%
2025-11-07	17.8700	17.9999	17.5900	17.7100	-0.282%	18,900	-10.051%
2025-11-06	17.7000	17.8469	17.6200	17.7600	+0.823%	9,979	-10.304%
2025-11-05	17.6000	17.7000	17.5501	17.6150	+0.028%	16,084	-9.566%
2025-11-04	17.6900	17.7200	17.5501	17.6100	-0.956%	26,027	-9.540%
2025-11-03	17.9300	17.9300	17.4800	17.7800	+0.169%	25,469	-10.405%
2025-10-31	18.0000	18.0800	17.6000	17.7500	-1.608%	53,142	-10.254%
2025-10-30	17.8800	18.2500	17.8600	18.0400	+1.291%	33,605	-11.696%
2025-10-29	18.0000	18.0000	17.8100	17.8100	-0.733%	11,795	-10.556%
2025-10-28	17.9832	18.0200	17.8822	17.9415	+0.120%	4,734	-11.211%
2025-10-27	17.9450	18.0261	17.8966	17.9200	+0.392%	5,739	-11.105%
2025-10-24	18.0150	18.1200	17.8500	17.8500	-0.418%	13,590	-10.756%
2025-10-23	18.0500	18.0994	17.8996	17.9250	+0.039%	7,804	-11.130%
2025-10-22	18.0300	18.0500	17.8600	17.9181	-0.621%	14,035	-11.095%
2025-10-21	18.2884	18.2884	17.8100	18.0300	-0.387%	18,045	-11.647%
2025-10-20	18.1506	18.2700	18.0400	18.1000	-0.549%	12,597	-11.989%
2025-10-17	18.2000	18.3000	18.1200	18.2000	0.000%	4,716	-12.473%
2025-10-16	18.0504	18.4000	18.0504	18.2000	-1.033%	10,621	-12.473%
2025-10-15	18.4000	18.4000	18.0900	18.3900	-0.969%	5,711	-13.377%
2025-10-14	18.4500	18.5700	18.4000	18.5700	-0.130%	8,882	-14.216%
2025-10-13	18.4900	18.5942	18.3400	18.5942	+0.184%	7,341	-14.328%
2025-10-10	18.6931	18.7001	18.5200	18.5600	-0.483%	8,549	-14.170%
2025-10-09	18.6600	18.6600	18.5265	18.6500	-0.328%	15,845	-14.584%
2025-10-08	18.8900	18.8900	18.6750	18.7113	+0.060%	8,660	-14.864%
2025-10-07	18.8650	18.9255	18.6500	18.7000	-1.006%	6,325	-14.813%
2025-10-06	18.8300	18.9200	18.5600	18.8900	+0.053%	10,842	-15.670%
2025-10-03	18.8000	18.9400	18.7675	18.8800	0.000%	10,777	-15.625%
2025-10-02	18.8500	18.9100	18.8000	18.8800	+0.669%	12,954	-15.625%
2025-10-01	18.7200	18.7729	18.5600	18.7545	+0.885%	9,200	-15.060%
2025-09-30	18.5000	18.5900	18.2500	18.5900	+0.324%	22,322	-14.309%
2025-09-29	18.5562	18.6060	18.4300	18.5300	+0.162%	8,793	-14.031%
2025-09-26	18.4200	18.5821	18.3152	18.5000	-0.323%	8,690	-13.892%
2025-09-25	18.5000	18.6302	18.3900	18.5599	+0.324%	6,090	-14.170%
2025-09-24	18.6795	18.7490	18.5000	18.5000	-0.698%	14,409	-13.892%
2025-09-23	18.6000	18.7325	18.5801	18.6300	-0.214%	11,335	-14.493%
2025-09-22	18.7500	18.7500	18.6142	18.6700	-0.638%	15,216	-14.676%
2025-09-19	18.7632	18.7900	18.7632	18.7899	-0.054%	2,575	-15.220%
2025-09-18	18.7500	18.8264	18.7184	18.8000	-0.424%	11,438	-15.266%
2025-09-17	18.7250	18.8900	18.6900	18.8800	+0.693%	27,400	-15.625%
2025-09-16	18.7500	18.8000	18.7200	18.7500	-0.159%	9,033	-15.040%
2025-09-15	18.6900	18.7799	18.6200	18.7799	+0.793%	14,140	-15.175%
2025-09-12	18.6000	18.6689	18.5800	18.6321	-0.077%	20,802	-14.502%
2025-09-11	18.5407	18.6800	18.5340	18.6464	+0.646%	16,517	-14.568%
2025-09-10	18.4500	18.5500	18.4000	18.5268	+0.253%	15,958	-14.016%
2025-09-09	18.3786	18.4999	18.3715	18.4800	+0.599%	7,058	-13.799%
2025-09-08	18.4700	18.4700	18.3400	18.3700	-0.163%	6,329	-13.283%
2025-09-05	18.2327	18.4500	18.1900	18.4000	+1.043%	7,444	-13.424%
2025-09-04	18.0400	18.2200	17.9500	18.2100	+0.368%	16,266	-12.521%
2025-09-03	17.9500	18.1800	17.9500	18.1432	+0.018%	10,264	-12.199%
2025-09-02	17.9900	18.2200	17.8800	18.1400	+0.332%	19,468	-12.183%
2025-08-29	18.2200	18.4463	18.0500	18.0800	-0.932%	20,981	-11.892%
2025-08-28	18.5000	18.5000	18.1000	18.2500	-1.351%	20,580	-12.712%
2025-08-27	18.3231	18.5000	18.3231	18.5000	+0.271%	5,608	-13.892%
2025-08-26	18.4000	18.4500	18.3806	18.4500	+0.272%	7,588	-13.659%
2025-08-25	18.3300	18.4900	18.1200	18.4000	+0.601%	21,031	-13.424%
2025-08-22	18.2100	18.3253	18.1200	18.2900	+0.550%	15,881	-12.903%
2025-08-21	18.0700	18.2000	18.0700	18.1900	-0.164%	26,955	-12.424%
2025-08-20	18.2374	18.2374	18.2100	18.2199	-0.178%	2,224	-12.568%
2025-08-19	18.2200	18.2800	18.1800	18.2523	+0.508%	13,887	-12.723%
2025-08-18	18.2400	18.2400	18.1600	18.1600	+0.269%	4,254	-12.280%
2025-08-15	18.2600	18.2600	18.0451	18.1113	-0.487%	10,616	-12.044%
2025-08-14	18.1400	18.2000	18.0778	18.1999	+0.719%	15,078	-12.472%
2025-08-13	17.8200	18.1726	17.8000	18.0700	+1.374%	13,245	-11.843%
2025-08-12	17.7712	17.9500	17.7450	17.8250	+0.253%	10,529	-10.631%
2025-08-11	17.7500	17.7900	17.7045	17.7800	+0.395%	7,760	-10.405%
2025-08-08	17.5800	17.8130	17.5800	17.7100	+0.113%	11,398	-10.051%
2025-08-07	17.7700	17.9000	17.5000	17.6900	-0.570%	15,047	-9.949%
2025-08-06	17.8500	17.8550	17.7000	17.7914	-0.551%	5,362	-10.462%
2025-08-05	17.9000	17.9400	17.8017	17.8900	-0.445%	10,231	-10.956%
2025-08-04	18.0000	18.0500	17.9700	17.9700	-0.167%	12,898	-11.352%
2025-08-01	18.1500	18.1500	17.9000	18.0000	-1.099%	10,966	-11.500%
2025-07-31	17.9500	18.2000	17.8800	18.2000	+1.790%	24,796	-12.473%
2025-07-30	17.9500	18.0000	17.8400	17.8800	-0.390%	7,295	-10.906%
2025-07-29	17.8900	18.0000	17.8009	17.9500	+1.097%	7,432	-11.253%
2025-07-28	17.8300	17.9000	17.6810	17.7552	-0.531%	23,473	-10.280%
2025-07-25	17.8100	17.8600	17.8100	17.8500	-0.168%	5,244	-10.756%
2025-07-24	17.8874	17.9500	17.8800	17.8800	-0.223%	3,741	-10.906%
2025-07-23	17.8350	18.0490	17.8000	17.9200	+0.448%	8,279	-11.105%
2025-07-22	17.7950	17.8403	17.7500	17.8401	+0.564%	4,029	-10.707%
2025-07-21	17.7300	17.7800	17.7300	17.7400	+0.698%	4,801	-10.203%
2025-07-18	17.7700	17.8210	17.6170	17.6170	-1.194%	8,491	-9.576%
2025-07-17	17.8238	17.8600	17.7608	17.8299	+0.563%	6,311	-10.656%
2025-07-16	17.9100	17.9100	17.7116	17.7300	-0.889%	9,057	-10.152%
2025-07-15	18.0600	18.0600	17.7801	17.8891	-2.138%	12,058	-10.951%
2025-07-14	18.3000	18.3200	18.1501	18.2800	-0.109%	15,056	-12.856%
2025-07-11	18.3000	18.3000	18.2250	18.3000	0.000%	5,767	-12.951%
2025-07-10	18.1500	18.3000	18.1500	18.3000	+0.771%	6,845	-12.951%
2025-07-09	18.1000	18.1600	18.0600	18.1600	+0.331%	21,428	-12.280%
2025-07-08	17.9770	18.1335	17.9770	18.1000	+0.221%	16,016	-11.989%
2025-07-07	18.2100	18.2100	18.0000	18.0600	-1.041%	11,702	-11.794%
2025-07-03	17.9800	18.2695	17.9800	18.2500	+1.842%	11,658	-12.712%
2025-07-02	17.5500	17.9400	17.4525	17.9200	+2.199%	18,131	-11.105%
2025-07-01	17.1800	17.7400	17.0900	17.5345	+2.601%	20,231	-9.151%
2025-06-30	17.7841	17.7841	17.0900	17.0900	-2.953%	52,023	-6.788%
2025-06-27	17.6000	17.6100	17.5000	17.6100	-0.028%	3,572	-9.540%
2025-06-26	17.3500	17.6500	17.3500	17.6150	+1.527%	12,411	-9.566%
2025-06-25	17.3900	17.5700	17.3500	17.3500	-0.687%	7,121	-8.184%
2025-06-24	17.2700	17.5050	17.2500	17.4700	-1.346%	30,873	-8.815%
2025-06-23	17.4300	17.7990	17.4300	17.7083	+0.673%	10,693	-10.042%
2025-06-20	17.3044	17.7767	17.3044	17.5900	+0.342%	23,493	-9.437%
2025-06-18	17.5700	17.7000	17.5300	17.5300	-0.736%	7,097	-9.127%
2025-06-17	17.5700	17.6659	17.5700	17.6600	+0.569%	6,125	-9.796%
2025-06-16	17.6000	17.6800	17.5500	17.5600	+0.057%	6,073	-9.282%
2025-06-13	17.4900	17.6728	17.4900	17.5500	-0.142%	10,050	-9.231%
2025-06-12	17.4000	17.5750	17.2507	17.5750	+1.122%	11,205	-9.360%
2025-06-11	17.3400	17.3936	17.3050	17.3800	+1.047%	9,238	-8.343%
2025-06-10	17.2100	17.2100	17.1750	17.2000	-0.058%	4,126	-7.384%
2025-06-09	17.0900	17.2800	17.0669	17.2100	+0.960%	8,351	-7.438%
2025-06-06	17.1831	17.1881	17.0000	17.0463	-0.027%	8,028	-6.549%
2025-06-05	17.0900	17.3946	17.0000	17.0509	+0.299%	7,486	-6.574%
2025-06-04	17.1020	17.1915	17.0000	17.0000	-0.293%	13,382	-6.294%
2025-06-03	17.0200	17.0761	17.0000	17.0500	+0.294%	10,731	-6.569%
2025-06-02	17.1800	17.1800	17.0000	17.0000	-1.048%	11,384	-6.294%
2025-05-30	17.1200	17.1800	17.0100	17.1800	+0.468%	5,167	-7.276%
2025-05-29	17.1000	17.2099	17.0504	17.1000	-0.072%	8,161	-6.842%
2025-05-28	17.2000	17.3423	17.0000	17.1123	-0.510%	9,571	-6.909%
2025-05-27	17.2300	17.5064	17.2000	17.2000	-0.174%	13,412	-7.384%
2025-05-23	17.1450	17.4050	17.0600	17.2300	+0.760%	21,793	-7.545%
2025-05-22	17.0000	17.1854	16.7500	17.1000	+0.588%	27,556	-6.842%
2025-05-21	17.1900	17.2800	16.8411	17.0000	-1.048%	22,225	-6.294%
2025-05-20	17.1700	17.2760	17.1700	17.1800	+0.117%	6,374	-7.276%
2025-05-19	17.3500	17.4383	17.1000	17.1600	-1.392%	25,519	-7.168%
2025-05-16	17.5200	17.5300	17.4023	17.4023	-0.558%	8,272	-8.460%
2025-05-15	17.7500	17.8500	17.4500	17.5000	+1.273%	13,575	-8.971%
2025-05-14	17.7268	17.7268	17.2600	17.2800	-0.403%	32,282	-7.813%
2025-05-13	17.5000	17.5300	17.3500	17.3500	-1.894%	19,983	-8.184%
2025-05-12	17.7340	17.9500	17.4995	17.6850	+1.231%	29,902	-9.924%
2025-05-09	17.5500	17.6776	17.4580	17.4700	-0.456%	10,660	-8.815%
2025-05-08	17.4500	17.6000	17.4500	17.5500	+0.804%	4,278	-9.231%
2025-05-07	17.4500	17.5000	17.3500	17.4100	-0.258%	3,846	-8.501%
2025-05-06	17.3300	17.5500	17.3300	17.4550	+0.605%	6,331	-8.737%
2025-05-05	17.3000	17.6999	17.2545	17.3500	-0.001%	16,777	-8.184%
2025-05-02	17.7000	18.0000	17.3401	17.3501	-1.921%	22,675	-8.185%
2025-05-01	17.9500	17.9500	17.6900	17.6900	-0.896%	20,789	-9.949%
2025-04-30	17.7500	17.8700	17.7500	17.8500	+0.113%	11,318	-10.756%
2025-04-29	17.6100	17.8800	17.4900	17.8298	+1.338%	6,967	-10.655%
2025-04-28	17.5200	17.6000	17.4100	17.5944	+1.113%	8,438	-9.460%
2025-04-25	17.3000	17.4008	17.2158	17.4008	+1.167%	4,523	-8.452%
2025-04-24	17.3145	17.3500	17.2001	17.2001	-0.231%	4,920	-7.384%
2025-04-23	17.1549	17.5100	17.1500	17.2400	+0.524%	11,518	-7.599%
2025-04-22	17.2000	17.5000	17.1501	17.1501	-0.232%	14,028	-7.114%
2025-04-21	17.1900	17.1900	17.1000	17.1900	+0.526%	10,178	-7.330%
2025-04-17	17.1300	17.2100	17.1000	17.1000	+0.059%	4,822	-6.842%
2025-04-16	17.3000	17.4660	17.0700	17.0900	-1.214%	11,744	-6.788%
2025-04-15	16.9800	17.6172	16.9000	17.3000	-0.689%	14,194	-7.919%
2025-04-14	17.2400	17.5700	17.2400	17.4200	+1.220%	16,037	-8.553%
2025-04-11	17.1152	17.4200	17.1134	17.2100	+0.175%	14,203	-7.438%
2025-04-10	17.3105	17.4300	17.1409	17.1800	-0.406%	10,795	-7.276%
2025-04-09	17.0914	17.5500	16.8500	17.2500	+1.114%	25,982	-7.652%
2025-04-08	17.4000	17.4000	16.9200	17.0600	+0.353%	17,478	-6.624%
2025-04-07	17.1500	17.3500	16.7500	17.0000	-1.249%	28,230	-6.294%
2025-04-04	17.6900	17.9613	17.2000	17.2150	-2.740%	49,471	-7.464%
2025-04-03	17.6500	17.7900	17.5400	17.7000	-0.840%	17,162	-10.000%
2025-04-02	17.6000	17.9100	17.5500	17.8500	+1.825%	14,710	-10.756%
2025-04-01	17.7500	17.8049	17.5100	17.5300	-0.511%	22,881	-9.127%
2025-03-31	18.0500	18.0755	17.6000	17.6200	-2.652%	57,812	-9.591%
2025-03-28	18.1000	18.1500	18.1000	18.1000	+0.055%	2,495	-11.989%
2025-03-27	18.1400	18.2500	18.0500	18.0900	-0.604%	12,899	-11.940%
2025-03-26	18.2240	18.2240	18.1200	18.2000	-0.110%	8,409	-12.473%
2025-03-25	18.1451	18.2900	18.1451	18.2200	-0.110%	3,285	-12.569%
2025-03-24	18.3000	18.3280	18.1216	18.2400	-0.491%	16,225	-12.664%
2025-03-21	18.2249	18.4500	18.2200	18.3300	+0.604%	13,830	-13.093%
2025-03-20	18.2567	18.2724	18.1800	18.2200	+0.496%	5,588	-12.569%
2025-03-19	18.1500	18.2342	18.1300	18.1300	+0.443%	12,182	-12.135%
2025-03-18	18.0200	18.1070	17.9300	18.0500	+0.613%	14,830	-11.745%
2025-03-17	17.9500	17.9829	17.8501	17.9400	+0.448%	7,757	-11.204%
2025-03-14	17.9400	18.0650	17.8600	17.8600	+0.056%	23,162	-10.806%
2025-03-13	17.9700	17.9700	17.8450	17.8500	-0.056%	16,857	-10.756%
2025-03-12	17.8999	17.9250	17.7800	17.8600	+0.620%	13,527	-10.806%
2025-03-11	17.8130	17.9200	17.7500	17.7500	-0.113%	15,715	-10.254%
2025-03-10	17.8700	17.9500	17.7450	17.7700	0.000%	14,582	-10.355%
2025-03-07	17.7200	17.9757	17.7200	17.7700	-0.281%	8,288	-10.355%
2025-03-06	17.7000	17.8500	17.7000	17.8200	+0.322%	16,908	-10.606%
2025-03-05	17.8214	17.8900	17.7603	17.7628	+0.072%	12,100	-10.318%
2025-03-04	17.8500	17.9325	17.7300	17.7500	-0.560%	40,480	-10.254%
2025-03-03	17.8500	18.0000	17.8258	17.8500	+0.056%	16,497	-10.756%
2025-02-28	17.8400	17.9806	17.8270	17.8400	+0.168%	7,121	-10.706%
2025-02-27	17.9683	17.9683	17.8100	17.8100	+0.056%	5,815	-10.556%
2025-02-26	17.9000	17.9000	17.7700	17.8000	-0.112%	4,300	-10.506%
2025-02-25	17.5800	17.9750	17.5700	17.8200	+1.423%	32,847	-10.606%
2025-02-24	17.8500	17.9500	17.5000	17.5700	-0.791%	58,684	-9.334%
2025-02-21	17.9500	17.9500	17.2300	17.7100	-0.948%	157,145	-10.051%
2025-02-20	17.9191	17.9400	17.7300	17.8795	-0.059%	21,782	-10.904%
2025-02-19	17.8800	18.1800	17.8600	17.8900	+0.152%	14,940	-10.956%
2025-02-18	17.9100	17.9500	17.8614	17.8629	-0.096%	16,844	-10.821%
2025-02-14	17.8800	17.9779	17.8800	17.8800	-0.279%	8,297	-10.906%
2025-02-13	17.8900	17.9950	17.8600	17.9300	+0.061%	24,898	-11.154%
2025-02-12	18.0500	18.0750	17.8100	17.9190	-0.836%	30,060	-11.100%
2025-02-11	18.1000	18.1300	18.0700	18.0700	-0.166%	3,306	-11.843%
2025-02-10	18.0700	18.1500	18.0700	18.1000	+0.082%	12,682	-11.989%
2025-02-07	18.1800	18.2000	18.0800	18.0852	-0.567%	6,001	-11.917%
2025-02-06	18.2000	18.2900	18.1500	18.1884	-0.338%	9,326	-12.417%
2025-02-05	18.3100	18.3200	18.2500	18.2500	-0.219%	18,387	-12.712%
2025-02-04	18.2500	18.3875	18.1501	18.2900	+0.495%	9,557	-12.903%