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 27, 2026

22.30USD+0.225%(+0.05)8,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.25)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

22.30USD0.000%(+22.30)409

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	22.2500	22.3200	22.1500	22.3000	+0.225%	9,116	0.000%
2026-07-24	22.4750	22.4750	22.1000	22.2500	-0.045%	9,009	+0.225%
2026-07-23	22.2900	22.2900	22.0601	22.2600	-0.224%	14,527	+0.180%
2026-07-22	22.4500	22.4500	22.2500	22.3100	-0.933%	17,032	-0.045%
2026-07-21	22.4000	22.5200	22.2850	22.5200	+0.536%	10,948	-0.977%
2026-07-20	22.6900	22.6900	22.3850	22.4000	-0.444%	12,928	-0.446%
2026-07-17	22.8200	22.9700	22.3900	22.5000	-1.186%	25,097	-0.889%
2026-07-16	22.7000	22.9450	22.5300	22.7700	+0.308%	7,258	-2.064%
2026-07-15	22.5900	22.7500	22.5001	22.7000	-1.046%	9,382	-1.762%
2026-07-14	22.8700	23.0000	22.8293	22.9400	-0.087%	12,079	-2.790%
2026-07-13	22.7505	22.9800	22.7505	22.9600	+0.262%	8,471	-2.875%
2026-07-10	22.8500	22.9000	22.8000	22.9000	+0.439%	8,083	-2.620%
2026-07-09	22.8500	22.9000	22.7630	22.8000	+0.132%	13,311	-2.193%
2026-07-08	22.5500	22.8500	22.5500	22.7700	+1.155%	7,397	-2.064%
2026-07-07	22.7800	22.8400	22.5100	22.5100	-1.682%	10,378	-0.933%
2026-07-06	22.5700	22.8950	22.5700	22.8950	+0.859%	17,971	-2.599%
2026-07-02	22.5200	22.7006	22.5200	22.7000	+0.132%	9,201	-1.762%
2026-07-01	22.3500	22.8900	22.3500	22.6700	+1.614%	16,768	-1.632%
2026-06-30	22.4000	22.6099	22.1300	22.3100	-0.844%	269,622	-0.045%
2026-06-29	22.3900	22.5200	22.3900	22.5000	+0.491%	23,891	-0.889%
2026-06-26	22.3100	22.5100	22.3100	22.3900	-0.710%	12,726	-0.402%
2026-06-25	22.5100	22.5700	22.3300	22.5500	+0.401%	27,065	-1.109%
2026-06-24	22.7400	22.8200	22.4000	22.4600	-1.231%	44,782	-0.712%
2026-06-23	22.8500	22.9150	22.7000	22.7400	-0.655%	4,325	-1.935%
2026-06-22	22.9000	23.0000	22.7000	22.8900	+0.153%	8,670	-2.578%
2026-06-18	22.7600	22.8550	22.7600	22.8550	+0.329%	2,876	-2.428%
2026-06-17	22.7000	22.8842	22.7000	22.7800	+0.132%	4,084	-2.107%
2026-06-16	22.7700	22.7700	22.7100	22.7500	-0.132%	8,094	-1.978%
2026-06-15	22.7100	22.8399	22.7100	22.7800	+0.352%	3,639	-2.107%
2026-06-12	22.7700	22.7701	22.7000	22.7001	-0.613%	2,191	-1.763%
2026-06-11	22.7700	22.8400	22.7700	22.8400	+0.263%	2,737	-2.364%
2026-06-10	22.8800	22.8900	22.7000	22.7800	+0.176%	5,870	-2.107%
2026-06-09	22.7500	22.7999	22.6700	22.7400	-0.263%	10,269	-1.935%
2026-06-08	22.7500	22.9900	22.6600	22.8000	+0.308%	27,027	-2.193%
2026-06-05	23.0000	23.0000	22.5900	22.7300	-0.219%	25,826	-1.892%
2026-06-04	22.9000	22.9000	22.5800	22.7800	-0.263%	50,780	-2.107%
2026-06-03	22.8400	22.9085	22.7700	22.8400	0.000%	14,726	-2.364%
2026-06-02	22.8800	23.0000	22.7700	22.8400	-0.652%	26,855	-2.364%
2026-06-01	22.9800	23.1000	22.8701	22.9900	+0.525%	3,286	-3.001%
2026-05-29	23.2100	23.2100	22.8700	22.8700	-1.592%	12,779	-2.492%
2026-05-28	23.2900	23.3500	23.1000	23.2400	+0.245%	5,434	-4.045%
2026-05-27	23.3800	23.3800	23.1831	23.1831	-0.800%	965	-3.809%
2026-05-26	23.3200	23.3800	23.2300	23.3700	+0.214%	3,482	-4.579%
2026-05-22	23.3100	23.4400	23.0783	23.3200	-0.342%	3,153	-4.374%
2026-05-21	23.2100	23.4000	23.2100	23.4000	+0.257%	27,286	-4.701%
2026-05-20	23.2900	23.4361	23.0300	23.3400	+0.301%	8,573	-4.456%
2026-05-19	23.0700	23.3700	23.0600	23.2700	+0.345%	12,866	-4.168%
2026-05-18	23.0425	23.1900	22.9600	23.1900	+0.782%	6,808	-3.838%
2026-05-15	22.9500	23.1300	22.9200	23.0100	-0.519%	9,528	-3.086%
2026-05-14	23.1200	23.2000	23.1100	23.1300	+0.304%	12,960	-3.588%
2026-05-13	23.0400	23.3000	22.9900	23.0600	0.000%	6,396	-3.296%
2026-05-12	23.2600	23.2600	22.9400	23.0600	-0.817%	25,439	-3.296%
2026-05-11	23.3400	23.5645	23.1800	23.2500	-0.556%	13,691	-4.086%
2026-05-08	23.2900	23.5900	23.2000	23.3800	-0.553%	33,390	-4.619%
2026-05-07	23.3800	23.6000	23.3800	23.5100	+0.513%	13,997	-5.147%
2026-05-06	23.0401	23.3900	23.0401	23.3900	+0.494%	5,445	-4.660%
2026-05-05	23.1800	23.3800	23.1800	23.2750	+0.064%	3,494	-4.189%
2026-05-04	23.3500	23.3500	23.0500	23.2600	-0.598%	7,629	-4.127%
2026-05-01	23.3100	23.4000	23.3100	23.4000	+0.645%	4,456	-4.701%
2026-04-30	23.2000	23.4500	23.2000	23.2500	+0.693%	19,246	-4.086%
2026-04-29	23.2450	23.2900	23.0600	23.0900	-0.043%	11,351	-3.421%
2026-04-28	23.1600	23.1600	23.0729	23.1000	-0.345%	3,769	-3.463%
2026-04-27	23.2000	23.3350	23.1800	23.1800	-0.086%	14,546	-3.796%
2026-04-24	23.0600	23.2300	23.0600	23.2000	+0.870%	7,266	-3.879%
2026-04-23	22.9000	23.2200	22.9000	23.0000	+0.745%	15,947	-3.043%
2026-04-22	22.5046	22.8500	22.5046	22.8300	+1.152%	11,218	-2.322%
2026-04-21	22.4500	22.7700	22.4500	22.5700	-0.441%	11,849	-1.196%
2026-04-20	22.7200	22.7800	22.6500	22.6700	+0.532%	9,142	-1.632%
2026-04-17	22.4900	22.6000	22.4100	22.5500	+0.737%	6,878	-1.109%
2026-04-16	22.4200	22.4900	22.3850	22.3850	-0.156%	11,136	-0.380%
2026-04-15	22.2900	22.5000	22.2100	22.4200	-0.532%	13,487	-0.535%
2026-04-14	22.4000	22.6700	22.4000	22.5400	+0.625%	11,048	-1.065%
2026-04-13	22.4000	22.4200	22.2297	22.4000	-0.089%	4,713	-0.446%
2026-04-10	22.3100	22.5350	22.3100	22.4200	+0.855%	21,657	-0.535%
2026-04-09	22.3400	22.3750	22.2300	22.2300	-0.314%	11,075	+0.315%
2026-04-08	21.9700	22.3400	21.9700	22.3000	+1.548%	19,184	0.000%
2026-04-07	21.8500	22.0300	21.8500	21.9600	+0.046%	4,958	+1.548%
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	+1.873%
2026-04-01	21.8000	21.9650	21.8000	21.9200	+0.597%	9,079	+1.734%
2026-03-31	21.8900	22.0499	21.7000	21.7900	-0.366%	162,992	+2.341%
2026-03-30	21.9100	21.9250	21.8700	21.8700	-0.183%	3,825	+1.966%
2026-03-27	21.8500	21.9300	21.8000	21.9100	-0.137%	27,518	+1.780%
2026-03-26	21.8200	22.0100	21.8200	21.9400	-0.091%	20,420	+1.641%
2026-03-25	22.1000	22.1000	21.9000	21.9600	+0.046%	14,595	+1.548%
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	+0.905%
2026-03-20	22.0100	22.2600	21.8850	22.1500	-0.090%	61,008	+0.677%
2026-03-19	22.0700	22.1800	22.0201	22.1700	+0.499%	33,786	+0.586%
2026-03-18	22.2100	22.2100	22.0500	22.0600	-0.631%	26,558	+1.088%
2026-03-17	22.2000	22.2400	22.1600	22.2000	-0.627%	15,965	+0.450%
2026-03-16	22.2000	22.3400	22.1900	22.3400	+0.631%	29,158	-0.179%
2026-03-13	22.2000	22.2988	22.1500	22.2000	-0.359%	11,117	+0.450%
2026-03-12	22.0500	22.2900	22.0500	22.2800	+0.315%	6,779	+0.090%
2026-03-11	22.1000	22.2999	22.1000	22.2100	-0.180%	4,264	+0.405%
2026-03-10	22.2100	22.3000	22.1000	22.2500	+0.180%	7,622	+0.225%
2026-03-09	22.1400	22.2150	22.0900	22.2100	+0.226%	5,142	+0.405%
2026-03-06	22.1800	22.1900	22.0800	22.1600	+0.335%	2,329	+0.632%
2026-03-05	22.1050	22.1050	22.0800	22.0860	-0.063%	2,466	+0.969%
2026-03-04	21.9500	22.1500	21.9450	22.1000	+1.144%	7,338	+0.905%
2026-03-03	21.8950	21.9045	21.8100	21.8500	-0.274%	3,366	+2.059%
2026-03-02	21.7000	22.1200	21.7000	21.9100	+1.907%	10,506	+1.780%
2026-02-27	22.1000	22.3400	21.4200	21.5000	-3.022%	126,609	+3.721%
2026-02-26	22.1500	22.2458	22.0900	22.1700	+0.136%	13,386	+0.586%
2026-02-25	22.2300	22.2499	22.1400	22.1400	-0.090%	7,924	+0.723%
2026-02-24	22.2900	22.3399	22.1501	22.1600	-0.494%	5,166	+0.632%
2026-02-23	22.1900	22.2700	22.1900	22.2700	+0.361%	7,030	+0.135%
2026-02-20	22.3500	22.3500	22.1400	22.1900	-0.178%	14,702	+0.496%
2026-02-19	22.2900	22.2900	22.1669	22.2296	+0.088%	3,567	+0.317%
2026-02-18	22.2350	22.2500	22.2100	22.2100	+0.271%	1,403	+0.405%
2026-02-17	22.1600	22.3000	22.1000	22.1500	-0.673%	38,632	+0.677%
2026-02-13	22.2100	22.3000	22.1355	22.3000	+0.541%	3,787	0.000%
2026-02-12	22.2600	22.2600	22.1400	22.1800	-0.538%	116,135	+0.541%
2026-02-11	22.2500	22.3300	22.2000	22.3000	+0.225%	41,185	0.000%
2026-02-10	22.2600	22.3000	22.1900	22.2500	-0.090%	39,780	+0.225%
2026-02-09	22.3200	22.3400	22.2400	22.2700	-0.269%	4,158	+0.135%
2026-02-06	22.3200	22.3400	22.2417	22.3300	+0.269%	6,120	-0.134%
2026-02-05	22.2400	22.3288	22.1800	22.2700	+0.135%	28,952	+0.135%
2026-02-04	22.2000	22.2400	22.1500	22.2400	-0.403%	13,071	+0.270%
2026-02-03	22.3200	22.3499	22.1939	22.3300	+0.135%	4,732	-0.134%
2026-02-02	22.1500	22.3700	22.1500	22.3000	-0.313%	11,374	0.000%
2026-01-30	22.3700	22.3700	22.2000	22.3700	0.000%	9,078	-0.313%
2026-01-29	22.3700	22.3700	22.3700	22.3700	0.000%	5,785	-0.313%
2026-01-28	22.3000	22.3700	22.3000	22.3700	+0.494%	10,373	-0.313%
2026-01-27	22.4600	22.4600	22.1701	22.2600	-0.492%	11,597	+0.180%
2026-01-26	22.5100	22.5100	22.2300	22.3700	-0.622%	6,434	-0.313%
2026-01-23	22.3100	22.5100	22.1300	22.5100	+1.396%	35,256	-0.933%
2026-01-22	22.1900	22.3000	22.0000	22.2000	+0.696%	20,880	+0.450%
2026-01-21	22.1000	22.1000	22.0020	22.0466	-0.242%	3,051	+1.149%
2026-01-20	22.1300	22.1900	22.0192	22.1000	-0.361%	6,508	+0.905%
2026-01-16	22.0200	22.2300	21.9000	22.1800	+0.635%	26,296	+0.541%
2026-01-15	21.9800	22.0500	21.8521	22.0400	-1.739%	12,441	+1.180%
2026-01-14	22.1600	22.4359	22.0501	22.4300	+0.313%	12,316	-0.580%
2026-01-13	22.0200	22.4000	21.9751	22.3600	+1.544%	27,993	-0.268%
2026-01-12	22.0100	22.1000	21.9300	22.0200	-0.272%	10,215	+1.272%
2026-01-09	21.9862	22.1000	21.9000	22.0800	+0.272%	11,056	+0.996%
2026-01-08	22.0900	22.0900	21.9500	22.0200	+0.045%	7,951	+1.272%
2026-01-07	22.0900	22.0900	21.9000	22.0100	+0.023%	6,675	+1.318%
2026-01-06	21.9200	22.1000	21.8700	22.0050	-0.159%	8,581	+1.341%
2026-01-05	21.8300	22.1634	21.8300	22.0400	+0.731%	7,322	+1.180%
2026-01-02	21.7700	22.1798	21.7600	21.8800	+0.551%	7,219	+1.920%
2025-12-31	22.1300	22.3200	21.7500	21.7600	-2.114%	42,062	+2.482%
2025-12-30	22.0300	22.4400	21.9000	22.2300	+0.361%	4,749	+0.315%
2025-12-29	21.7500	22.2000	21.7500	22.1500	+1.188%	13,655	+0.677%
2025-12-26	21.7500	21.9100	21.7000	21.8900	+0.690%	15,451	+1.873%
2025-12-24	22.0700	22.2600	20.8500	21.7400	-1.940%	66,842	+2.576%
2025-12-23	22.1100	22.2000	22.0500	22.1700	0.000%	18,357	+0.586%
2025-12-22	22.1200	22.4599	22.0500	22.1700	+0.090%	19,400	+0.586%
2025-12-19	22.0900	22.3700	22.0900	22.1500	-0.090%	6,522	+0.677%
2025-12-18	22.2000	22.3000	22.1500	22.1700	+0.317%	10,738	+0.586%
2025-12-17	22.1700	22.2000	22.1000	22.1000	-0.674%	6,206	+0.905%
2025-12-16	22.2000	22.2500	22.1720	22.2500	+0.338%	13,083	+0.225%
2025-12-15	22.1200	22.2000	22.1200	22.1750	+0.113%	11,534	+0.564%
2025-12-12	22.3000	22.3000	22.1001	22.1499	-0.673%	3,658	+0.678%
2025-12-11	22.1500	22.3000	22.1500	22.3000	+0.270%	6,670	0.000%
2025-12-10	22.1600	22.2400	22.1000	22.2400	-0.224%	4,356	+0.270%
2025-12-09	22.2500	22.3000	22.1000	22.2900	+0.860%	7,764	+0.045%
2025-12-08	22.1200	22.2200	22.1000	22.1000	-0.226%	9,113	+0.905%
2025-12-05	22.2405	22.2405	22.1000	22.1500	-0.360%	6,916	+0.677%
2025-12-04	22.2999	22.2999	22.1600	22.2300	+0.361%	2,205	+0.315%
2025-12-03	22.0800	22.2109	22.0800	22.1500	-0.045%	6,107	+0.677%
2025-12-02	22.1500	22.2700	22.0500	22.1600	+0.045%	4,608	+0.632%
2025-12-01	22.4499	22.4499	22.0201	22.1500	-0.180%	2,588	+0.677%
2025-11-28	22.4500	22.4500	22.0500	22.1900	-0.716%	33,738	+0.496%
2025-11-26	22.4500	22.5000	22.3050	22.3500	+0.314%	11,436	-0.224%
2025-11-25	22.1600	22.3900	22.1600	22.2800	+0.315%	8,200	+0.090%
2025-11-24	22.1900	22.2500	22.1500	22.2100	+0.135%	8,169	+0.405%
2025-11-21	22.0500	22.2800	22.0000	22.1800	+0.407%	33,733	+0.541%
2025-11-20	22.1000	22.1700	21.9850	22.0900	+0.091%	30,778	+0.951%
2025-11-19	22.0700	22.2799	22.0450	22.0700	+0.090%	8,383	+1.042%
2025-11-18	22.2300	22.3350	22.0000	22.0501	-0.226%	9,054	+1.133%
2025-11-17	22.2000	22.2600	22.0500	22.1000	-0.495%	12,165	+0.905%
2025-11-14	22.3700	22.3700	22.0846	22.2100	-0.760%	6,924	+0.405%
2025-11-13	22.1100	22.5100	22.0501	22.3800	+0.359%	8,673	-0.357%
2025-11-12	22.3900	22.4000	22.1300	22.3000	0.000%	9,633	0.000%
2025-11-11	22.2800	22.4500	22.2400	22.3000	+0.225%	10,636	0.000%
2025-11-10	22.3500	22.3500	22.1500	22.2500	+0.497%	13,255	+0.225%
2025-11-07	22.1000	22.1600	21.8700	22.1400	-0.090%	22,821	+0.723%
2025-11-06	22.3900	22.3900	22.1001	22.1600	-0.583%	11,334	+0.632%
2025-11-05	22.1600	22.4500	22.1001	22.2900	+0.405%	27,731	+0.045%
2025-11-04	22.0700	22.2600	22.0500	22.2000	+0.452%	10,241	+0.450%
2025-11-03	22.2700	22.2700	21.8000	22.1000	+0.181%	42,963	+0.905%
2025-10-31	22.2000	22.2000	21.8000	22.0600	-0.631%	91,151	+1.088%
2025-10-30	22.4100	22.4100	22.2000	22.2000	-0.716%	3,522	+0.450%
2025-10-29	22.6800	22.6900	22.2800	22.3600	-0.622%	7,890	-0.268%
2025-10-28	22.3500	22.5000	22.3000	22.5000	+0.716%	6,425	-0.889%
2025-10-27	22.6700	22.6700	22.1500	22.3400	-1.019%	5,755	-0.179%
2025-10-24	22.6600	22.6900	22.5100	22.5700	0.000%	5,710	-1.196%
2025-10-23	22.6500	22.6715	22.5700	22.5700	-0.221%	3,348	-1.196%
2025-10-22	22.5846	22.6800	22.5700	22.6200	-0.755%	4,610	-1.415%
2025-10-21	22.8100	22.8500	22.3150	22.7920	-0.297%	23,280	-2.159%
2025-10-20	22.6500	22.9150	22.5631	22.8600	+0.927%	8,989	-2.450%
2025-10-17	22.1600	22.7400	22.1600	22.6500	+2.211%	38,793	-1.545%
2025-10-16	22.2200	22.2512	22.1500	22.1600	-0.225%	16,286	+0.632%
2025-10-15	22.2700	22.4068	22.0000	22.2100	-1.551%	11,262	+0.405%
2025-10-14	22.3800	22.7000	22.3500	22.5600	+1.348%	6,099	-1.152%
2025-10-13	22.3500	22.6500	22.2600	22.2600	-0.179%	5,476	+0.180%
2025-10-10	22.7100	22.7100	22.3000	22.3000	-0.889%	7,975	0.000%
2025-10-09	22.8000	22.9171	22.5000	22.5000	-0.794%	7,818	-0.889%
2025-10-08	22.6700	22.9400	22.6700	22.6800	0.000%	8,611	-1.675%
2025-10-07	22.6800	22.8500	22.6600	22.6800	-0.220%	6,496	-1.675%
2025-10-06	22.7800	22.8762	22.7022	22.7300	-0.742%	5,157	-1.892%
2025-10-03	22.7500	22.9200	22.7500	22.9000	-0.087%	2,182	-2.620%
2025-10-02	22.8900	23.0599	22.8000	22.9200	-0.437%	6,588	-2.705%
2025-10-01	22.6000	23.0206	22.6000	23.0206	+1.861%	17,004	-3.130%
2025-09-30	22.8000	22.9799	22.6000	22.6000	-0.877%	16,270	-1.327%
2025-09-29	22.7600	22.9186	22.7600	22.8000	+0.176%	8,460	-2.193%
2025-09-26	22.7700	22.7800	22.7000	22.7600	-0.394%	5,287	-2.021%
2025-09-25	22.8900	22.9200	22.8000	22.8500	-0.087%	13,166	-2.407%
2025-09-24	22.7600	22.8700	22.7500	22.8700	+0.088%	5,312	-2.492%
2025-09-23	22.7795	22.8500	22.7300	22.8500	-0.218%	2,276	-2.407%
2025-09-22	22.7100	22.9000	22.7100	22.9000	+0.615%	5,167	-2.620%
2025-09-19	22.8500	22.8500	22.7000	22.7600	-0.394%	3,551	-2.021%
2025-09-18	22.7500	22.8500	22.7200	22.8500	0.000%	4,265	-2.407%
2025-09-17	22.7600	22.8500	22.7000	22.8500	+0.151%	3,244	-2.407%
2025-09-16	22.7500	22.8300	22.7200	22.8155	-0.195%	8,497	-2.259%
2025-09-15	22.9000	22.9000	22.3901	22.8600	-0.066%	7,539	-2.450%
2025-09-12	22.9000	22.9000	22.7336	22.8750	+0.109%	1,674	-2.514%
2025-09-11	22.7836	22.9000	22.3800	22.8500	-0.175%	11,644	-2.407%
2025-09-10	22.8700	22.9000	22.8000	22.8900	+0.131%	4,468	-2.578%
2025-09-09	22.8699	22.9800	22.8001	22.8600	-0.262%	5,938	-2.450%
2025-09-08	22.5000	22.9200	22.4900	22.9200	+1.866%	8,030	-2.705%
2025-09-05	22.5500	22.7400	22.5000	22.5001	+0.045%	6,579	-0.889%
2025-09-04	22.5700	22.5700	22.3500	22.4900	-0.243%	6,673	-0.845%
2025-09-03	22.2041	22.6099	22.2041	22.5447	+1.188%	3,696	-1.085%
2025-09-02	22.2000	22.6299	22.1700	22.2800	+0.360%	3,861	+0.090%
2025-08-29	22.5800	22.6399	22.1200	22.2000	-1.683%	84,218	+0.450%
2025-08-28	22.6200	22.6499	22.4500	22.5800	+0.669%	3,951	-1.240%
2025-08-27	22.5000	22.7399	22.4200	22.4300	-1.015%	2,598	-0.580%
2025-08-26	22.7800	22.7899	22.5200	22.6600	-0.332%	11,341	-1.589%
2025-08-25	22.7400	22.7899	22.5701	22.7354	+0.421%	8,533	-1.915%
2025-08-22	22.4000	22.7060	22.3500	22.6400	+1.071%	13,269	-1.502%
2025-08-21	22.3100	22.5000	22.2250	22.4000	+0.787%	13,321	-0.446%
2025-08-20	22.0000	22.2900	22.0000	22.2250	+1.207%	5,214	+0.337%
2025-08-19	21.8250	21.9700	21.7850	21.9600	+0.940%	5,501	+1.548%
2025-08-18	21.8000	21.8000	21.7500	21.7556	-0.002%	4,481	+2.502%
2025-08-15	21.8900	21.9999	21.5501	21.7560	+0.143%	9,918	+2.500%
2025-08-14	21.6700	21.9000	21.6500	21.7250	-0.207%	6,107	+2.647%
2025-08-13	21.7800	21.7800	21.6700	21.7700	+0.461%	4,329	+2.435%
2025-08-12	21.8050	21.8250	21.6101	21.6700	-0.824%	14,669	+2.907%
2025-08-11	22.0000	22.0000	21.6500	21.8500	-0.682%	3,882	+2.059%
2025-08-08	21.7700	22.0000	21.5505	22.0000	0.000%	7,966	+1.364%
2025-08-07	22.2800	22.2800	21.8000	22.0000	-1.786%	4,262	+1.364%
2025-08-06	22.4499	22.4500	22.2750	22.4000	+1.404%	16,960	-0.446%
2025-08-05	21.9200	22.0999	21.9000	22.0899	+1.191%	8,456	+0.951%
2025-08-04	21.4965	21.8300	21.4700	21.8300	+1.914%	8,054	+2.153%
2025-08-01	21.4706	21.5499	21.3950	21.4200	-0.372%	4,422	+4.108%
2025-07-31	21.5600	21.9250	21.3950	21.5000	-0.401%	36,139	+3.721%
2025-07-30	21.3400	21.6800	21.1950	21.5865	+1.345%	16,056	+3.305%
2025-07-29	21.1085	21.3000	21.1085	21.3000	+0.151%	3,141	+4.695%
2025-07-28	21.2900	21.3000	21.0400	21.2679	+0.226%	4,330	+4.853%
2025-07-25	21.2800	21.2800	21.2100	21.2200	-0.056%	7,322	+5.090%
2025-07-24	21.1600	21.2600	21.1600	21.2319	+0.150%	2,828	+5.031%
2025-07-23	21.1500	21.3000	21.1500	21.2000	0.000%	4,145	+5.189%
2025-07-22	21.2000	21.3099	21.0200	21.2000	-0.469%	6,330	+5.189%
2025-07-21	21.1416	21.3000	21.1416	21.3000	+0.057%	6,914	+4.695%
2025-07-18	21.2100	21.3100	21.2100	21.2878	+0.320%	2,742	+4.755%
2025-07-17	20.9000	21.4700	20.5600	21.2200	+1.970%	17,301	+5.090%
2025-07-16	20.6700	20.9000	20.6700	20.8100	-0.096%	6,303	+7.160%
2025-07-15	20.9900	20.9900	20.8183	20.8300	-1.745%	8,236	+7.057%
2025-07-14	20.9300	21.4767	20.9300	21.2000	+0.952%	9,054	+5.189%
2025-07-11	21.3800	21.4199	21.0000	21.0000	-1.269%	15,972	+6.190%
2025-07-10	21.2254	21.2800	21.2008	21.2700	+0.460%	5,633	+4.843%
2025-07-09	21.2400	21.2400	21.1677	21.1726	+0.297%	1,692	+5.325%
2025-07-08	21.0000	21.1800	20.9892	21.1100	+0.524%	8,579	+5.637%
2025-07-07	21.0100	21.0437	20.9500	21.0000	-0.803%	4,535	+6.190%
2025-07-03	21.3000	21.3100	21.0600	21.1700	+0.237%	9,146	+5.338%
2025-07-02	20.8000	21.1400	20.6201	21.1200	+1.931%	6,646	+5.587%
2025-07-01	20.4500	20.7939	20.4500	20.7200	+2.019%	10,062	+7.625%
2025-06-30	20.3500	20.4568	20.2400	20.3100	-0.221%	276,507	+9.798%
2025-06-27	20.4100	20.4200	20.3000	20.3550	-0.221%	87,662	+9.555%
2025-06-26	20.3500	20.4200	20.3500	20.4000	+0.344%	14,741	+9.314%
2025-06-25	20.4000	20.4000	20.3000	20.3300	-0.245%	36,952	+9.690%
2025-06-24	20.2900	20.4200	20.2000	20.3800	+0.394%	11,609	+9.421%
2025-06-23	20.3400	20.3799	20.1100	20.3000	-0.148%	21,161	+9.852%
2025-06-20	20.4500	20.4500	20.2106	20.3300	-0.441%	32,323	+9.690%
2025-06-18	20.4700	20.6800	20.4200	20.4200	+0.049%	13,545	+9.207%
2025-06-17	20.6751	20.6751	20.2380	20.4099	-0.440%	9,740	+9.261%
2025-06-16	20.6700	20.6700	20.4900	20.5000	+0.244%	3,685	+8.780%
2025-06-13	20.6000	20.6000	20.4000	20.4500	-0.873%	27,257	+9.046%
2025-06-12	20.7700	20.7700	20.6300	20.6300	-0.048%	15,137	+8.095%
2025-06-11	20.5350	20.7918	20.5000	20.6400	+0.781%	20,014	+8.043%
2025-06-10	20.4000	20.5200	20.3801	20.4800	+0.441%	11,913	+8.887%
2025-06-09	20.4400	20.4499	20.3101	20.3900	+0.049%	19,539	+9.367%
2025-06-06	20.3500	20.4100	20.2300	20.3800	+0.098%	7,502	+9.421%
2025-06-05	20.3800	20.4100	20.3100	20.3600	+0.203%	6,293	+9.528%
2025-06-04	20.3775	20.4599	20.3000	20.3187	+0.389%	2,096	+9.751%
2025-06-03	20.2499	20.4599	20.1000	20.2400	-0.881%	11,999	+10.178%
2025-06-02	20.2700	20.4200	20.0900	20.4200	0.000%	6,609	+9.207%
2025-05-30	20.0000	20.5000	20.0000	20.4200	+1.998%	57,267	+9.207%
2025-05-29	20.2000	20.3100	20.0000	20.0200	-0.989%	11,051	+11.389%
2025-05-28	20.2500	20.3999	20.0500	20.2200	-0.148%	10,760	+10.287%
2025-05-27	20.4000	20.4000	20.0100	20.2500	-0.589%	15,949	+10.123%
2025-05-23	20.1400	20.5100	20.0800	20.3700	+1.192%	12,230	+9.475%
2025-05-22	20.4500	20.5532	19.9000	20.1300	-0.886%	131,883	+10.780%
2025-05-21	20.6300	20.6500	20.3000	20.3100	-1.551%	27,626	+9.798%
2025-05-20	20.7800	20.8050	20.5800	20.6300	+0.146%	15,733	+8.095%
2025-05-19	20.0000	20.7850	20.0000	20.6000	-0.723%	16,170	+8.252%
2025-05-16	20.6851	20.9044	20.6851	20.7500	-0.240%	17,926	+7.470%
2025-05-15	20.8500	21.0788	20.5284	20.8000	+0.483%	24,429	+7.212%
2025-05-14	20.9010	20.9599	20.7000	20.7000	-1.099%	31,532	+7.729%
2025-05-13	20.9500	21.3500	20.7000	20.9300	-0.333%	14,907	+6.546%
2025-05-12	21.3300	21.3300	20.9310	21.0000	-0.771%	49,060	+6.190%
2025-05-09	20.8800	21.2100	20.8800	21.1632	+1.356%	8,699	+5.372%
2025-05-08	20.8400	21.1132	20.8184	20.8800	+0.285%	13,383	+6.801%
2025-05-07	20.8800	21.2399	20.8207	20.8207	-0.332%	3,996	+7.105%
2025-05-06	20.9000	20.9000	20.7500	20.8900	-0.476%	6,631	+6.750%
2025-05-05	21.2000	21.2500	20.9400	20.9900	-1.224%	11,665	+6.241%
2025-05-02	21.3400	21.3400	21.2500	21.2500	+0.411%	4,736	+4.941%
2025-05-01	21.4700	21.4700	21.1550	21.1630	-1.476%	2,542	+5.373%
2025-04-30	21.2500	21.4800	21.1900	21.4800	+1.520%	9,017	+3.818%
2025-04-29	21.3400	21.4000	21.1500	21.1583	-0.665%	12,049	+5.396%
2025-04-28	21.0400	21.3100	21.0400	21.3000	+1.380%	4,633	+4.695%
2025-04-25	21.0000	21.1999	20.9300	21.0100	+0.286%	3,678	+6.140%
2025-04-24	20.6600	21.1000	20.6600	20.9500	+1.847%	11,610	+6.444%
2025-04-23	20.4500	22.0599	20.3700	20.5700	+1.444%	7,694	+8.410%
2025-04-22	20.3000	20.4099	20.2300	20.2771	+0.581%	2,390	+9.976%
2025-04-21	20.2800	20.6599	20.1600	20.1600	-1.176%	9,849	+10.615%
2025-04-17	21.0300	21.1791	20.1494	20.4000	-2.158%	7,066	+9.314%
2025-04-16	20.6700	21.1200	20.6700	20.8500	+0.871%	7,875	+6.954%
2025-04-15	20.9400	21.1401	20.4900	20.6700	-2.205%	9,993	+7.886%
2025-04-14	20.9200	21.3899	20.5847	21.1360	+1.220%	5,931	+5.507%
2025-04-11	20.7900	21.3355	20.2942	20.8813	+0.150%	13,813	+6.794%
2025-04-10	20.4500	21.0700	20.4500	20.8500	+0.482%	16,346	+6.954%
2025-04-09	20.4700	20.7500	20.2600	20.7500	+0.582%	21,700	+7.470%
2025-04-08	20.7400	20.7400	20.4200	20.6300	+0.048%	26,185	+8.095%
2025-04-07	20.7500	20.9490	20.6200	20.6200	-1.903%	24,903	+8.147%
2025-04-04	20.8100	21.4650	20.7600	21.0200	-1.036%	33,991	+6.089%
2025-04-03	21.2300	21.5144	21.0800	21.2400	-0.933%	6,771	+4.991%
2025-04-02	20.9500	21.7399	20.9500	21.4400	+2.047%	22,812	+4.011%
2025-04-01	21.0400	21.3000	21.0100	21.0100	+0.143%	12,910	+6.140%
2025-03-31	21.3500	21.3500	20.8600	20.9800	-2.191%	140,756	+6.292%
2025-03-28	21.6000	21.6000	21.3336	21.4500	-0.694%	30,834	+3.963%
2025-03-27	21.6400	21.9999	21.5900	21.6000	-0.046%	10,926	+3.241%
2025-03-26	21.9000	22.1499	21.5700	21.6100	-1.098%	31,531	+3.193%
2025-03-25	22.0500	22.0500	21.8072	21.8499	-0.682%	20,351	+2.060%
2025-03-24	22.1900	22.1900	21.8350	22.0000	-0.227%	28,440	+1.364%
2025-03-21	21.9999	22.1899	21.9699	22.0500	+0.501%	6,397	+1.134%
2025-03-20	21.9800	22.0310	21.9032	21.9400	-0.273%	9,618	+1.641%
2025-03-19	22.0000	22.1500	21.9035	22.0000	+0.249%	21,200	+1.364%
2025-03-18	21.9800	21.9800	21.7545	21.9453	-0.203%	31,906	+1.616%
2025-03-17	22.0000	22.0000	21.8500	21.9899	-0.000%	7,732	+1.410%
2025-03-14	22.0100	22.2340	21.9000	21.9900	-0.045%	12,407	+1.410%
2025-03-13	22.1700	22.3900	22.0000	22.0000	-0.136%	16,764	+1.364%
2025-03-12	21.8500	22.3000	21.7500	22.0300	+0.778%	14,380	+1.226%
2025-03-11	22.2000	22.2000	21.7961	21.8600	-1.041%	24,825	+2.013%
2025-03-10	22.1600	22.2150	22.0900	22.0900	-0.897%	10,614	+0.951%
2025-03-07	22.4500	22.5829	22.2800	22.2900	-0.179%	7,001	+0.045%
2025-03-06	22.5000	22.6499	22.3300	22.3300	-1.020%	15,567	-0.134%
2025-03-05	22.7800	22.7899	22.5000	22.5600	-0.441%	33,554	-1.152%
2025-03-04	22.5400	22.7500	22.5100	22.6600	+0.133%	14,186	-1.589%
2025-03-03	22.6000	22.8000	22.4750	22.6300	+0.712%	17,909	-1.458%
2025-02-28	22.5500	22.7499	22.4000	22.4700	+0.223%	23,147	-0.757%
2025-02-27	22.5322	22.6199	22.4200	22.4200	-0.267%	2,720	-0.535%
2025-02-26	22.4500	22.6100	22.4000	22.4800	+0.717%	10,416	-0.801%
2025-02-25	22.3400	22.4999	22.2100	22.3200	+0.677%	17,545	-0.090%
2025-02-24	22.0600	22.4999	21.9400	22.1700	0.000%	36,427	+0.586%
2025-02-21	22.6000	22.6482	21.8500	22.1700	-2.033%	158,203	+0.586%
2025-02-20	22.4800	22.7000	22.2727	22.6300	+0.690%	16,101	-1.458%
2025-02-19	22.5000	22.8000	22.3000	22.4750	+0.447%	11,881	-0.779%
2025-02-18	22.7900	22.7900	22.3400	22.3750	-1.993%	13,851	-0.335%
2025-02-14	22.5600	22.8300	22.4846	22.8300	+1.693%	5,674	-2.322%
2025-02-13	22.5100	22.5100	22.2301	22.4500	-0.355%	3,788	-0.668%
2025-02-12	22.2400	22.5900	22.2200	22.5300	+0.267%	16,737	-1.021%
2025-02-11	22.3800	22.5200	22.3100	22.4700	+0.853%	20,291	-0.757%
2025-02-10	22.4900	22.5299	22.2500	22.2800	-0.357%	9,025	+0.090%
2025-02-07	22.3800	22.4600	22.2300	22.3599	-0.000%	5,884	-0.268%
2025-02-06	22.2500	22.3799	22.1800	22.3600	+0.630%	22,372	-0.268%
2025-02-05	22.2700	22.2999	22.1400	22.2200	+0.090%	141,608	+0.360%
2025-02-04	22.1800	22.5150	22.1300	22.2000	+0.135%	34,751	+0.450%