Dark

ABR/PF
Arbor Realty Trust, Inc. 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per share
stock NYSE Preferred Stock

At Close

Jul 7, 2025

21.00USD0.000%(0.00)6,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	21.0100	21.0437	20.9500	21.0000	-0.803%	4,535	0.000%
2025-07-03	21.3000	21.3100	21.0600	21.1700	+0.237%	9,146	-0.803%
2025-07-02	20.8000	21.1400	20.6201	21.1200	+1.931%	6,646	-0.568%
2025-07-01	20.4500	20.7939	20.4500	20.7200	+2.019%	10,062	+1.351%
2025-06-30	20.3500	20.4568	20.2400	20.3100	-0.221%	276,507	+3.397%
2025-06-27	20.4100	20.4200	20.3000	20.3550	-0.221%	87,662	+3.169%
2025-06-26	20.3500	20.4200	20.3500	20.4000	+0.344%	14,741	+2.941%
2025-06-25	20.4000	20.4000	20.3000	20.3300	-0.245%	36,952	+3.296%
2025-06-24	20.2900	20.4200	20.2000	20.3800	+0.394%	11,609	+3.042%
2025-06-23	20.3400	20.3799	20.1100	20.3000	-0.148%	21,161	+3.448%
2025-06-20	20.4500	20.4500	20.2106	20.3300	-0.441%	32,323	+3.296%
2025-06-18	20.4700	20.6800	20.4200	20.4200	+0.049%	13,545	+2.840%
2025-06-17	20.6751	20.6751	20.2380	20.4099	-0.440%	9,740	+2.891%
2025-06-16	20.6700	20.6700	20.4900	20.5000	+0.244%	3,685	+2.439%
2025-06-13	20.6000	20.6000	20.4000	20.4500	-0.873%	27,257	+2.689%
2025-06-12	20.7700	20.7700	20.6300	20.6300	-0.048%	15,137	+1.794%
2025-06-11	20.5350	20.7918	20.5000	20.6400	+0.781%	20,014	+1.744%
2025-06-10	20.4000	20.5200	20.3801	20.4800	+0.441%	11,913	+2.539%
2025-06-09	20.4400	20.4499	20.3101	20.3900	+0.049%	19,539	+2.992%
2025-06-06	20.3500	20.4100	20.2300	20.3800	+0.098%	7,502	+3.042%
2025-06-05	20.3800	20.4100	20.3100	20.3600	+0.203%	6,293	+3.143%
2025-06-04	20.3775	20.4599	20.3000	20.3187	+0.389%	2,096	+3.353%
2025-06-03	20.2499	20.4599	20.1000	20.2400	-0.881%	11,999	+3.755%
2025-06-02	20.2700	20.4200	20.0900	20.4200	0.000%	6,609	+2.840%
2025-05-30	20.0000	20.5000	20.0000	20.4200	+1.998%	57,267	+2.840%
2025-05-29	20.2000	20.3100	20.0000	20.0200	-0.989%	11,051	+4.895%
2025-05-28	20.2500	20.3999	20.0500	20.2200	-0.148%	10,760	+3.858%
2025-05-27	20.4000	20.4000	20.0100	20.2500	-0.589%	15,949	+3.704%
2025-05-23	20.1400	20.5100	20.0800	20.3700	+1.192%	12,230	+3.093%
2025-05-22	20.4500	20.5532	19.9000	20.1300	-0.886%	131,883	+4.322%
2025-05-21	20.6300	20.6500	20.3000	20.3100	-1.551%	27,626	+3.397%
2025-05-20	20.7800	20.8050	20.5800	20.6300	+0.146%	15,733	+1.794%
2025-05-19	20.0000	20.7850	20.0000	20.6000	-0.723%	16,170	+1.942%
2025-05-16	20.6851	20.9044	20.6851	20.7500	-0.240%	17,926	+1.205%
2025-05-15	20.8500	21.0788	20.5284	20.8000	+0.483%	24,429	+0.962%
2025-05-14	20.9010	20.9599	20.7000	20.7000	-1.099%	31,532	+1.449%
2025-05-13	20.9500	21.3500	20.7000	20.9300	-0.333%	14,907	+0.334%
2025-05-12	21.3300	21.3300	20.9310	21.0000	-0.771%	49,060	0.000%
2025-05-09	20.8800	21.2100	20.8800	21.1632	+1.356%	8,699	-0.771%
2025-05-08	20.8400	21.1132	20.8184	20.8800	+0.285%	13,383	+0.575%
2025-05-07	20.8800	21.2399	20.8207	20.8207	-0.332%	3,996	+0.861%
2025-05-06	20.9000	20.9000	20.7500	20.8900	-0.476%	6,631	+0.527%
2025-05-05	21.2000	21.2500	20.9400	20.9900	-1.224%	11,665	+0.048%
2025-05-02	21.3400	21.3400	21.2500	21.2500	+0.411%	4,736	-1.176%
2025-05-01	21.4700	21.4700	21.1550	21.1630	-1.476%	2,542	-0.770%
2025-04-30	21.2500	21.4800	21.1900	21.4800	+1.520%	9,017	-2.235%
2025-04-29	21.3400	21.4000	21.1500	21.1583	-0.665%	12,049	-0.748%
2025-04-28	21.0400	21.3100	21.0400	21.3000	+1.380%	4,633	-1.408%
2025-04-25	21.0000	21.1999	20.9300	21.0100	+0.286%	3,678	-0.048%
2025-04-24	20.6600	21.1000	20.6600	20.9500	+1.847%	11,610	+0.239%
2025-04-23	20.4500	22.0599	20.3700	20.5700	+1.444%	7,694	+2.090%
2025-04-22	20.3000	20.4099	20.2300	20.2771	+0.581%	2,390	+3.565%
2025-04-21	20.2800	20.6599	20.1600	20.1600	-1.176%	9,849	+4.167%
2025-04-17	21.0300	21.1791	20.1494	20.4000	-2.158%	7,066	+2.941%
2025-04-16	20.6700	21.1200	20.6700	20.8500	+0.871%	7,875	+0.719%
2025-04-15	20.9400	21.1401	20.4900	20.6700	-2.205%	9,993	+1.597%
2025-04-14	20.9200	21.3899	20.5847	21.1360	+1.220%	5,931	-0.643%
2025-04-11	20.7900	21.3355	20.2942	20.8813	+0.150%	13,813	+0.568%
2025-04-10	20.4500	21.0700	20.4500	20.8500	+0.482%	16,346	+0.719%
2025-04-09	20.4700	20.7500	20.2600	20.7500	+0.582%	21,700	+1.205%
2025-04-08	20.7400	20.7400	20.4200	20.6300	+0.048%	26,185	+1.794%
2025-04-07	20.7500	20.9490	20.6200	20.6200	-1.903%	24,903	+1.843%
2025-04-04	20.8100	21.4650	20.7600	21.0200	-1.036%	33,991	-0.095%
2025-04-03	21.2300	21.5144	21.0800	21.2400	-0.933%	6,771	-1.130%
2025-04-02	20.9500	21.7399	20.9500	21.4400	+2.047%	22,812	-2.052%
2025-04-01	21.0400	21.3000	21.0100	21.0100	+0.143%	12,910	-0.048%
2025-03-31	21.3500	21.3500	20.8600	20.9800	-2.191%	140,756	+0.095%
2025-03-28	21.6000	21.6000	21.3336	21.4500	-0.694%	30,834	-2.098%
2025-03-27	21.6400	21.9999	21.5900	21.6000	-0.046%	10,926	-2.778%
2025-03-26	21.9000	22.1499	21.5700	21.6100	-1.098%	31,531	-2.823%
2025-03-25	22.0500	22.0500	21.8072	21.8499	-0.682%	20,351	-3.890%
2025-03-24	22.1900	22.1900	21.8350	22.0000	-0.227%	28,440	-4.545%
2025-03-21	21.9999	22.1899	21.9699	22.0500	+0.501%	6,397	-4.762%
2025-03-20	21.9800	22.0310	21.9032	21.9400	-0.273%	9,618	-4.284%
2025-03-19	22.0000	22.1500	21.9035	22.0000	+0.249%	21,200	-4.545%
2025-03-18	21.9800	21.9800	21.7545	21.9453	-0.203%	31,906	-4.308%
2025-03-17	22.0000	22.0000	21.8500	21.9899	-0.000%	7,732	-4.502%
2025-03-14	22.0100	22.2340	21.9000	21.9900	-0.045%	12,407	-4.502%
2025-03-13	22.1700	22.3900	22.0000	22.0000	-0.136%	16,764	-4.545%
2025-03-12	21.8500	22.3000	21.7500	22.0300	+0.778%	14,380	-4.675%
2025-03-11	22.2000	22.2000	21.7961	21.8600	-1.041%	24,825	-3.934%
2025-03-10	22.1600	22.2150	22.0900	22.0900	-0.897%	10,614	-4.934%
2025-03-07	22.4500	22.5829	22.2800	22.2900	-0.179%	7,001	-5.787%
2025-03-06	22.5000	22.6499	22.3300	22.3300	-1.020%	15,567	-5.956%
2025-03-05	22.7800	22.7899	22.5000	22.5600	-0.441%	33,554	-6.915%
2025-03-04	22.5400	22.7500	22.5100	22.6600	+0.133%	14,186	-7.326%
2025-03-03	22.6000	22.8000	22.4750	22.6300	+0.712%	17,909	-7.203%
2025-02-28	22.5500	22.7499	22.4000	22.4700	+0.223%	23,147	-6.542%
2025-02-27	22.5322	22.6199	22.4200	22.4200	-0.267%	2,720	-6.334%
2025-02-26	22.4500	22.6100	22.4000	22.4800	+0.717%	10,416	-6.584%
2025-02-25	22.3400	22.4999	22.2100	22.3200	+0.677%	17,545	-5.914%
2025-02-24	22.0600	22.4999	21.9400	22.1700	0.000%	36,427	-5.277%
2025-02-21	22.6000	22.6482	21.8500	22.1700	-2.033%	158,203	-5.277%
2025-02-20	22.4800	22.7000	22.2727	22.6300	+0.690%	16,101	-7.203%
2025-02-19	22.5000	22.8000	22.3000	22.4750	+0.447%	11,881	-6.563%
2025-02-18	22.7900	22.7900	22.3400	22.3750	-1.993%	13,851	-6.145%
2025-02-14	22.5600	22.8300	22.4846	22.8300	+1.693%	5,674	-8.016%
2025-02-13	22.5100	22.5100	22.2301	22.4500	-0.355%	3,788	-6.459%
2025-02-12	22.2400	22.5900	22.2200	22.5300	+0.267%	16,737	-6.791%
2025-02-11	22.3800	22.5200	22.3100	22.4700	+0.853%	20,291	-6.542%
2025-02-10	22.4900	22.5299	22.2500	22.2800	-0.357%	9,025	-5.745%
2025-02-07	22.3800	22.4600	22.2300	22.3599	-0.000%	5,884	-6.082%
2025-02-06	22.2500	22.3799	22.1800	22.3600	+0.630%	22,372	-6.082%
2025-02-05	22.2700	22.2999	22.1400	22.2200	+0.090%	141,608	-5.491%
2025-02-04	22.1800	22.5150	22.1300	22.2000	+0.135%	34,751	-5.405%
2025-02-03	22.3900	22.8000	22.1200	22.1700	-0.850%	23,980	-5.277%
2025-01-31	22.7500	22.8500	22.3200	22.3600	-1.930%	24,254	-6.082%
2025-01-30	22.6000	22.9896	22.5501	22.8000	+1.109%	11,764	-7.895%
2025-01-29	22.7000	22.7000	22.3950	22.5500	-0.441%	24,459	-6.874%
2025-01-28	22.4600	22.7500	22.2801	22.6499	+0.846%	12,384	-7.284%
2025-01-27	22.1500	22.4600	22.1250	22.4600	+0.627%	28,387	-6.500%
2025-01-24	22.3450	22.3450	22.2600	22.3200	+0.315%	5,360	-5.914%
2025-01-23	22.3100	22.3300	22.2000	22.2500	+0.045%	13,515	-5.618%
2025-01-22	22.2500	22.2999	22.0701	22.2399	+0.180%	6,687	-5.575%
2025-01-21	22.1600	22.2000	22.1072	22.2000	+0.362%	72,493	-5.405%
2025-01-17	22.5699	22.5699	22.1200	22.1200	-0.318%	20,795	-5.063%
2025-01-16	22.2000	22.6000	22.0300	22.1905	+0.047%	20,102	-5.365%
2025-01-15	22.3000	22.3402	22.0000	22.1800	-1.378%	19,873	-5.320%
2025-01-14	22.4341	22.5800	22.3100	22.4900	+0.762%	32,144	-6.625%
2025-01-13	22.6100	22.7500	22.3100	22.3200	-2.105%	28,520	-5.914%
2025-01-10	23.1800	23.1876	22.5400	22.8000	-1.650%	19,857	-7.895%
2025-01-08	23.1900	23.3000	23.1824	23.1824	-0.076%	14,571	-9.414%
2025-01-07	23.1600	23.2200	22.9700	23.2000	+0.216%	20,103	-9.483%
2025-01-06	23.0500	23.2644	22.9500	23.1500	+0.784%	33,094	-9.287%
2025-01-03	23.0800	23.2899	22.8900	22.9700	-0.649%	22,572	-8.576%
2025-01-02	22.8400	23.1200	22.8400	23.1200	+1.226%	23,913	-9.170%
2024-12-31	22.9100	23.1399	22.5000	22.8400	-1.040%	133,157	-8.056%
2024-12-30	22.8330	23.0800	22.7000	23.0800	+0.348%	42,670	-9.012%
2024-12-27	22.8800	23.0480	22.7800	23.0000	-0.043%	24,880	-8.696%
2024-12-26	23.0500	23.1000	22.7001	23.0100	+0.043%	34,787	-8.735%
2024-12-24	23.0800	23.0900	22.9580	23.0000	0.000%	27,508	-8.696%
2024-12-23	22.9700	23.0999	22.8510	23.0000	+0.305%	20,103	-8.696%
2024-12-20	22.8700	23.0400	22.6800	22.9300	-0.477%	19,088	-8.417%
2024-12-19	22.5800	23.0400	22.4100	23.0400	+1.275%	31,224	-8.854%
2024-12-18	22.9200	22.9821	22.4200	22.7500	-0.828%	27,271	-7.692%
2024-12-17	22.7000	22.9400	22.5000	22.9400	+0.658%	18,327	-8.457%
2024-12-16	22.3400	22.7900	22.3000	22.7900	+2.014%	19,105	-7.854%
2024-12-13	22.3800	22.5299	21.8200	22.3400	-0.179%	25,579	-5.998%
2024-12-12	22.2400	22.7100	22.1848	22.3800	+0.584%	17,191	-6.166%
2024-12-11	21.9300	22.2500	21.9300	22.2500	+0.999%	15,674	-5.618%
2024-12-10	21.6800	22.2300	21.6800	22.0300	+1.148%	25,376	-4.675%
2024-12-09	21.3200	21.7800	21.3100	21.7800	+2.687%	20,933	-3.581%
2024-12-06	21.5000	21.6599	21.2100	21.2100	-0.656%	27,437	-0.990%
2024-12-05	21.3600	21.6000	21.3500	21.3500	+0.047%	27,205	-1.639%
2024-12-04	21.1000	21.4400	21.1000	21.3400	+1.330%	29,889	-1.593%
2024-12-03	21.1900	21.3300	20.8701	21.0600	-0.190%	21,353	-0.285%
2024-12-02	20.8000	21.2000	20.8000	21.1000	+2.229%	26,230	-0.474%
2024-11-29	21.1900	21.4400	20.6400	20.6400	-2.871%	91,040	+1.744%
2024-11-27	21.2100	21.4000	21.1000	21.2500	+0.236%	25,769	-1.176%
2024-11-26	20.8500	21.2000	20.8100	21.2000	+1.727%	30,779	-0.943%
2024-11-25	20.5100	21.1000	20.5100	20.8400	+2.157%	37,827	+0.768%
2024-11-22	20.6200	20.9400	20.4000	20.4000	-1.019%	21,385	+2.941%
2024-11-21	20.5000	20.7000	20.5000	20.6100	+0.881%	35,596	+1.892%
2024-11-20	20.4000	20.5000	20.3400	20.4300	+0.393%	20,843	+2.790%
2024-11-19	20.4000	20.5300	20.3100	20.3500	+0.183%	31,027	+3.194%
2024-11-18	20.2500	20.5959	20.2500	20.3128	+0.509%	37,022	+3.383%
2024-11-15	20.0900	20.3900	20.0000	20.2100	+0.298%	22,015	+3.909%
2024-11-14	20.2700	21.0000	20.1500	20.1500	0.000%	37,971	+4.218%
2024-11-13	20.7600	20.8499	20.1500	20.1500	-1.225%	22,104	+4.218%
2024-11-12	20.6000	20.8000	20.1350	20.4000	-0.342%	24,866	+2.941%
2024-11-11	20.7000	20.9499	20.4700	20.4700	-0.776%	16,158	+2.589%
2024-11-08	20.7500	20.9500	20.6300	20.6300	+0.880%	13,935	+1.794%
2024-11-07	20.4850	20.9015	20.4500	20.4500	-0.487%	12,055	+2.689%
2024-11-06	20.6700	20.8000	20.2755	20.5500	-1.533%	23,956	+2.190%
2024-11-05	20.5500	20.9494	20.5500	20.8700	+3.215%	20,367	+0.623%
2024-11-04	20.5000	20.7000	20.2200	20.2200	-1.462%	28,369	+3.858%
2024-11-01	20.6400	20.9999	20.0400	20.5200	-0.822%	20,739	+2.339%
2024-10-31	20.4700	20.9000	20.2200	20.6900	+1.008%	32,449	+1.498%
2024-10-30	20.4900	20.5400	20.2862	20.4836	-0.031%	17,682	+2.521%
2024-10-29	20.3600	20.4900	20.2000	20.4900	+0.639%	15,877	+2.489%
2024-10-28	20.3900	20.4000	20.1500	20.3600	+0.296%	18,049	+3.143%
2024-10-25	20.0500	20.3699	20.0400	20.3000	+1.297%	15,699	+3.448%
2024-10-24	20.2000	20.3000	20.0200	20.0400	-1.232%	15,950	+4.790%
2024-10-23	20.2000	20.3700	19.9500	20.2900	+0.446%	17,008	+3.499%
2024-10-22	20.1800	20.4700	20.0700	20.2000	+0.798%	39,095	+3.960%
2024-10-21	20.1300	20.1800	19.8890	20.0400	+0.050%	21,659	+4.790%
2024-10-18	19.8000	20.3000	19.6500	20.0300	+1.162%	34,740	+4.843%
2024-10-17	19.7100	19.9200	19.6000	19.8000	+0.969%	19,322	+6.061%
2024-10-16	19.6100	19.8700	19.4000	19.6100	+0.307%	31,176	+7.088%
2024-10-15	19.5150	19.6300	19.4000	19.5500	-2.348%	21,125	+7.417%
2024-10-14	20.0000	20.1650	19.8800	20.0200	+0.150%	34,191	+4.895%
2024-10-11	19.8000	20.0400	19.7800	19.9900	+1.215%	81,168	+5.053%
2024-10-10	19.7300	19.7799	19.5512	19.7500	+0.443%	40,029	+6.329%
2024-10-09	19.7000	19.8000	19.6200	19.6628	-0.189%	9,346	+6.801%
2024-10-08	19.4300	19.7000	19.1972	19.7000	+1.077%	26,231	+6.599%
2024-10-07	19.4600	19.6000	19.3683	19.4900	-0.358%	64,464	+7.748%
2024-10-04	19.5000	19.6400	19.5000	19.5600	+0.825%	23,692	+7.362%
2024-10-03	19.4000	19.6000	19.4000	19.4000	0.000%	18,024	+8.247%
2024-10-02	19.6000	19.6300	19.3400	19.4000	-0.411%	45,279	+8.247%
2024-10-01	19.4600	19.5900	19.2552	19.4800	+0.103%	35,937	+7.803%
2024-09-30	19.2800	19.7900	19.2800	19.4600	+0.517%	163,679	+7.914%
2024-09-27	19.3400	19.4000	19.1200	19.3600	-0.052%	62,213	+8.471%
2024-09-26	19.2500	19.4300	19.2486	19.3700	+0.938%	33,867	+8.415%
2024-09-25	19.0900	19.2500	19.0632	19.1900	+0.735%	44,765	+9.432%
2024-09-24	18.9800	19.1000	18.8200	19.0500	+0.528%	60,432	+10.236%
2024-09-23	19.0500	19.2300	18.9400	18.9500	-0.889%	62,898	+10.818%
2024-09-20	19.6800	19.6800	19.0300	19.1200	-2.249%	104,872	+9.833%
2024-09-19	19.5000	19.6600	19.4050	19.5600	+1.505%	21,320	+7.362%
2024-09-18	19.4000	19.5100	19.2700	19.2700	-0.670%	20,053	+8.978%
2024-09-17	19.3900	19.4499	19.2100	19.4000	+0.622%	18,789	+8.247%
2024-09-16	19.4200	19.4500	19.1600	19.2800	-0.259%	31,706	+8.921%
2024-09-13	19.1000	19.3300	19.0496	19.3300	+2.275%	47,344	+8.639%
2024-09-12	19.0500	19.1900	18.8000	18.9000	-0.158%	43,216	+11.111%
2024-09-11	18.7000	18.9800	18.6101	18.9300	+0.691%	27,085	+10.935%
2024-09-10	18.7700	18.8000	18.6500	18.8000	+0.053%	10,070	+11.702%
2024-09-09	18.6800	18.8300	18.6400	18.7900	+0.967%	6,177	+11.762%
2024-09-06	18.6800	18.7584	18.6000	18.6100	-0.321%	24,292	+12.843%
2024-09-05	18.7200	18.7200	18.6000	18.6700	+0.054%	10,062	+12.480%
2024-09-04	18.5213	18.7200	18.5213	18.6600	+1.413%	16,492	+12.540%
2024-09-03	18.5400	18.6103	18.4000	18.4000	-0.648%	39,845	+14.130%
2024-08-30	18.5000	18.7100	18.4300	18.5200	+0.108%	20,129	+13.391%
2024-08-29	18.5000	18.6101	18.4000	18.5000	+0.217%	25,636	+13.514%
2024-08-28	18.4000	18.5000	18.3550	18.4600	-0.054%	11,437	+13.759%
2024-08-27	18.2000	18.4700	18.1400	18.4700	+1.539%	24,942	+13.698%
2024-08-26	18.2800	18.3400	18.1101	18.1900	+0.497%	31,289	+15.448%
2024-08-23	18.1200	18.1800	18.1000	18.1000	-0.110%	38,333	+16.022%
2024-08-22	18.2000	18.2000	18.0900	18.1200	-0.055%	15,418	+15.894%
2024-08-21	17.9500	18.2000	17.9500	18.1300	+0.332%	35,946	+15.830%
2024-08-20	18.1900	18.2800	18.0000	18.0700	-0.660%	35,210	+16.215%
2024-08-19	18.3600	18.4600	18.1900	18.1900	-1.302%	40,562	+15.448%
2024-08-16	18.4800	18.6000	18.2500	18.4300	-0.378%	77,889	+13.945%
2024-08-15	18.5000	18.5900	18.4001	18.5000	+0.108%	17,459	+13.514%
2024-08-14	18.6400	18.6400	18.3850	18.4800	-0.135%	19,435	+13.636%
2024-08-13	18.7500	18.7500	18.4500	18.5050	-0.243%	20,824	+13.483%
2024-08-12	18.7000	18.7000	18.5500	18.5500	-1.330%	12,302	+13.208%
2024-08-09	18.7300	18.9499	18.6600	18.8000	-0.529%	22,397	+11.702%
2024-08-08	18.8300	18.9300	18.5800	18.9000	-0.211%	21,794	+11.111%
2024-08-07	18.6200	18.9400	18.5200	18.9400	+1.067%	17,788	+10.876%
2024-08-06	18.2600	18.8400	18.2600	18.7400	+1.517%	12,471	+12.060%
2024-08-05	17.8600	18.6800	17.8600	18.4600	-0.216%	23,803	+13.759%
2024-08-02	18.6100	18.7600	18.0000	18.5000	-1.700%	43,350	+13.514%
2024-08-01	19.0000	19.0100	18.8200	18.8200	-1.052%	24,671	+11.583%
2024-07-31	18.7500	19.3800	18.6200	19.0200	+0.902%	161,733	+10.410%
2024-07-30	18.9000	18.9000	18.7500	18.8500	+0.266%	7,428	+11.406%
2024-07-29	18.7500	18.9700	18.5900	18.8000	+0.535%	24,694	+11.702%
2024-07-26	18.8399	18.9500	18.6850	18.7000	+0.538%	16,612	+12.299%
2024-07-25	18.7200	18.8100	18.5000	18.6000	+0.541%	14,312	+12.903%
2024-07-24	18.6000	18.6900	18.5000	18.5000	-0.538%	14,017	+13.514%
2024-07-23	18.5700	18.7399	18.5600	18.6000	0.000%	19,918	+12.903%
2024-07-22	18.7300	18.7300	18.5100	18.6000	+0.216%	20,671	+12.903%
2024-07-19	18.4500	18.6700	18.4500	18.5600	0.000%	9,369	+13.147%
2024-07-18	18.9100	18.9100	18.1657	18.5600	-1.119%	33,089	+13.147%
2024-07-17	18.8900	19.0900	18.5100	18.7700	-0.106%	59,263	+11.881%
2024-07-16	18.7400	18.9200	18.6301	18.7900	+0.859%	47,846	+11.762%
2024-07-15	18.5500	19.0000	18.3000	18.6300	-0.534%	134,890	+12.721%
2024-07-12	20.4500	20.4500	18.2700	18.7300	-7.825%	236,811	+12.120%
2024-07-11	20.3998	20.4000	20.2800	20.3200	+0.099%	13,226	+3.346%
2024-07-10	20.2700	20.4999	20.2700	20.3000	+1.500%	34,284	+3.448%
2024-07-09	20.0600	20.3500	20.0000	20.0000	-1.235%	10,658	+5.000%
2024-07-08	20.2000	20.3499	20.1000	20.2500	+0.391%	12,885	+3.704%
2024-07-05	20.0975	20.2000	20.0500	20.1712	+0.354%	6,229	+4.109%
2024-07-03	20.0500	20.1100	19.9931	20.1000	+1.208%	5,572	+4.478%
2024-07-02	19.9900	20.1099	19.8600	19.8600	-0.151%	8,293	+5.740%
2024-07-01	19.7500	19.8900	19.5750	19.8900	+1.843%	13,759	+5.581%
2024-06-28	19.4001	20.3200	19.0000	19.5300	+0.722%	180,955	+7.527%
2024-06-27	19.8300	19.8300	19.3900	19.3900	-1.872%	42,691	+8.303%
2024-06-26	20.3000	20.3000	19.7500	19.7600	-2.275%	19,315	+6.275%
2024-06-25	20.1100	20.3799	20.0920	20.2200	+1.353%	5,855	+3.858%
2024-06-24	19.9400	20.0599	19.9000	19.9500	+0.050%	9,631	+5.263%
2024-06-21	20.0600	20.0800	19.9400	19.9400	-0.250%	15,712	+5.316%
2024-06-20	20.0300	20.0700	19.9000	19.9900	+0.301%	16,207	+5.053%
2024-06-18	19.9800	20.0600	19.9200	19.9300	+0.758%	12,304	+5.369%
2024-06-17	19.8600	19.9650	19.7800	19.7800	-0.453%	16,445	+6.168%
2024-06-14	19.9500	20.0700	19.8700	19.8700	-0.201%	4,876	+5.687%
2024-06-13	20.0000	20.1599	19.8901	19.9100	+0.201%	5,343	+5.475%
2024-06-12	19.9600	20.3300	19.8700	19.8700	+0.354%	9,863	+5.687%
2024-06-11	19.7700	19.8001	19.7700	19.8000	+0.253%	1,807	+6.061%
2024-06-10	19.9700	19.9700	19.7500	19.7500	-0.403%	12,035	+6.329%
2024-06-07	19.7500	20.0000	19.7500	19.8300	+0.253%	11,375	+5.900%
2024-06-06	19.7100	20.1000	19.7100	19.7800	+0.355%	17,422	+6.168%
2024-06-05	20.0500	20.1223	19.7100	19.7100	-1.203%	13,986	+6.545%
2024-06-04	20.1000	20.2000	19.9500	19.9500	+0.201%	14,688	+5.263%
2024-06-03	20.1800	20.1800	19.8201	19.9100	-2.402%	19,733	+5.475%
2024-05-31	19.9200	20.4000	19.8004	20.4000	+2.204%	43,410	+2.941%
2024-05-30	19.7800	19.9600	19.7800	19.9600	+0.961%	2,382	+5.210%
2024-05-29	19.7600	19.7799	19.6200	19.7700	-0.553%	6,925	+6.222%
2024-05-28	19.7000	19.8800	19.7000	19.8800	+1.170%	7,463	+5.634%
2024-05-24	19.7700	19.8300	19.6100	19.6500	+0.204%	7,748	+6.870%
2024-05-23	20.0000	20.0000	19.5200	19.6100	-1.803%	5,921	+7.088%
2024-05-22	19.8000	19.9700	19.8000	19.9700	+0.352%	15,407	+5.158%
2024-05-21	19.8700	19.9700	19.7800	19.9000	-0.351%	14,349	+5.528%
2024-05-20	19.9600	19.9700	19.8600	19.9700	+0.910%	10,670	+5.158%
2024-05-17	19.9300	19.9499	19.7000	19.7900	-0.453%	3,688	+6.114%
2024-05-16	19.9500	19.9500	19.6169	19.8800	-0.600%	5,835	+5.634%
2024-05-15	19.5900	20.0000	19.4000	20.0000	+3.681%	10,403	+5.000%
2024-05-14	19.5000	19.6500	19.2500	19.2900	-0.567%	17,736	+8.865%
2024-05-13	19.4200	19.6600	19.3400	19.4000	+0.310%	19,873	+8.247%
2024-05-10	19.0200	19.4100	18.9501	19.3400	+2.193%	11,811	+8.583%
2024-05-09	19.5263	19.5263	18.8050	18.9250	-3.187%	26,103	+10.964%
2024-05-08	19.5000	19.7400	19.4600	19.5479	-1.023%	13,147	+7.428%
2024-05-07	19.8000	19.8000	19.5653	19.7500	+1.023%	12,010	+6.329%
2024-05-06	19.5000	19.5700	19.4400	19.5500	+0.256%	13,768	+7.417%
2024-05-03	19.5700	19.5700	19.3000	19.5000	+1.828%	13,641	+7.692%
2024-05-02	19.0645	19.3500	19.0645	19.1500	+0.314%	12,701	+9.661%
2024-05-01	19.1150	19.5050	19.0200	19.0900	+0.105%	8,830	+10.005%
2024-04-30	18.9700	19.1750	18.8900	19.0700	+0.899%	48,493	+10.121%
2024-04-29	18.7700	18.9399	18.4700	18.9000	+1.832%	26,594	+11.111%
2024-04-26	18.6700	18.7700	18.5100	18.5600	-0.215%	9,766	+13.147%
2024-04-25	18.7100	18.7400	18.5900	18.6000	-1.535%	6,091	+12.903%
2024-04-24	18.8500	18.8900	18.6200	18.8900	+0.265%	19,014	+11.170%
2024-04-23	18.9900	18.9900	18.5500	18.8400	+2.225%	12,757	+11.465%
2024-04-22	18.6400	18.6400	18.4200	18.4300	-0.967%	32,673	+13.945%
2024-04-19	18.8700	18.8900	18.5500	18.6100	-0.534%	16,993	+12.843%
2024-04-18	18.9700	19.0299	18.6900	18.7100	-1.630%	19,945	+12.239%
2024-04-17	18.9000	19.2050	18.9000	19.0200	+0.802%	21,796	+10.410%
2024-04-16	18.8500	18.8853	18.7500	18.8686	-0.034%	20,419	+11.296%
2024-04-15	19.6600	19.6600	18.8201	18.8750	-1.744%	26,888	+11.258%
2024-04-12	19.4000	19.4000	19.2000	19.2100	-2.339%	29,674	+9.318%
2024-04-11	19.9000	19.9000	19.5250	19.6700	-0.455%	19,036	+6.762%
2024-04-10	19.9500	19.9500	19.6700	19.7600	-0.952%	10,582	+6.275%
2024-04-09	19.9500	19.9997	19.8500	19.9500	+0.251%	5,008	+5.263%
2024-04-08	20.2300	20.2300	19.7800	19.9000	-0.946%	13,111	+5.528%
2024-04-05	20.1000	20.2899	20.0800	20.0900	-0.643%	9,632	+4.530%
2024-04-04	20.0200	20.2600	20.0200	20.2200	+0.747%	17,117	+3.858%
2024-04-03	20.1450	20.2300	19.7201	20.0700	+0.400%	19,241	+4.634%
2024-04-02	20.1800	20.2478	19.9300	19.9900	-1.186%	13,191	+5.053%
2024-04-01	20.1700	20.3000	20.0200	20.2300	-0.148%	52,953	+3.806%
2024-03-28	19.7300	20.3600	19.7300	20.2600	+2.947%	252,213	+3.653%
2024-03-27	19.3900	19.7250	19.3900	19.6800	+1.027%	47,443	+6.707%
2024-03-26	19.3500	19.4899	19.3000	19.4800	+0.776%	29,538	+7.803%
2024-03-25	19.3000	19.3300	19.1797	19.3300	+0.104%	15,289	+8.639%
2024-03-22	19.2600	19.3250	19.1250	19.3100	+0.573%	26,426	+8.752%
2024-03-21	19.1158	19.3600	19.0600	19.2000	-0.518%	31,594	+9.375%
2024-03-20	19.2243	19.4000	19.1201	19.3000	+0.312%	22,848	+8.808%
2024-03-19	19.1500	19.2400	18.9300	19.2400	+0.313%	12,911	+9.148%
2024-03-18	19.0000	19.1800	19.0000	19.1800	+0.947%	19,261	+9.489%
2024-03-15	19.0100	19.1000	18.8201	19.0000	-0.419%	13,738	+10.526%
2024-03-14	19.1000	19.1000	19.0100	19.0800	+0.105%	16,072	+10.063%
2024-03-13	19.0500	19.1600	19.0305	19.0600	-0.522%	13,252	+10.178%
2024-03-12	19.0995	19.1600	19.0172	19.1600	+0.630%	10,917	+9.603%
2024-03-11	18.8500	19.0500	18.8101	19.0400	+0.263%	21,712	+10.294%
2024-03-08	18.8000	19.0000	18.8000	18.9900	+1.011%	21,828	+10.585%
2024-03-07	18.6600	18.9200	18.6235	18.8000	+1.075%	20,289	+11.702%
2024-03-06	18.7100	18.7300	18.6000	18.6000	0.000%	28,590	+12.903%
2024-03-05	18.8000	18.8000	18.4300	18.6000	-2.260%	62,398	+12.903%
2024-03-04	18.9800	19.0500	18.8431	19.0300	+0.263%	14,235	+10.352%
2024-03-01	19.0000	19.0382	18.9305	18.9800	0.000%	8,624	+10.643%
2024-02-29	19.0000	19.0450	18.8900	18.9800	+0.105%	35,932	+10.643%
2024-02-28	18.8200	18.9900	18.8000	18.9600	+0.317%	27,904	+10.759%
2024-02-27	18.8600	18.9800	18.8000	18.9000	-0.264%	16,684	+11.111%
2024-02-26	18.9800	19.2500	18.7500	18.9500	+0.212%	28,092	+10.818%
2024-02-23	18.9300	19.0000	18.7700	18.9100	+0.478%	16,255	+11.052%
2024-02-22	18.8000	18.8500	18.6701	18.8200	+0.266%	11,861	+11.583%
2024-02-21	18.6300	18.8350	18.5601	18.7700	+0.482%	16,101	+11.881%
2024-02-20	18.6700	18.8400	18.5667	18.6800	+0.054%	91,250	+12.420%
2024-02-16	18.4000	18.6700	18.2400	18.6700	+1.578%	81,545	+12.480%
2024-02-15	18.1400	18.4000	18.0700	18.3800	+0.989%	60,631	+14.255%
2024-02-14	18.3300	18.3300	18.0950	18.2000	+0.275%	33,142	+15.385%
2024-02-13	18.0300	18.4100	18.0300	18.1500	0.000%	49,161	+15.702%
2024-02-12	18.1000	18.3300	18.0800	18.1500	+0.833%	35,391	+15.702%
2024-02-09	18.1500	18.3762	17.9700	18.0000	-0.442%	64,002	+16.667%
2024-02-08	18.2900	18.3500	18.0800	18.0800	-0.386%	32,066	+16.150%
2024-02-07	18.4900	18.4900	18.1500	18.1500	-0.982%	26,380	+15.702%
2024-02-06	18.1600	18.4900	18.0901	18.3300	+1.833%	46,055	+14.566%
2024-02-05	18.0500	18.3050	17.6700	18.0000	+0.111%	119,299	+16.667%
2024-02-02	18.4000	18.6550	17.9700	17.9800	-2.706%	112,733	+16.796%
2024-02-01	18.6000	18.6800	18.3000	18.4800	-0.108%	30,171	+13.636%
2024-01-31	18.7000	18.8700	18.5000	18.5000	-1.438%	36,905	+13.514%
2024-01-30	18.8000	18.8733	18.6700	18.7700	-0.053%	45,912	+11.881%
2024-01-29	18.7100	18.9700	18.6800	18.7800	+0.428%	39,754	+11.821%
2024-01-26	18.8000	18.9500	18.6700	18.7000	-0.373%	53,188	+12.299%
2024-01-25	18.7000	18.9900	18.6000	18.7700	+0.697%	53,706	+11.881%
2024-01-24	18.7200	18.7200	18.5800	18.6400	-0.268%	17,454	+12.661%
2024-01-23	18.6400	18.7200	18.6115	18.6900	+0.107%	8,622	+12.360%
2024-01-22	18.7000	18.7500	18.5500	18.6700	+0.107%	26,960	+12.480%
2024-01-19	18.6499	18.6500	18.4800	18.6500	+0.269%	16,327	+12.601%
2024-01-18	18.6700	18.8750	18.3100	18.6000	-0.375%	14,966	+12.903%
2024-01-17	18.6000	18.7700	18.5500	18.6700	+0.539%	22,750	+12.480%
2024-01-16	18.6100	18.7300	18.4600	18.5700	-0.748%	28,174	+13.086%
2024-01-12	18.6300	18.7500	18.5828	18.7100	+0.322%	24,197	+12.239%