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

Sep 24, 2026

21.60USD0.000%(0.00)21,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.60)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

21.04USD0.000%(+21.04)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	21.8900	21.8900	21.5500	21.6000	-1.008%	7,999	0.000%
2026-09-23	22.1200	22.1200	21.6500	21.8200	-1.356%	18,307	-1.008%
2026-09-22	22.2900	22.3000	22.0000	22.1200	-0.135%	6,446	-2.351%
2026-09-21	22.1900	22.2800	22.1500	22.1500	-0.135%	9,172	-2.483%
2026-09-18	22.2100	22.2250	22.1600	22.1800	-0.292%	8,539	-2.615%
2026-09-17	22.2100	22.2800	22.2100	22.2450	+0.158%	813	-2.900%
2026-09-16	22.2500	22.2717	22.2100	22.2100	-0.448%	11,672	-2.747%
2026-09-15	22.2500	22.3512	22.2500	22.3100	-0.224%	8,927	-3.182%
2026-09-14	22.3741	22.3741	22.3000	22.3600	+0.045%	3,870	-3.399%
2026-09-11	22.3000	22.5000	22.3000	22.3500	-0.179%	7,552	-3.356%
2026-09-10	22.3600	22.5300	22.2500	22.3900	-0.489%	7,178	-3.528%
2026-09-09	22.6624	22.6624	22.3610	22.5000	+0.581%	4,539	-4.000%
2026-09-08	22.6100	22.6300	22.3500	22.3700	-0.620%	6,072	-3.442%
2026-09-04	22.6400	22.6400	22.4200	22.5096	-0.002%	7,952	-4.041%
2026-09-03	22.4500	22.5100	22.4500	22.5100	-0.398%	8,079	-4.043%
2026-09-02	22.6100	22.7100	22.5260	22.6000	-0.044%	4,834	-4.425%
2026-09-01	22.6800	22.7200	22.3700	22.6100	-0.044%	5,159	-4.467%
2026-08-31	22.3800	22.8100	22.3600	22.6200	+1.072%	14,866	-4.509%
2026-08-28	22.3500	22.4000	22.3500	22.3800	+0.045%	4,920	-3.485%
2026-08-27	22.3500	22.3800	22.3100	22.3700	-0.045%	6,682	-3.442%
2026-08-26	22.3500	22.4000	22.3104	22.3800	-0.089%	11,172	-3.485%
2026-08-25	22.3700	22.4500	22.2300	22.4000	+0.134%	5,584	-3.571%
2026-08-24	22.3800	22.4500	22.2500	22.3700	+0.134%	3,310	-3.442%
2026-08-21	22.2200	22.4312	22.2000	22.3400	0.000%	8,236	-3.312%
2026-08-20	22.2100	22.3493	22.2000	22.3400	+0.631%	2,866	-3.312%
2026-08-19	22.3500	22.5000	22.2000	22.2000	-0.671%	11,167	-2.703%
2026-08-18	22.2000	22.6100	22.2000	22.3500	+0.404%	13,760	-3.356%
2026-08-17	22.3600	22.3600	22.2350	22.2600	+0.045%	5,295	-2.965%
2026-08-14	22.2900	22.2900	22.2100	22.2500	-0.224%	3,198	-2.921%
2026-08-13	22.3200	22.4399	22.2000	22.3000	+0.315%	3,797	-3.139%
2026-08-12	22.2275	22.2300	22.2000	22.2300	+0.135%	4,300	-2.834%
2026-08-11	22.4305	22.4305	22.2000	22.2000	-0.270%	8,523	-2.703%
2026-08-10	22.3000	22.3000	22.2100	22.2600	-0.558%	2,459	-2.965%
2026-08-07	22.4000	22.4000	22.2100	22.3850	+0.381%	5,590	-3.507%
2026-08-06	22.3200	22.3200	22.2100	22.3000	-0.535%	3,904	-3.139%
2026-08-05	22.3200	22.7100	22.3100	22.4200	+0.089%	7,831	-3.657%
2026-08-04	22.2701	22.4900	22.2600	22.4000	-0.089%	7,657	-3.571%
2026-08-03	22.5530	22.5530	22.3400	22.4200	-0.532%	2,674	-3.657%
2026-07-31	22.4000	22.7700	22.2200	22.5400	-0.265%	23,674	-4.170%
2026-07-30	22.3200	22.6299	22.0911	22.6000	+1.619%	20,487	-4.425%
2026-07-29	22.2000	22.4400	22.1100	22.2400	+0.090%	12,738	-2.878%
2026-07-28	22.3600	22.3600	22.1500	22.2200	-0.359%	11,606	-2.790%
2026-07-27	22.2500	22.3200	22.1500	22.3000	+0.225%	9,116	-3.139%
2026-07-24	22.4750	22.4750	22.1000	22.2500	-0.045%	9,009	-2.921%
2026-07-23	22.2900	22.2900	22.0601	22.2600	-0.224%	14,527	-2.965%
2026-07-22	22.4500	22.4500	22.2500	22.3100	-0.933%	17,032	-3.182%
2026-07-21	22.4000	22.5200	22.2850	22.5200	+0.536%	10,948	-4.085%
2026-07-20	22.6900	22.6900	22.3850	22.4000	-0.444%	12,928	-3.571%
2026-07-17	22.8200	22.9700	22.3900	22.5000	-1.186%	25,097	-4.000%
2026-07-16	22.7000	22.9450	22.5300	22.7700	+0.308%	7,258	-5.138%
2026-07-15	22.5900	22.7500	22.5001	22.7000	-1.046%	9,382	-4.846%
2026-07-14	22.8700	23.0000	22.8293	22.9400	-0.087%	12,079	-5.841%
2026-07-13	22.7505	22.9800	22.7505	22.9600	+0.262%	8,471	-5.923%
2026-07-10	22.8500	22.9000	22.8000	22.9000	+0.439%	8,083	-5.677%
2026-07-09	22.8500	22.9000	22.7630	22.8000	+0.132%	13,311	-5.263%
2026-07-08	22.5500	22.8500	22.5500	22.7700	+1.155%	7,397	-5.138%
2026-07-07	22.7800	22.8400	22.5100	22.5100	-1.682%	10,378	-4.043%
2026-07-06	22.5700	22.8950	22.5700	22.8950	+0.859%	17,971	-5.656%
2026-07-02	22.5200	22.7006	22.5200	22.7000	+0.132%	9,201	-4.846%
2026-07-01	22.3500	22.8900	22.3500	22.6700	+1.614%	16,768	-4.720%
2026-06-30	22.4000	22.6099	22.1300	22.3100	-0.844%	269,622	-3.182%
2026-06-29	22.3900	22.5200	22.3900	22.5000	+0.491%	23,891	-4.000%
2026-06-26	22.3100	22.5100	22.3100	22.3900	-0.710%	12,726	-3.528%
2026-06-25	22.5100	22.5700	22.3300	22.5500	+0.401%	27,065	-4.213%
2026-06-24	22.7400	22.8200	22.4000	22.4600	-1.231%	44,782	-3.829%
2026-06-23	22.8500	22.9150	22.7000	22.7400	-0.655%	4,325	-5.013%
2026-06-22	22.9000	23.0000	22.7000	22.8900	+0.153%	8,670	-5.636%
2026-06-18	22.7600	22.8550	22.7600	22.8550	+0.329%	2,876	-5.491%
2026-06-17	22.7000	22.8842	22.7000	22.7800	+0.132%	4,084	-5.180%
2026-06-16	22.7700	22.7700	22.7100	22.7500	-0.132%	8,094	-5.055%
2026-06-15	22.7100	22.8399	22.7100	22.7800	+0.352%	3,639	-5.180%
2026-06-12	22.7700	22.7701	22.7000	22.7001	-0.613%	2,191	-4.846%
2026-06-11	22.7700	22.8400	22.7700	22.8400	+0.263%	2,737	-5.429%
2026-06-10	22.8800	22.8900	22.7000	22.7800	+0.176%	5,870	-5.180%
2026-06-09	22.7500	22.7999	22.6700	22.7400	-0.263%	10,269	-5.013%
2026-06-08	22.7500	22.9900	22.6600	22.8000	+0.308%	27,027	-5.263%
2026-06-05	23.0000	23.0000	22.5900	22.7300	-0.219%	25,826	-4.971%
2026-06-04	22.9000	22.9000	22.5800	22.7800	-0.263%	50,780	-5.180%
2026-06-03	22.8400	22.9085	22.7700	22.8400	0.000%	14,726	-5.429%
2026-06-02	22.8800	23.0000	22.7700	22.8400	-0.652%	26,855	-5.429%
2026-06-01	22.9800	23.1000	22.8701	22.9900	+0.525%	3,286	-6.046%
2026-05-29	23.2100	23.2100	22.8700	22.8700	-1.592%	12,779	-5.553%
2026-05-28	23.2900	23.3500	23.1000	23.2400	+0.245%	5,434	-7.057%
2026-05-27	23.3800	23.3800	23.1831	23.1831	-0.800%	965	-6.829%
2026-05-26	23.3200	23.3800	23.2300	23.3700	+0.214%	3,482	-7.574%
2026-05-22	23.3100	23.4400	23.0783	23.3200	-0.342%	3,153	-7.376%
2026-05-21	23.2100	23.4000	23.2100	23.4000	+0.257%	27,286	-7.692%
2026-05-20	23.2900	23.4361	23.0300	23.3400	+0.301%	8,573	-7.455%
2026-05-19	23.0700	23.3700	23.0600	23.2700	+0.345%	12,866	-7.177%
2026-05-18	23.0425	23.1900	22.9600	23.1900	+0.782%	6,808	-6.856%
2026-05-15	22.9500	23.1300	22.9200	23.0100	-0.519%	9,528	-6.128%
2026-05-14	23.1200	23.2000	23.1100	23.1300	+0.304%	12,960	-6.615%
2026-05-13	23.0400	23.3000	22.9900	23.0600	0.000%	6,396	-6.331%
2026-05-12	23.2600	23.2600	22.9400	23.0600	-0.817%	25,439	-6.331%
2026-05-11	23.3400	23.5645	23.1800	23.2500	-0.556%	13,691	-7.097%
2026-05-08	23.2900	23.5900	23.2000	23.3800	-0.553%	33,390	-7.613%
2026-05-07	23.3800	23.6000	23.3800	23.5100	+0.513%	13,997	-8.124%
2026-05-06	23.0401	23.3900	23.0401	23.3900	+0.494%	5,445	-7.653%
2026-05-05	23.1800	23.3800	23.1800	23.2750	+0.064%	3,494	-7.197%
2026-05-04	23.3500	23.3500	23.0500	23.2600	-0.598%	7,629	-7.137%
2026-05-01	23.3100	23.4000	23.3100	23.4000	+0.645%	4,456	-7.692%
2026-04-30	23.2000	23.4500	23.2000	23.2500	+0.693%	19,246	-7.097%
2026-04-29	23.2450	23.2900	23.0600	23.0900	-0.043%	11,351	-6.453%
2026-04-28	23.1600	23.1600	23.0729	23.1000	-0.345%	3,769	-6.494%
2026-04-27	23.2000	23.3350	23.1800	23.1800	-0.086%	14,546	-6.816%
2026-04-24	23.0600	23.2300	23.0600	23.2000	+0.870%	7,266	-6.897%
2026-04-23	22.9000	23.2200	22.9000	23.0000	+0.745%	15,947	-6.087%
2026-04-22	22.5046	22.8500	22.5046	22.8300	+1.152%	11,218	-5.388%
2026-04-21	22.4500	22.7700	22.4500	22.5700	-0.441%	11,849	-4.298%
2026-04-20	22.7200	22.7800	22.6500	22.6700	+0.532%	9,142	-4.720%
2026-04-17	22.4900	22.6000	22.4100	22.5500	+0.737%	6,878	-4.213%
2026-04-16	22.4200	22.4900	22.3850	22.3850	-0.156%	11,136	-3.507%
2026-04-15	22.2900	22.5000	22.2100	22.4200	-0.532%	13,487	-3.657%
2026-04-14	22.4000	22.6700	22.4000	22.5400	+0.625%	11,048	-4.170%
2026-04-13	22.4000	22.4200	22.2297	22.4000	-0.089%	4,713	-3.571%
2026-04-10	22.3100	22.5350	22.3100	22.4200	+0.855%	21,657	-3.657%
2026-04-09	22.3400	22.3750	22.2300	22.2300	-0.314%	11,075	-2.834%
2026-04-08	21.9700	22.3400	21.9700	22.3000	+1.548%	19,184	-3.139%
2026-04-07	21.8500	22.0300	21.8500	21.9600	+0.046%	4,958	-1.639%
2026-04-06	21.8700	22.0000	21.8700	21.9500	+0.274%	4,025	-1.595%
2026-04-02	21.8500	21.9444	21.8500	21.8900	-0.137%	7,975	-1.325%
2026-04-01	21.8000	21.9650	21.8000	21.9200	+0.597%	9,079	-1.460%
2026-03-31	21.8900	22.0499	21.7000	21.7900	-0.366%	162,992	-0.872%
2026-03-30	21.9100	21.9250	21.8700	21.8700	-0.183%	3,825	-1.235%
2026-03-27	21.8500	21.9300	21.8000	21.9100	-0.137%	27,518	-1.415%
2026-03-26	21.8200	22.0100	21.8200	21.9400	-0.091%	20,420	-1.550%
2026-03-25	22.1000	22.1000	21.9000	21.9600	+0.046%	14,595	-1.639%
2026-03-24	22.1000	22.1000	21.9500	21.9500	-0.679%	15,513	-1.595%
2026-03-23	22.1000	22.1800	21.9400	22.1000	-0.226%	24,685	-2.262%
2026-03-20	22.0100	22.2600	21.8850	22.1500	-0.090%	61,008	-2.483%
2026-03-19	22.0700	22.1800	22.0201	22.1700	+0.499%	33,786	-2.571%
2026-03-18	22.2100	22.2100	22.0500	22.0600	-0.631%	26,558	-2.085%
2026-03-17	22.2000	22.2400	22.1600	22.2000	-0.627%	15,965	-2.703%
2026-03-16	22.2000	22.3400	22.1900	22.3400	+0.631%	29,158	-3.312%
2026-03-13	22.2000	22.2988	22.1500	22.2000	-0.359%	11,117	-2.703%
2026-03-12	22.0500	22.2900	22.0500	22.2800	+0.315%	6,779	-3.052%
2026-03-11	22.1000	22.2999	22.1000	22.2100	-0.180%	4,264	-2.747%
2026-03-10	22.2100	22.3000	22.1000	22.2500	+0.180%	7,622	-2.921%
2026-03-09	22.1400	22.2150	22.0900	22.2100	+0.226%	5,142	-2.747%
2026-03-06	22.1800	22.1900	22.0800	22.1600	+0.335%	2,329	-2.527%
2026-03-05	22.1050	22.1050	22.0800	22.0860	-0.063%	2,466	-2.200%
2026-03-04	21.9500	22.1500	21.9450	22.1000	+1.144%	7,338	-2.262%
2026-03-03	21.8950	21.9045	21.8100	21.8500	-0.274%	3,366	-1.144%
2026-03-02	21.7000	22.1200	21.7000	21.9100	+1.907%	10,506	-1.415%
2026-02-27	22.1000	22.3400	21.4200	21.5000	-3.022%	126,609	+0.465%
2026-02-26	22.1500	22.2458	22.0900	22.1700	+0.136%	13,386	-2.571%
2026-02-25	22.2300	22.2499	22.1400	22.1400	-0.090%	7,924	-2.439%
2026-02-24	22.2900	22.3399	22.1501	22.1600	-0.494%	5,166	-2.527%
2026-02-23	22.1900	22.2700	22.1900	22.2700	+0.361%	7,030	-3.009%
2026-02-20	22.3500	22.3500	22.1400	22.1900	-0.178%	14,702	-2.659%
2026-02-19	22.2900	22.2900	22.1669	22.2296	+0.088%	3,567	-2.832%
2026-02-18	22.2350	22.2500	22.2100	22.2100	+0.271%	1,403	-2.747%
2026-02-17	22.1600	22.3000	22.1000	22.1500	-0.673%	38,632	-2.483%
2026-02-13	22.2100	22.3000	22.1355	22.3000	+0.541%	3,787	-3.139%
2026-02-12	22.2600	22.2600	22.1400	22.1800	-0.538%	116,135	-2.615%
2026-02-11	22.2500	22.3300	22.2000	22.3000	+0.225%	41,185	-3.139%
2026-02-10	22.2600	22.3000	22.1900	22.2500	-0.090%	39,780	-2.921%
2026-02-09	22.3200	22.3400	22.2400	22.2700	-0.269%	4,158	-3.009%
2026-02-06	22.3200	22.3400	22.2417	22.3300	+0.269%	6,120	-3.269%
2026-02-05	22.2400	22.3288	22.1800	22.2700	+0.135%	28,952	-3.009%
2026-02-04	22.2000	22.2400	22.1500	22.2400	-0.403%	13,071	-2.878%
2026-02-03	22.3200	22.3499	22.1939	22.3300	+0.135%	4,732	-3.269%
2026-02-02	22.1500	22.3700	22.1500	22.3000	-0.313%	11,374	-3.139%
2026-01-30	22.3700	22.3700	22.2000	22.3700	0.000%	9,078	-3.442%
2026-01-29	22.3700	22.3700	22.3700	22.3700	0.000%	5,785	-3.442%
2026-01-28	22.3000	22.3700	22.3000	22.3700	+0.494%	10,373	-3.442%
2026-01-27	22.4600	22.4600	22.1701	22.2600	-0.492%	11,597	-2.965%
2026-01-26	22.5100	22.5100	22.2300	22.3700	-0.622%	6,434	-3.442%
2026-01-23	22.3100	22.5100	22.1300	22.5100	+1.396%	35,256	-4.043%
2026-01-22	22.1900	22.3000	22.0000	22.2000	+0.696%	20,880	-2.703%
2026-01-21	22.1000	22.1000	22.0020	22.0466	-0.242%	3,051	-2.026%
2026-01-20	22.1300	22.1900	22.0192	22.1000	-0.361%	6,508	-2.262%
2026-01-16	22.0200	22.2300	21.9000	22.1800	+0.635%	26,296	-2.615%
2026-01-15	21.9800	22.0500	21.8521	22.0400	-1.739%	12,441	-1.996%
2026-01-14	22.1600	22.4359	22.0501	22.4300	+0.313%	12,316	-3.700%
2026-01-13	22.0200	22.4000	21.9751	22.3600	+1.544%	27,993	-3.399%
2026-01-12	22.0100	22.1000	21.9300	22.0200	-0.272%	10,215	-1.907%
2026-01-09	21.9862	22.1000	21.9000	22.0800	+0.272%	11,056	-2.174%
2026-01-08	22.0900	22.0900	21.9500	22.0200	+0.045%	7,951	-1.907%
2026-01-07	22.0900	22.0900	21.9000	22.0100	+0.023%	6,675	-1.863%
2026-01-06	21.9200	22.1000	21.8700	22.0050	-0.159%	8,581	-1.840%
2026-01-05	21.8300	22.1634	21.8300	22.0400	+0.731%	7,322	-1.996%
2026-01-02	21.7700	22.1798	21.7600	21.8800	+0.551%	7,219	-1.280%
2025-12-31	22.1300	22.3200	21.7500	21.7600	-2.114%	42,062	-0.735%
2025-12-30	22.0300	22.4400	21.9000	22.2300	+0.361%	4,749	-2.834%
2025-12-29	21.7500	22.2000	21.7500	22.1500	+1.188%	13,655	-2.483%
2025-12-26	21.7500	21.9100	21.7000	21.8900	+0.690%	15,451	-1.325%
2025-12-24	22.0700	22.2600	20.8500	21.7400	-1.940%	66,842	-0.644%
2025-12-23	22.1100	22.2000	22.0500	22.1700	0.000%	18,357	-2.571%
2025-12-22	22.1200	22.4599	22.0500	22.1700	+0.090%	19,400	-2.571%
2025-12-19	22.0900	22.3700	22.0900	22.1500	-0.090%	6,522	-2.483%
2025-12-18	22.2000	22.3000	22.1500	22.1700	+0.317%	10,738	-2.571%
2025-12-17	22.1700	22.2000	22.1000	22.1000	-0.674%	6,206	-2.262%
2025-12-16	22.2000	22.2500	22.1720	22.2500	+0.338%	13,083	-2.921%
2025-12-15	22.1200	22.2000	22.1200	22.1750	+0.113%	11,534	-2.593%
2025-12-12	22.3000	22.3000	22.1001	22.1499	-0.673%	3,658	-2.483%
2025-12-11	22.1500	22.3000	22.1500	22.3000	+0.270%	6,670	-3.139%
2025-12-10	22.1600	22.2400	22.1000	22.2400	-0.224%	4,356	-2.878%
2025-12-09	22.2500	22.3000	22.1000	22.2900	+0.860%	7,764	-3.096%
2025-12-08	22.1200	22.2200	22.1000	22.1000	-0.226%	9,113	-2.262%
2025-12-05	22.2405	22.2405	22.1000	22.1500	-0.360%	6,916	-2.483%
2025-12-04	22.2999	22.2999	22.1600	22.2300	+0.361%	2,205	-2.834%
2025-12-03	22.0800	22.2109	22.0800	22.1500	-0.045%	6,107	-2.483%
2025-12-02	22.1500	22.2700	22.0500	22.1600	+0.045%	4,608	-2.527%
2025-12-01	22.4499	22.4499	22.0201	22.1500	-0.180%	2,588	-2.483%
2025-11-28	22.4500	22.4500	22.0500	22.1900	-0.716%	33,738	-2.659%
2025-11-26	22.4500	22.5000	22.3050	22.3500	+0.314%	11,436	-3.356%
2025-11-25	22.1600	22.3900	22.1600	22.2800	+0.315%	8,200	-3.052%
2025-11-24	22.1900	22.2500	22.1500	22.2100	+0.135%	8,169	-2.747%
2025-11-21	22.0500	22.2800	22.0000	22.1800	+0.407%	33,733	-2.615%
2025-11-20	22.1000	22.1700	21.9850	22.0900	+0.091%	30,778	-2.218%
2025-11-19	22.0700	22.2799	22.0450	22.0700	+0.090%	8,383	-2.130%
2025-11-18	22.2300	22.3350	22.0000	22.0501	-0.226%	9,054	-2.041%
2025-11-17	22.2000	22.2600	22.0500	22.1000	-0.495%	12,165	-2.262%
2025-11-14	22.3700	22.3700	22.0846	22.2100	-0.760%	6,924	-2.747%
2025-11-13	22.1100	22.5100	22.0501	22.3800	+0.359%	8,673	-3.485%
2025-11-12	22.3900	22.4000	22.1300	22.3000	0.000%	9,633	-3.139%
2025-11-11	22.2800	22.4500	22.2400	22.3000	+0.225%	10,636	-3.139%
2025-11-10	22.3500	22.3500	22.1500	22.2500	+0.497%	13,255	-2.921%
2025-11-07	22.1000	22.1600	21.8700	22.1400	-0.090%	22,821	-2.439%
2025-11-06	22.3900	22.3900	22.1001	22.1600	-0.583%	11,334	-2.527%
2025-11-05	22.1600	22.4500	22.1001	22.2900	+0.405%	27,731	-3.096%
2025-11-04	22.0700	22.2600	22.0500	22.2000	+0.452%	10,241	-2.703%
2025-11-03	22.2700	22.2700	21.8000	22.1000	+0.181%	42,963	-2.262%
2025-10-31	22.2000	22.2000	21.8000	22.0600	-0.631%	91,151	-2.085%
2025-10-30	22.4100	22.4100	22.2000	22.2000	-0.716%	3,522	-2.703%
2025-10-29	22.6800	22.6900	22.2800	22.3600	-0.622%	7,890	-3.399%
2025-10-28	22.3500	22.5000	22.3000	22.5000	+0.716%	6,425	-4.000%
2025-10-27	22.6700	22.6700	22.1500	22.3400	-1.019%	5,755	-3.312%
2025-10-24	22.6600	22.6900	22.5100	22.5700	0.000%	5,710	-4.298%
2025-10-23	22.6500	22.6715	22.5700	22.5700	-0.221%	3,348	-4.298%
2025-10-22	22.5846	22.6800	22.5700	22.6200	-0.755%	4,610	-4.509%
2025-10-21	22.8100	22.8500	22.3150	22.7920	-0.297%	23,280	-5.230%
2025-10-20	22.6500	22.9150	22.5631	22.8600	+0.927%	8,989	-5.512%
2025-10-17	22.1600	22.7400	22.1600	22.6500	+2.211%	38,793	-4.636%
2025-10-16	22.2200	22.2512	22.1500	22.1600	-0.225%	16,286	-2.527%
2025-10-15	22.2700	22.4068	22.0000	22.2100	-1.551%	11,262	-2.747%
2025-10-14	22.3800	22.7000	22.3500	22.5600	+1.348%	6,099	-4.255%
2025-10-13	22.3500	22.6500	22.2600	22.2600	-0.179%	5,476	-2.965%
2025-10-10	22.7100	22.7100	22.3000	22.3000	-0.889%	7,975	-3.139%
2025-10-09	22.8000	22.9171	22.5000	22.5000	-0.794%	7,818	-4.000%
2025-10-08	22.6700	22.9400	22.6700	22.6800	0.000%	8,611	-4.762%
2025-10-07	22.6800	22.8500	22.6600	22.6800	-0.220%	6,496	-4.762%
2025-10-06	22.7800	22.8762	22.7022	22.7300	-0.742%	5,157	-4.971%
2025-10-03	22.7500	22.9200	22.7500	22.9000	-0.087%	2,182	-5.677%
2025-10-02	22.8900	23.0599	22.8000	22.9200	-0.437%	6,588	-5.759%
2025-10-01	22.6000	23.0206	22.6000	23.0206	+1.861%	17,004	-6.171%
2025-09-30	22.8000	22.9799	22.6000	22.6000	-0.877%	16,270	-4.425%
2025-09-29	22.7600	22.9186	22.7600	22.8000	+0.176%	8,460	-5.263%
2025-09-26	22.7700	22.7800	22.7000	22.7600	-0.394%	5,287	-5.097%
2025-09-25	22.8900	22.9200	22.8000	22.8500	-0.087%	13,166	-5.470%
2025-09-24	22.7600	22.8700	22.7500	22.8700	+0.088%	5,312	-5.553%
2025-09-23	22.7795	22.8500	22.7300	22.8500	-0.218%	2,276	-5.470%
2025-09-22	22.7100	22.9000	22.7100	22.9000	+0.615%	5,167	-5.677%
2025-09-19	22.8500	22.8500	22.7000	22.7600	-0.394%	3,551	-5.097%
2025-09-18	22.7500	22.8500	22.7200	22.8500	0.000%	4,265	-5.470%
2025-09-17	22.7600	22.8500	22.7000	22.8500	+0.151%	3,244	-5.470%
2025-09-16	22.7500	22.8300	22.7200	22.8155	-0.195%	8,497	-5.328%
2025-09-15	22.9000	22.9000	22.3901	22.8600	-0.066%	7,539	-5.512%
2025-09-12	22.9000	22.9000	22.7336	22.8750	+0.109%	1,674	-5.574%
2025-09-11	22.7836	22.9000	22.3800	22.8500	-0.175%	11,644	-5.470%
2025-09-10	22.8700	22.9000	22.8000	22.8900	+0.131%	4,468	-5.636%
2025-09-09	22.8699	22.9800	22.8001	22.8600	-0.262%	5,938	-5.512%
2025-09-08	22.5000	22.9200	22.4900	22.9200	+1.866%	8,030	-5.759%
2025-09-05	22.5500	22.7400	22.5000	22.5001	+0.045%	6,579	-4.000%
2025-09-04	22.5700	22.5700	22.3500	22.4900	-0.243%	6,673	-3.957%
2025-09-03	22.2041	22.6099	22.2041	22.5447	+1.188%	3,696	-4.190%
2025-09-02	22.2000	22.6299	22.1700	22.2800	+0.360%	3,861	-3.052%
2025-08-29	22.5800	22.6399	22.1200	22.2000	-1.683%	84,218	-2.703%
2025-08-28	22.6200	22.6499	22.4500	22.5800	+0.669%	3,951	-4.340%
2025-08-27	22.5000	22.7399	22.4200	22.4300	-1.015%	2,598	-3.700%
2025-08-26	22.7800	22.7899	22.5200	22.6600	-0.332%	11,341	-4.678%
2025-08-25	22.7400	22.7899	22.5701	22.7354	+0.421%	8,533	-4.994%
2025-08-22	22.4000	22.7060	22.3500	22.6400	+1.071%	13,269	-4.594%
2025-08-21	22.3100	22.5000	22.2250	22.4000	+0.787%	13,321	-3.571%
2025-08-20	22.0000	22.2900	22.0000	22.2250	+1.207%	5,214	-2.812%
2025-08-19	21.8250	21.9700	21.7850	21.9600	+0.940%	5,501	-1.639%
2025-08-18	21.8000	21.8000	21.7500	21.7556	-0.002%	4,481	-0.715%
2025-08-15	21.8900	21.9999	21.5501	21.7560	+0.143%	9,918	-0.717%
2025-08-14	21.6700	21.9000	21.6500	21.7250	-0.207%	6,107	-0.575%
2025-08-13	21.7800	21.7800	21.6700	21.7700	+0.461%	4,329	-0.781%
2025-08-12	21.8050	21.8250	21.6101	21.6700	-0.824%	14,669	-0.323%
2025-08-11	22.0000	22.0000	21.6500	21.8500	-0.682%	3,882	-1.144%
2025-08-08	21.7700	22.0000	21.5505	22.0000	0.000%	7,966	-1.818%
2025-08-07	22.2800	22.2800	21.8000	22.0000	-1.786%	4,262	-1.818%
2025-08-06	22.4499	22.4500	22.2750	22.4000	+1.404%	16,960	-3.571%
2025-08-05	21.9200	22.0999	21.9000	22.0899	+1.191%	8,456	-2.218%
2025-08-04	21.4965	21.8300	21.4700	21.8300	+1.914%	8,054	-1.054%
2025-08-01	21.4706	21.5499	21.3950	21.4200	-0.372%	4,422	+0.840%
2025-07-31	21.5600	21.9250	21.3950	21.5000	-0.401%	36,139	+0.465%
2025-07-30	21.3400	21.6800	21.1950	21.5865	+1.345%	16,056	+0.063%
2025-07-29	21.1085	21.3000	21.1085	21.3000	+0.151%	3,141	+1.408%
2025-07-28	21.2900	21.3000	21.0400	21.2679	+0.226%	4,330	+1.562%
2025-07-25	21.2800	21.2800	21.2100	21.2200	-0.056%	7,322	+1.791%
2025-07-24	21.1600	21.2600	21.1600	21.2319	+0.150%	2,828	+1.734%
2025-07-23	21.1500	21.3000	21.1500	21.2000	0.000%	4,145	+1.887%
2025-07-22	21.2000	21.3099	21.0200	21.2000	-0.469%	6,330	+1.887%
2025-07-21	21.1416	21.3000	21.1416	21.3000	+0.057%	6,914	+1.408%
2025-07-18	21.2100	21.3100	21.2100	21.2878	+0.320%	2,742	+1.467%
2025-07-17	20.9000	21.4700	20.5600	21.2200	+1.970%	17,301	+1.791%
2025-07-16	20.6700	20.9000	20.6700	20.8100	-0.096%	6,303	+3.796%
2025-07-15	20.9900	20.9900	20.8183	20.8300	-1.745%	8,236	+3.697%
2025-07-14	20.9300	21.4767	20.9300	21.2000	+0.952%	9,054	+1.887%
2025-07-11	21.3800	21.4199	21.0000	21.0000	-1.269%	15,972	+2.857%
2025-07-10	21.2254	21.2800	21.2008	21.2700	+0.460%	5,633	+1.551%
2025-07-09	21.2400	21.2400	21.1677	21.1726	+0.297%	1,692	+2.019%
2025-07-08	21.0000	21.1800	20.9892	21.1100	+0.524%	8,579	+2.321%
2025-07-07	21.0100	21.0437	20.9500	21.0000	-0.803%	4,535	+2.857%
2025-07-03	21.3000	21.3100	21.0600	21.1700	+0.237%	9,146	+2.031%
2025-07-02	20.8000	21.1400	20.6201	21.1200	+1.931%	6,646	+2.273%
2025-07-01	20.4500	20.7939	20.4500	20.7200	+2.019%	10,062	+4.247%
2025-06-30	20.3500	20.4568	20.2400	20.3100	-0.221%	276,507	+6.352%
2025-06-27	20.4100	20.4200	20.3000	20.3550	-0.221%	87,662	+6.116%
2025-06-26	20.3500	20.4200	20.3500	20.4000	+0.344%	14,741	+5.882%
2025-06-25	20.4000	20.4000	20.3000	20.3300	-0.245%	36,952	+6.247%
2025-06-24	20.2900	20.4200	20.2000	20.3800	+0.394%	11,609	+5.986%
2025-06-23	20.3400	20.3799	20.1100	20.3000	-0.148%	21,161	+6.404%
2025-06-20	20.4500	20.4500	20.2106	20.3300	-0.441%	32,323	+6.247%
2025-06-18	20.4700	20.6800	20.4200	20.4200	+0.049%	13,545	+5.779%
2025-06-17	20.6751	20.6751	20.2380	20.4099	-0.440%	9,740	+5.831%
2025-06-16	20.6700	20.6700	20.4900	20.5000	+0.244%	3,685	+5.366%
2025-06-13	20.6000	20.6000	20.4000	20.4500	-0.873%	27,257	+5.623%
2025-06-12	20.7700	20.7700	20.6300	20.6300	-0.048%	15,137	+4.702%
2025-06-11	20.5350	20.7918	20.5000	20.6400	+0.781%	20,014	+4.651%
2025-06-10	20.4000	20.5200	20.3801	20.4800	+0.441%	11,913	+5.469%
2025-06-09	20.4400	20.4499	20.3101	20.3900	+0.049%	19,539	+5.934%
2025-06-06	20.3500	20.4100	20.2300	20.3800	+0.098%	7,502	+5.986%
2025-06-05	20.3800	20.4100	20.3100	20.3600	+0.203%	6,293	+6.090%
2025-06-04	20.3775	20.4599	20.3000	20.3187	+0.389%	2,096	+6.306%
2025-06-03	20.2499	20.4599	20.1000	20.2400	-0.881%	11,999	+6.719%
2025-06-02	20.2700	20.4200	20.0900	20.4200	0.000%	6,609	+5.779%
2025-05-30	20.0000	20.5000	20.0000	20.4200	+1.998%	57,267	+5.779%
2025-05-29	20.2000	20.3100	20.0000	20.0200	-0.989%	11,051	+7.892%
2025-05-28	20.2500	20.3999	20.0500	20.2200	-0.148%	10,760	+6.825%
2025-05-27	20.4000	20.4000	20.0100	20.2500	-0.589%	15,949	+6.667%
2025-05-23	20.1400	20.5100	20.0800	20.3700	+1.192%	12,230	+6.038%
2025-05-22	20.4500	20.5532	19.9000	20.1300	-0.886%	131,883	+7.303%
2025-05-21	20.6300	20.6500	20.3000	20.3100	-1.551%	27,626	+6.352%
2025-05-20	20.7800	20.8050	20.5800	20.6300	+0.146%	15,733	+4.702%
2025-05-19	20.0000	20.7850	20.0000	20.6000	-0.723%	16,170	+4.854%
2025-05-16	20.6851	20.9044	20.6851	20.7500	-0.240%	17,926	+4.096%
2025-05-15	20.8500	21.0788	20.5284	20.8000	+0.483%	24,429	+3.846%
2025-05-14	20.9010	20.9599	20.7000	20.7000	-1.099%	31,532	+4.348%
2025-05-13	20.9500	21.3500	20.7000	20.9300	-0.333%	14,907	+3.201%
2025-05-12	21.3300	21.3300	20.9310	21.0000	-0.771%	49,060	+2.857%
2025-05-09	20.8800	21.2100	20.8800	21.1632	+1.356%	8,699	+2.064%
2025-05-08	20.8400	21.1132	20.8184	20.8800	+0.285%	13,383	+3.448%
2025-05-07	20.8800	21.2399	20.8207	20.8207	-0.332%	3,996	+3.743%
2025-05-06	20.9000	20.9000	20.7500	20.8900	-0.476%	6,631	+3.399%
2025-05-05	21.2000	21.2500	20.9400	20.9900	-1.224%	11,665	+2.906%
2025-05-02	21.3400	21.3400	21.2500	21.2500	+0.411%	4,736	+1.647%
2025-05-01	21.4700	21.4700	21.1550	21.1630	-1.476%	2,542	+2.065%
2025-04-30	21.2500	21.4800	21.1900	21.4800	+1.520%	9,017	+0.559%
2025-04-29	21.3400	21.4000	21.1500	21.1583	-0.665%	12,049	+2.088%
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	+2.808%
2025-04-24	20.6600	21.1000	20.6600	20.9500	+1.847%	11,610	+3.103%
2025-04-23	20.4500	22.0599	20.3700	20.5700	+1.444%	7,694	+5.007%
2025-04-22	20.3000	20.4099	20.2300	20.2771	+0.581%	2,390	+6.524%
2025-04-21	20.2800	20.6599	20.1600	20.1600	-1.176%	9,849	+7.143%
2025-04-17	21.0300	21.1791	20.1494	20.4000	-2.158%	7,066	+5.882%
2025-04-16	20.6700	21.1200	20.6700	20.8500	+0.871%	7,875	+3.597%
2025-04-15	20.9400	21.1401	20.4900	20.6700	-2.205%	9,993	+4.499%
2025-04-14	20.9200	21.3899	20.5847	21.1360	+1.220%	5,931	+2.195%
2025-04-11	20.7900	21.3355	20.2942	20.8813	+0.150%	13,813	+3.442%
2025-04-10	20.4500	21.0700	20.4500	20.8500	+0.482%	16,346	+3.597%
2025-04-09	20.4700	20.7500	20.2600	20.7500	+0.582%	21,700	+4.096%
2025-04-08	20.7400	20.7400	20.4200	20.6300	+0.048%	26,185	+4.702%
2025-04-07	20.7500	20.9490	20.6200	20.6200	-1.903%	24,903	+4.753%
2025-04-04	20.8100	21.4650	20.7600	21.0200	-1.036%	33,991	+2.759%