Dark

ACR/PC
ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, par value $0.001 per share
stock NYSE Preferred Stock

At Close

Jul 27, 2026

24.91USD-0.080%(-0.02)3,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.93)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

24.92USD0.000%(+24.92)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	24.9700	24.9770	24.9000	24.9100	-0.080%	3,924	0.000%
2026-07-24	24.8000	24.9900	24.8000	24.9300	+0.504%	5,580	-0.080%
2026-07-23	24.9700	24.9850	24.7999	24.8050	-0.641%	7,670	+0.423%
2026-07-22	25.0000	25.0000	24.9500	24.9650	-0.040%	6,568	-0.220%
2026-07-21	24.9600	25.0000	24.9300	24.9750	-0.010%	9,475	-0.260%
2026-07-20	24.9500	25.0100	24.9500	24.9776	+0.110%	4,370	-0.271%
2026-07-17	25.0100	25.0100	24.9100	24.9501	-0.240%	11,686	-0.161%
2026-07-16	24.9200	25.0100	24.9200	25.0100	+0.040%	8,737	-0.400%
2026-07-15	24.9850	25.0200	24.9600	25.0000	-0.119%	4,010	-0.360%
2026-07-14	24.8300	25.0300	24.8300	25.0299	+0.320%	4,366	-0.479%
2026-07-13	24.9500	24.9674	24.8800	24.9500	-0.074%	5,857	-0.160%
2026-07-10	24.9100	25.0399	24.9100	24.9685	+0.235%	3,563	-0.234%
2026-07-09	24.9799	24.9799	24.8720	24.9100	+0.040%	2,117	0.000%
2026-07-08	24.9900	24.9900	24.8700	24.9000	-0.360%	5,636	+0.040%
2026-07-07	24.9900	24.9900	24.9100	24.9900	+0.040%	8,320	-0.320%
2026-07-06	24.9900	24.9900	24.9700	24.9800	-0.000%	7,800	-0.280%
2026-07-02	24.9000	25.1500	24.9000	24.9801	+0.443%	16,575	-0.281%
2026-07-01	24.8000	25.2000	24.7950	24.8700	-1.466%	22,530	+0.161%
2026-06-30	25.2500	25.2800	24.9500	25.2400	-0.403%	57,203	-1.307%
2026-06-29	25.2800	25.3600	25.2500	25.3422	+0.365%	8,254	-1.705%
2026-06-26	25.1900	25.3200	25.0601	25.2500	+0.159%	12,902	-1.347%
2026-06-25	25.2500	25.3028	25.1900	25.2100	-0.316%	5,063	-1.190%
2026-06-24	25.3250	25.3950	25.2900	25.2900	-0.374%	4,326	-1.503%
2026-06-23	25.2400	25.4124	25.2400	25.3850	+0.257%	7,725	-1.871%
2026-06-22	25.4300	25.4300	25.0100	25.3200	-0.393%	5,692	-1.619%
2026-06-18	25.3400	25.4350	25.3300	25.4199	+0.236%	12,635	-2.006%
2026-06-17	25.3600	25.3899	25.2300	25.3600	+0.039%	4,806	-1.774%
2026-06-16	25.4300	25.4500	25.2769	25.3500	-0.549%	6,990	-1.736%
2026-06-15	25.4000	25.4900	25.4000	25.4900	+0.079%	8,279	-2.275%
2026-06-12	25.4000	25.4700	25.4000	25.4700	+0.236%	2,228	-2.199%
2026-06-11	25.4000	25.4700	25.4000	25.4100	0.000%	3,435	-1.968%
2026-06-10	25.3800	25.4500	25.3100	25.4100	-0.000%	14,386	-1.968%
2026-06-09	25.3400	25.4462	25.3400	25.4101	-0.039%	10,852	-1.968%
2026-06-08	25.4000	25.4600	25.2801	25.4201	+0.316%	5,774	-2.007%
2026-06-05	25.3600	25.4500	25.2200	25.3400	+0.277%	8,630	-1.697%
2026-06-04	25.1600	25.3700	25.1600	25.2700	+0.079%	4,717	-1.425%
2026-06-03	25.3800	25.4000	25.1500	25.2500	-0.669%	16,711	-1.347%
2026-06-02	25.4200	25.4300	25.3800	25.4200	-0.314%	6,072	-2.006%
2026-06-01	25.2314	25.5000	25.2314	25.5000	+0.592%	16,605	-2.314%
2026-05-29	25.3400	25.3500	25.1300	25.3500	+0.039%	9,927	-1.736%
2026-05-28	25.2400	25.3500	25.1100	25.3400	+0.396%	23,249	-1.697%
2026-05-27	25.2400	25.2400	25.2400	25.2400	0.000%	2,986	-1.307%
2026-05-26	25.2300	25.3000	25.1850	25.2400	+0.159%	6,568	-1.307%
2026-05-22	25.1896	25.2100	25.1896	25.2000	+0.040%	3,320	-1.151%
2026-05-21	25.1900	25.1900	25.1899	25.1899	-0.040%	2,791	-1.111%
2026-05-20	25.1100	25.1999	25.1100	25.1999	-0.000%	4,816	-1.150%
2026-05-19	25.0900	25.2000	25.0900	25.2000	+0.199%	12,137	-1.151%
2026-05-18	25.1500	25.1500	25.0700	25.1500	+0.040%	2,897	-0.954%
2026-05-15	25.1500	25.1500	25.1000	25.1399	+0.019%	2,969	-0.914%
2026-05-14	25.1028	25.1400	25.1028	25.1350	+0.179%	7,309	-0.895%
2026-05-13	25.0600	25.1398	25.0600	25.0900	-0.159%	2,743	-0.717%
2026-05-12	25.0750	25.1300	25.0511	25.1300	+0.080%	4,067	-0.875%
2026-05-11	25.0600	25.1332	25.0600	25.1100	-0.040%	5,142	-0.796%
2026-05-08	25.0700	25.1200	25.0700	25.1200	+0.120%	6,955	-0.836%
2026-05-07	25.0600	25.1000	25.0200	25.0900	-0.040%	7,685	-0.717%
2026-05-06	25.0000	25.1100	25.0000	25.1000	+0.280%	4,214	-0.757%
2026-05-05	25.0800	25.0800	25.0050	25.0300	-0.199%	2,951	-0.479%
2026-05-04	25.1200	25.1800	25.0600	25.0800	-0.398%	4,178	-0.678%
2026-05-01	25.1400	25.2000	25.0700	25.1801	+0.239%	10,837	-1.073%
2026-04-30	25.0800	25.1200	24.9450	25.1200	+0.440%	25,577	-0.836%
2026-04-29	25.0600	25.0600	24.9291	25.0100	+0.080%	4,993	-0.400%
2026-04-28	24.9200	25.0200	24.9200	24.9900	-0.020%	4,973	-0.320%
2026-04-27	24.9500	24.9950	24.9100	24.9950	0.000%	4,209	-0.340%
2026-04-24	25.0000	25.0000	24.9001	24.9950	-0.020%	3,782	-0.340%
2026-04-23	24.9100	25.0191	24.9100	25.0000	+0.000%	2,790	-0.360%
2026-04-22	24.8200	25.0150	24.8200	24.9999	+0.401%	4,669	-0.360%
2026-04-21	24.8000	24.9300	24.8000	24.9000	+0.076%	3,132	+0.040%
2026-04-20	24.7900	24.9371	24.7900	24.8812	+0.085%	12,420	+0.116%
2026-04-17	24.9000	24.9300	24.8600	24.8600	-0.100%	2,674	+0.201%
2026-04-16	24.8500	24.9068	24.8500	24.8850	-0.061%	5,709	+0.100%
2026-04-15	24.8600	24.9300	24.7672	24.9001	+0.181%	6,534	+0.040%
2026-04-14	24.8900	24.8900	24.7400	24.8550	-0.020%	10,358	+0.221%
2026-04-13	24.8700	24.8700	24.7850	24.8600	+0.121%	4,932	+0.201%
2026-04-10	24.7400	24.9000	24.7400	24.8300	0.000%	2,197	+0.322%
2026-04-09	24.8700	24.8700	24.7500	24.8300	-0.521%	5,475	+0.322%
2026-04-08	24.8900	24.9700	24.8900	24.9600	+0.309%	5,026	-0.200%
2026-04-07	24.7000	24.9500	24.7000	24.8830	+0.639%	3,833	+0.109%
2026-04-06	24.6300	24.8500	24.6000	24.7250	+0.386%	13,210	+0.748%
2026-04-02	24.5900	24.6520	24.5501	24.6300	+0.041%	4,149	+1.137%
2026-04-01	24.5100	24.7100	24.4100	24.6200	-1.717%	19,897	+1.178%
2026-03-31	25.0200	25.0700	24.8100	25.0500	-0.100%	26,924	-0.559%
2026-03-30	25.1100	25.1100	24.9685	25.0750	+0.662%	11,972	-0.658%
2026-03-27	25.0000	25.0499	24.9100	24.9100	-0.160%	8,404	0.000%
2026-03-26	24.9300	25.0100	24.8900	24.9500	-0.200%	14,029	-0.160%
2026-03-25	24.9800	25.0700	24.9200	25.0000	+0.100%	5,833	-0.360%
2026-03-24	24.7800	25.0499	24.7800	24.9750	-0.140%	7,390	-0.260%
2026-03-23	24.8700	25.0250	24.8300	25.0100	+0.887%	5,422	-0.400%
2026-03-20	25.0100	25.0101	24.7200	24.7900	-0.761%	11,977	+0.484%
2026-03-19	25.0900	25.1545	24.9400	24.9800	-0.240%	7,454	-0.280%
2026-03-18	25.0800	25.1900	25.0000	25.0400	-0.159%	7,036	-0.519%
2026-03-17	25.0300	25.1200	25.0300	25.0800	+0.160%	4,801	-0.678%
2026-03-16	25.1000	25.1800	25.0400	25.0400	+0.040%	9,735	-0.519%
2026-03-13	25.0700	25.1600	24.7000	25.0300	-0.319%	22,220	-0.479%
2026-03-12	25.1000	25.1800	25.0963	25.1100	+0.040%	7,840	-0.796%
2026-03-11	25.1000	25.1300	25.0700	25.1000	-0.119%	7,543	-0.757%
2026-03-10	25.0500	25.1300	25.0500	25.1300	0.000%	7,943	-0.875%
2026-03-09	25.1200	25.1300	24.9800	25.1300	+0.319%	7,868	-0.875%
2026-03-06	25.1050	25.1300	25.0100	25.0500	-0.199%	6,136	-0.559%
2026-03-05	25.0700	25.1228	25.0700	25.1000	+0.091%	3,914	-0.757%
2026-03-04	25.0500	25.1300	25.0500	25.0772	-0.199%	5,802	-0.667%
2026-03-03	25.1487	25.1487	25.0000	25.1272	+0.112%	2,311	-0.864%
2026-03-02	24.9400	25.1000	24.9400	25.0992	+0.638%	8,734	-0.754%
2026-02-27	25.2500	25.3400	24.9400	24.9400	-1.345%	33,015	-0.120%
2026-02-26	25.1700	25.2800	25.1700	25.2800	+0.131%	4,436	-1.464%
2026-02-25	25.2400	25.2800	25.2300	25.2470	+0.028%	18,797	-1.335%
2026-02-24	25.0900	25.2500	25.0900	25.2400	+0.398%	4,101	-1.307%
2026-02-23	25.2300	25.2400	25.1400	25.1400	-0.301%	7,369	-0.915%
2026-02-20	25.1800	25.2160	25.1490	25.2160	-0.038%	7,801	-1.214%
2026-02-19	25.1200	25.2300	25.1200	25.2255	+0.101%	3,356	-1.251%
2026-02-18	25.1100	25.2000	25.1100	25.2000	+0.358%	5,491	-1.151%
2026-02-17	25.0400	25.1400	25.0350	25.1100	0.000%	7,667	-0.796%
2026-02-13	25.1500	25.1500	25.1000	25.1100	+0.360%	3,109	-0.796%
2026-02-12	25.0400	25.3600	25.0200	25.0200	+0.080%	4,398	-0.440%
2026-02-11	24.9500	25.1376	24.9500	25.0000	0.000%	7,129	-0.360%
2026-02-10	24.9300	25.0350	24.9300	25.0000	+0.040%	6,853	-0.360%
2026-02-09	24.9200	25.0862	24.9200	24.9900	-0.040%	8,437	-0.320%
2026-02-06	24.9400	25.0800	24.9400	25.0000	+0.200%	10,751	-0.360%
2026-02-05	24.9300	25.0403	24.9200	24.9500	+0.060%	10,026	-0.160%
2026-02-04	24.9800	25.0601	24.9000	24.9350	-0.260%	15,443	-0.100%
2026-02-03	25.0900	25.1150	25.0000	25.0000	-0.132%	5,811	-0.360%
2026-02-02	24.9000	25.0697	24.8500	25.0330	+0.534%	6,721	-0.491%
2026-01-30	25.0600	25.1000	24.9000	24.9000	-0.400%	18,191	+0.040%
2026-01-29	25.0200	25.0200	24.9900	25.0000	-0.036%	5,462	-0.360%
2026-01-28	24.9600	25.0200	24.9600	25.0089	+0.030%	3,239	-0.395%
2026-01-27	24.9600	25.0371	24.9600	25.0013	+0.005%	6,090	-0.365%
2026-01-26	24.9600	25.0500	24.9600	25.0000	-0.040%	6,946	-0.360%
2026-01-23	24.9700	25.0546	24.9601	25.0100	-0.040%	3,063	-0.400%
2026-01-22	25.0700	25.0700	24.9900	25.0200	+0.040%	2,011	-0.440%
2026-01-21	24.9600	25.0325	24.9600	25.0100	+0.240%	7,405	-0.400%
2026-01-20	25.0000	25.0400	24.9500	24.9500	-0.280%	5,637	-0.160%
2026-01-16	24.9900	25.0500	24.9100	25.0200	0.000%	9,552	-0.440%
2026-01-15	25.0000	25.1000	24.9001	25.0200	-0.239%	5,529	-0.440%
2026-01-14	24.9700	25.1700	24.9362	25.0800	+0.577%	33,924	-0.678%
2026-01-13	24.9200	24.9500	24.8600	24.9360	+0.185%	39,216	-0.104%
2026-01-12	24.8160	24.8957	24.8160	24.8900	+0.363%	11,587	+0.080%
2026-01-09	24.8400	24.8900	24.8000	24.8000	-0.081%	17,539	+0.444%
2026-01-08	24.7700	24.8325	24.7683	24.8200	+0.331%	24,486	+0.363%
2026-01-07	24.6700	24.7699	24.6700	24.7380	+0.113%	3,811	+0.695%
2026-01-06	24.7100	24.7918	24.7100	24.7100	-0.242%	12,310	+0.809%
2026-01-05	24.7600	24.8100	24.7000	24.7700	-0.040%	15,634	+0.565%
2026-01-02	24.7900	24.8300	24.7200	24.7800	-1.667%	30,221	+0.525%
2025-12-31	25.2800	25.3400	25.2000	25.2000	-0.277%	25,824	-1.151%
2025-12-30	25.1700	25.2700	25.1700	25.2699	+0.397%	7,429	-1.424%
2025-12-29	25.2040	25.2400	25.1000	25.1700	-0.315%	22,064	-1.033%
2025-12-26	25.2500	25.2500	25.2200	25.2495	+0.038%	6,962	-1.345%
2025-12-24	25.1900	25.2400	25.1900	25.2400	+0.198%	4,693	-1.307%
2025-12-23	25.1800	25.2600	25.1800	25.1900	-0.198%	6,476	-1.112%
2025-12-22	25.2200	25.2649	25.2100	25.2400	+0.079%	3,881	-1.307%
2025-12-19	25.2400	25.2824	25.2100	25.2200	+0.020%	4,204	-1.229%
2025-12-18	25.2300	25.2400	25.1800	25.2150	+0.060%	3,013	-1.210%
2025-12-17	25.1600	25.2400	25.1600	25.2000	+0.199%	3,525	-1.151%
2025-12-16	25.2200	25.2500	25.1500	25.1500	-0.357%	6,720	-0.954%
2025-12-15	25.2100	25.2401	25.1800	25.2401	+0.119%	8,374	-1.308%
2025-12-12	25.2000	25.2600	25.2000	25.2100	0.000%	6,649	-1.190%
2025-12-11	25.2000	25.2600	25.2000	25.2100	0.000%	4,013	-1.190%
2025-12-10	25.2400	25.2400	25.1900	25.2100	+0.026%	2,133	-1.190%
2025-12-09	25.1900	25.2200	25.1800	25.2035	+0.014%	4,756	-1.165%
2025-12-08	25.1800	25.2050	25.1800	25.2000	-0.057%	3,635	-1.151%
2025-12-05	25.2200	25.2200	25.1700	25.2144	-0.022%	3,452	-1.207%
2025-12-04	25.1700	25.2200	25.1700	25.2200	+0.119%	2,707	-1.229%
2025-12-03	25.1675	25.1900	25.1675	25.1900	+0.040%	4,810	-1.112%
2025-12-02	25.2000	25.2000	25.1300	25.1800	-0.079%	7,412	-1.072%
2025-12-01	25.1700	25.2000	25.0100	25.2000	+0.119%	24,766	-1.151%
2025-11-28	25.1100	25.1900	25.1100	25.1700	+0.054%	2,064	-1.033%
2025-11-26	25.0500	25.1600	25.0375	25.1563	-0.015%	8,264	-0.979%
2025-11-25	25.0600	25.1700	25.0600	25.1600	-0.040%	3,413	-0.994%
2025-11-24	24.9900	25.2000	24.9900	25.1700	+0.160%	4,621	-1.033%
2025-11-21	24.9000	25.1800	24.9000	25.1298	+0.842%	7,494	-0.875%
2025-11-20	25.0500	25.1000	24.9200	24.9200	-0.578%	3,886	-0.040%
2025-11-19	25.0000	25.1500	25.0000	25.0650	-0.179%	4,342	-0.618%
2025-11-18	25.1500	25.1799	25.0000	25.1100	-0.159%	8,890	-0.796%
2025-11-17	25.1700	25.1799	25.0837	25.1500	-0.056%	6,237	-0.954%
2025-11-14	25.1000	25.1700	25.1000	25.1640	+0.135%	2,151	-1.009%
2025-11-13	25.1100	25.1600	25.1100	25.1300	-0.080%	3,540	-0.875%
2025-11-12	25.1500	25.1500	25.1199	25.1500	+0.100%	3,361	-0.954%
2025-11-11	25.1000	25.1500	25.1000	25.1250	-0.059%	2,098	-0.856%
2025-11-10	25.1100	25.1401	25.1100	25.1399	+0.019%	3,470	-0.914%
2025-11-07	25.0600	25.1400	25.0600	25.1350	+0.119%	8,444	-0.895%
2025-11-06	25.1200	25.1500	25.0900	25.1050	-0.179%	8,256	-0.777%
2025-11-05	25.1500	25.1500	25.1100	25.1500	+0.219%	1,533	-0.954%
2025-11-04	25.1200	25.1496	25.0400	25.0950	-0.100%	13,056	-0.737%
2025-11-03	25.1000	25.1400	25.1000	25.1201	+0.080%	5,252	-0.836%
2025-10-31	25.1600	25.2100	25.1000	25.1000	-0.119%	22,100	-0.757%
2025-10-30	25.1900	25.2000	25.1000	25.1300	0.000%	10,028	-0.875%
2025-10-29	25.1400	25.1500	25.1000	25.1300	+0.025%	8,413	-0.875%
2025-10-28	25.1259	25.1500	25.0699	25.1238	+0.095%	2,979	-0.851%
2025-10-27	25.0500	25.2000	25.0500	25.1000	+0.240%	8,156	-0.757%
2025-10-24	25.0500	25.0500	24.9100	25.0400	+0.080%	1,869	-0.519%
2025-10-23	25.0000	25.0600	25.0000	25.0201	+0.482%	3,454	-0.440%
2025-10-22	25.0200	25.0200	24.9000	24.9000	-0.400%	3,813	+0.040%
2025-10-21	25.0548	25.0548	24.9900	24.9999	-0.120%	5,060	-0.360%
2025-10-20	24.9800	25.0500	24.9500	25.0300	+0.482%	11,012	-0.479%
2025-10-17	24.8600	24.9350	24.8300	24.9100	+0.646%	9,961	0.000%
2025-10-16	24.9000	24.9000	24.7500	24.7500	-0.523%	3,334	+0.646%
2025-10-15	24.8000	24.9800	24.8000	24.8801	+0.315%	5,874	+0.120%
2025-10-14	24.8000	24.8700	24.7700	24.8020	-0.193%	5,155	+0.435%
2025-10-13	24.9100	24.9100	24.8100	24.8500	-0.149%	3,012	+0.241%
2025-10-10	24.9200	24.9200	24.7600	24.8872	+0.514%	8,578	+0.092%
2025-10-09	24.8300	24.9501	24.6400	24.7600	-0.522%	11,889	+0.606%
2025-10-08	24.8600	24.9700	24.8101	24.8900	-0.034%	6,839	+0.080%
2025-10-07	24.8400	25.0000	24.7400	24.8984	+0.235%	19,833	+0.047%
2025-10-06	24.8500	24.8700	24.7701	24.8400	+0.121%	7,090	+0.282%
2025-10-03	24.7000	24.8700	24.6300	24.8100	+0.283%	18,325	+0.403%
2025-10-02	24.8000	24.8000	24.7000	24.7400	-0.242%	10,431	+0.687%
2025-10-01	24.9000	24.9000	24.7500	24.8000	-2.015%	14,220	+0.444%
2025-09-30	25.3300	25.5000	25.3100	25.3100	-0.550%	18,911	-1.580%
2025-09-29	25.4000	25.4500	25.3850	25.4500	+0.067%	9,281	-2.122%
2025-09-26	25.4400	25.4400	25.3400	25.4330	+0.367%	3,822	-2.056%
2025-09-25	25.3700	25.3900	25.3400	25.3400	-0.315%	2,849	-1.697%
2025-09-24	25.4300	25.4444	25.4100	25.4200	-0.039%	5,189	-2.006%
2025-09-23	25.4325	25.4500	25.4100	25.4300	+0.019%	8,596	-2.045%
2025-09-22	25.4400	25.4400	25.3600	25.4251	-0.215%	14,925	-2.026%
2025-09-19	25.4500	25.5000	25.4400	25.4800	+0.079%	1,927	-2.237%
2025-09-18	25.3500	25.4750	25.3500	25.4600	+0.131%	1,831	-2.160%
2025-09-17	25.5000	25.5300	25.3200	25.4268	-0.209%	7,222	-2.033%
2025-09-16	25.5100	25.5698	25.4800	25.4800	-0.157%	2,438	-2.237%
2025-09-15	25.4500	25.5283	25.4500	25.5200	+0.039%	3,031	-2.390%
2025-09-12	25.5700	25.5700	25.4586	25.5100	-0.352%	2,153	-2.352%
2025-09-11	25.5700	25.6100	25.5132	25.6000	+0.105%	8,915	-2.695%
2025-09-10	25.5000	25.5745	25.4320	25.5731	+0.130%	4,193	-2.593%
2025-09-09	25.4700	25.5400	25.3248	25.5400	+0.275%	6,851	-2.467%
2025-09-08	25.5000	25.5000	25.4491	25.4700	-0.118%	3,333	-2.199%
2025-09-05	25.4100	25.5000	25.4100	25.5000	+0.394%	4,099	-2.314%
2025-09-04	25.3100	25.4600	25.3100	25.4000	0.000%	5,486	-1.929%
2025-09-03	25.4000	25.4468	25.2800	25.4000	+0.197%	4,104	-1.929%
2025-09-02	25.1700	25.4480	25.1500	25.3500	+0.795%	4,136	-1.736%
2025-08-29	25.3500	25.4900	24.9718	25.1500	-0.867%	28,126	-0.954%
2025-08-28	25.4200	25.4468	25.3600	25.3700	-0.353%	4,034	-1.813%
2025-08-27	25.3100	25.4600	25.3100	25.4600	-0.039%	4,157	-2.160%
2025-08-26	25.3800	25.5571	25.3800	25.4700	-0.235%	3,777	-2.199%
2025-08-25	25.3300	25.5400	25.3300	25.5301	+0.273%	3,147	-2.429%
2025-08-22	25.4750	25.5114	25.4600	25.4607	+0.121%	5,865	-2.163%
2025-08-21	25.2600	25.4600	25.2600	25.4299	+0.275%	7,640	-2.044%
2025-08-20	25.4500	25.4500	25.2700	25.3601	-0.039%	9,559	-1.775%
2025-08-19	25.3400	25.4000	25.2700	25.3700	+0.079%	8,072	-1.813%
2025-08-18	25.3900	25.3900	25.2699	25.3500	0.000%	4,689	-1.736%
2025-08-15	25.1700	25.3812	25.1150	25.3500	+0.835%	10,494	-1.736%
2025-08-14	25.1900	25.2000	25.1300	25.1400	-0.396%	2,176	-0.915%
2025-08-13	25.1700	25.2400	25.0884	25.2400	+0.657%	10,184	-1.307%
2025-08-12	24.9100	25.0810	24.9100	25.0752	+0.381%	6,500	-0.659%
2025-08-11	24.9900	24.9900	24.9717	24.9800	+0.040%	3,866	-0.280%
2025-08-08	24.8500	24.9707	24.8500	24.9699	+0.517%	3,115	-0.240%
2025-08-07	24.9456	24.9456	24.8200	24.8414	-0.475%	6,576	+0.276%
2025-08-06	25.0000	25.0100	24.8200	24.9599	-0.120%	13,722	-0.200%
2025-08-05	25.0200	25.0338	24.9892	24.9900	-0.090%	7,508	-0.320%
2025-08-04	24.9900	25.0300	24.9400	25.0125	+0.291%	11,469	-0.410%
2025-08-01	25.0400	25.0584	24.7000	24.9400	+0.281%	13,984	-0.120%
2025-07-31	24.9100	25.1900	24.8700	24.8700	+0.323%	33,686	+0.161%
2025-07-30	24.8200	24.9500	24.7900	24.7900	+0.081%	13,676	+0.484%
2025-07-29	24.7700	24.8050	24.6601	24.7700	+0.336%	5,423	+0.565%
2025-07-28	24.7900	24.7900	24.6600	24.6871	-0.270%	6,746	+0.903%
2025-07-25	24.7595	24.8050	24.6800	24.7540	-0.019%	4,519	+0.630%
2025-07-24	24.7600	24.8199	24.7000	24.7587	+0.116%	5,340	+0.611%
2025-07-23	24.7000	24.8300	24.6300	24.7300	-0.242%	7,810	+0.728%
2025-07-22	24.7200	24.8400	24.6600	24.7900	+0.243%	6,458	+0.484%
2025-07-21	24.6761	24.8300	24.6761	24.7300	-0.419%	2,694	+0.728%
2025-07-18	24.8300	24.8400	24.7400	24.8340	+0.462%	5,622	+0.306%
2025-07-17	24.8400	24.8443	24.7000	24.7199	-0.162%	7,506	+0.769%
2025-07-16	24.8300	24.8470	24.7100	24.7600	+0.121%	4,634	+0.606%
2025-07-15	24.6500	24.7635	24.6500	24.7300	0.000%	6,570	+0.728%
2025-07-14	24.7800	24.7800	24.7000	24.7300	-0.000%	3,101	+0.728%
2025-07-11	24.6200	24.7988	24.6200	24.7301	-0.322%	11,939	+0.727%
2025-07-10	24.8100	24.8900	24.7900	24.8100	0.000%	5,091	+0.403%
2025-07-09	24.8000	24.8600	24.7661	24.8100	-0.121%	5,491	+0.403%
2025-07-08	24.7100	24.8400	24.6644	24.8400	+0.364%	5,397	+0.282%
2025-07-07	24.6300	24.9100	24.6000	24.7500	+0.528%	14,571	+0.646%
2025-07-03	24.5400	24.7399	24.5400	24.6200	+0.449%	7,575	+1.178%
2025-07-02	24.5401	24.6650	24.4200	24.5100	+0.061%	15,946	+1.632%
2025-07-01	24.4600	24.6000	24.3807	24.4950	-1.270%	26,299	+1.694%
2025-06-30	25.3500	25.4900	24.5800	24.8100	-2.130%	79,095	+0.403%
2025-06-27	25.3400	25.3500	25.3000	25.3500	+0.118%	4,518	-1.736%
2025-06-26	25.3771	25.3783	25.2700	25.3200	0.000%	2,095	-1.619%
2025-06-25	25.3400	25.3900	25.2000	25.3200	0.000%	3,804	-1.619%
2025-06-24	25.3300	25.3700	25.1200	25.3200	-0.038%	9,694	-1.619%
2025-06-23	25.3000	25.3444	25.3000	25.3295	+0.077%	4,472	-1.656%
2025-06-20	25.3000	25.3495	25.3000	25.3100	+0.059%	2,363	-1.580%
2025-06-18	25.3600	25.4250	25.1500	25.2950	-0.256%	14,788	-1.522%
2025-06-17	25.1000	25.4100	25.1000	25.3600	+1.036%	11,911	-1.774%
2025-06-16	25.1300	25.1600	25.0850	25.1000	0.000%	5,305	-0.757%
2025-06-13	25.0463	25.1700	25.0463	25.1000	-0.119%	3,866	-0.757%
2025-06-12	25.0200	25.1300	25.0100	25.1300	+0.440%	5,739	-0.875%
2025-06-11	25.0300	25.0809	25.0100	25.0200	-0.398%	7,021	-0.440%
2025-06-10	25.0916	25.1200	25.0600	25.1200	+0.239%	2,713	-0.836%
2025-06-09	25.1200	25.1200	25.0600	25.0600	-0.159%	4,045	-0.599%
2025-06-06	25.0100	25.1221	25.0100	25.1000	+0.196%	1,698	-0.757%
2025-06-05	25.1300	25.1300	25.0000	25.0510	-0.195%	3,270	-0.563%
2025-06-04	25.0679	25.1300	25.0679	25.1000	+0.183%	2,485	-0.757%
2025-06-03	25.0200	25.1300	25.0200	25.0542	+0.037%	1,859	-0.576%
2025-06-02	25.0200	25.1035	25.0200	25.0450	+0.100%	2,823	-0.539%
2025-05-30	25.1300	25.2000	25.0200	25.0200	-0.239%	9,397	-0.440%
2025-05-29	25.0300	25.1300	25.0300	25.0800	+0.110%	2,063	-0.678%
2025-05-28	24.9645	25.1499	24.9500	25.0524	+0.531%	6,605	-0.568%
2025-05-27	24.9900	25.0000	24.9199	24.9200	+0.080%	4,599	-0.040%
2025-05-23	24.9000	25.0000	24.8100	24.9001	-0.040%	5,478	+0.040%
2025-05-22	24.7200	24.9100	24.7200	24.9100	+0.850%	7,792	0.000%
2025-05-21	24.8950	24.9200	24.5000	24.7000	-0.923%	10,047	+0.850%
2025-05-20	24.8800	25.0700	24.8300	24.9300	+0.342%	2,791	-0.080%
2025-05-19	24.8800	24.9400	24.8200	24.8450	-0.221%	4,032	+0.262%
2025-05-16	25.0200	25.0200	24.8200	24.9000	-0.080%	10,400	+0.040%
2025-05-15	24.9700	24.9940	24.9200	24.9200	-0.040%	7,769	-0.040%
2025-05-14	24.9400	24.9750	24.9000	24.9300	+0.120%	12,110	-0.080%
2025-05-13	24.8500	24.9400	24.8500	24.9000	+0.201%	11,592	+0.040%
2025-05-12	24.9500	24.9500	24.8000	24.8500	+0.242%	3,386	+0.241%
2025-05-09	24.9000	24.9400	24.7606	24.7901	-0.321%	7,046	+0.484%
2025-05-08	24.8400	24.8900	24.7664	24.8700	+0.444%	5,411	+0.161%
2025-05-07	24.8300	24.9765	24.7200	24.7600	+0.162%	2,913	+0.606%
2025-05-06	24.9400	24.9500	24.7200	24.7200	-0.604%	8,434	+0.769%
2025-05-05	24.8600	25.0000	24.8600	24.8701	+0.047%	6,293	+0.160%
2025-05-02	24.8600	24.9000	24.8200	24.8583	+0.235%	2,256	+0.208%
2025-05-01	24.9700	25.0000	24.7648	24.8000	+0.202%	5,268	+0.444%
2025-04-30	24.7300	25.0500	24.7300	24.7500	+0.031%	15,263	+0.646%
2025-04-29	24.8000	24.9000	24.5900	24.7424	+0.010%	18,116	+0.677%
2025-04-28	24.7400	24.7500	24.6100	24.7400	-0.040%	5,500	+0.687%
2025-04-25	24.4100	24.7500	24.4100	24.7500	+1.559%	8,635	+0.646%
2025-04-24	24.1000	24.5100	24.1000	24.3700	+1.669%	16,908	+2.216%
2025-04-23	23.9900	24.3200	23.9672	23.9700	+0.293%	2,318	+3.922%
2025-04-22	23.8000	23.9700	23.6100	23.9000	+0.462%	5,771	+4.226%
2025-04-21	23.8000	23.8100	23.6500	23.7900	-0.252%	5,713	+4.708%
2025-04-17	23.6400	23.9900	23.6400	23.8500	+0.210%	7,019	+4.444%
2025-04-16	23.4900	23.8000	23.4900	23.8000	+1.666%	2,801	+4.664%
2025-04-15	23.6000	23.7500	23.4100	23.4100	-1.015%	6,517	+6.408%
2025-04-14	23.2900	23.6524	23.2900	23.6500	+1.940%	7,236	+5.328%
2025-04-11	22.9000	23.2499	22.8500	23.2000	+1.532%	12,929	+7.371%
2025-04-10	23.3300	23.4332	22.7200	22.8500	-2.890%	6,998	+9.015%
2025-04-09	23.0300	23.5300	22.6100	23.5300	+2.127%	15,208	+5.865%
2025-04-08	23.6500	23.9000	23.0400	23.0400	-1.748%	11,965	+8.116%
2025-04-07	23.7500	24.4600	23.4500	23.4500	-2.332%	12,443	+6.226%
2025-04-04	24.8200	24.8200	23.7700	24.0100	-3.497%	20,970	+3.748%
2025-04-03	24.8700	24.9000	24.6500	24.8800	-0.360%	3,270	+0.121%
2025-04-02	24.9700	24.9700	24.9100	24.9699	+0.120%	5,767	-0.240%
2025-04-01	24.7600	24.9706	24.7600	24.9400	-1.189%	18,709	-0.120%
2025-03-31	25.5100	25.5100	25.1800	25.2400	-1.084%	43,919	-1.307%
2025-03-28	25.5200	25.5200	25.5050	25.5166	+0.065%	3,140	-2.377%
2025-03-27	25.4600	25.5300	25.4600	25.5000	+0.196%	6,426	-2.314%
2025-03-26	25.4900	25.5000	25.4500	25.4500	-0.152%	1,619	-2.122%
2025-03-25	25.4800	25.4887	25.4499	25.4887	+0.191%	6,580	-2.270%
2025-03-24	25.4300	25.4500	25.4300	25.4400	+0.078%	1,634	-2.083%
2025-03-21	25.3700	25.5000	25.3700	25.4201	+0.280%	4,975	-2.007%
2025-03-20	25.3600	25.3600	25.3250	25.3490	+0.075%	7,104	-1.732%
2025-03-19	25.3000	25.3300	25.2800	25.3300	+0.123%	8,113	-1.658%
2025-03-18	25.2800	25.3000	25.2700	25.2990	+0.036%	2,838	-1.538%
2025-03-17	25.3000	25.3000	25.2791	25.2900	+0.119%	2,101	-1.503%
2025-03-14	25.2100	25.2817	25.2100	25.2600	0.000%	5,183	-1.386%
2025-03-13	25.2600	25.4200	25.2600	25.2600	+0.040%	5,956	-1.386%
2025-03-12	25.2900	25.2900	25.2409	25.2500	-0.158%	7,430	-1.347%
2025-03-11	25.2550	25.2900	25.2550	25.2900	+0.000%	9,494	-1.503%
2025-03-10	25.2300	25.4399	25.2300	25.2899	+0.271%	13,816	-1.502%
2025-03-07	25.2000	25.2250	25.1867	25.2216	+0.110%	11,254	-1.235%
2025-03-06	25.1800	25.1940	25.0500	25.1940	-0.016%	4,817	-1.127%
2025-03-05	25.1300	25.2146	25.1300	25.1980	+0.415%	7,236	-1.143%
2025-03-04	25.0400	25.1425	25.0400	25.0939	-0.183%	3,345	-0.733%
2025-03-03	24.9900	25.1400	24.9900	25.1400	+0.721%	2,945	-0.915%
2025-02-28	25.0500	25.1500	24.9600	24.9600	-0.337%	12,988	-0.200%
2025-02-27	25.1000	25.1000	25.0400	25.0443	-0.222%	4,803	-0.536%
2025-02-26	25.1600	25.1600	25.0600	25.1000	+0.013%	6,733	-0.757%
2025-02-25	25.1500	25.1500	25.0113	25.0967	+0.067%	4,960	-0.744%
2025-02-24	25.0700	25.1100	25.0240	25.0800	-0.040%	10,514	-0.678%
2025-02-21	25.0200	25.1100	25.0200	25.0900	+0.160%	2,207	-0.717%
2025-02-20	25.0100	25.0826	25.0099	25.0500	+0.200%	9,192	-0.559%
2025-02-19	25.0000	25.0055	24.9817	25.0000	0.000%	5,782	-0.360%
2025-02-18	24.9600	25.0000	24.9500	25.0000	+0.066%	11,951	-0.360%
2025-02-14	24.9700	25.0000	24.9500	24.9835	+0.134%	6,983	-0.294%
2025-02-13	24.9452	24.9657	24.9258	24.9500	+0.122%	3,270	-0.160%
2025-02-12	24.9700	24.9700	24.8900	24.9196	-0.202%	8,543	-0.039%
2025-02-11	24.9700	25.0000	24.9300	24.9700	+0.080%	15,302	-0.240%
2025-02-10	24.9600	25.0000	24.9400	24.9500	+0.081%	8,468	-0.160%
2025-02-07	24.9800	24.9800	24.9165	24.9299	-0.320%	6,731	-0.080%
2025-02-06	24.9000	25.0100	24.9000	25.0099	-0.080%	5,018	-0.399%
2025-02-05	24.9039	25.0800	24.9039	25.0299	+0.401%	8,501	-0.479%
2025-02-04	24.9000	24.9300	24.8821	24.9300	+0.140%	2,430	-0.080%