Dark

AMH/PG
American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest
stock NYSE Preferred Stock

At Close

Jul 28, 2026

0.00USD-100.000%(-23.15)3,932

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.15)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

23.25USD0.000%(+23.25)3,206

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	23.2000	23.2500	23.1250	23.2500	+0.432%	3,932	0.000%
2026-07-28	23.1500	23.1500	23.1500	23.1500	-0.086%	1,694	+0.432%
2026-07-27	23.0000	23.1700	23.0000	23.1700	+0.564%	3,516	+0.345%
2026-07-24	22.8300	23.0400	22.8300	23.0400	-0.217%	1,574	+0.911%
2026-07-23	23.0500	23.0900	23.0350	23.0900	+0.152%	5,109	+0.693%
2026-07-22	23.1250	23.1250	23.0549	23.0549	+0.413%	533	+0.846%
2026-07-21	23.0000	23.0000	22.9001	22.9600	+0.797%	2,164	+1.263%
2026-07-20	22.7000	22.7785	22.7000	22.7785	-0.963%	522	+2.070%
2026-07-17	23.2800	23.2800	22.8700	23.0000	+1.996%	1,254	+1.087%
2026-07-16	23.0300	23.2800	22.5200	22.5500	-0.966%	2,325	+3.104%
2026-07-15	22.7700	22.7700	22.7700	22.7700	+0.441%	291	+2.108%
2026-07-14	22.8700	22.8700	22.6700	22.6700	+0.265%	667	+2.558%
2026-07-13	23.2500	23.2500	22.5900	22.6100	-0.615%	3,841	+2.831%
2026-07-10	22.5850	22.8500	22.5850	22.7500	-0.132%	2,373	+2.198%
2026-07-08	22.4900	22.7800	22.3950	22.7800	+0.707%	3,298	+2.063%
2026-07-07	23.1250	23.1250	22.6000	22.6200	-1.395%	1,359	+2.785%
2026-07-06	22.9678	23.2300	22.9301	22.9400	+0.262%	2,664	+1.351%
2026-07-02	22.6925	23.4799	22.6000	22.8800	+0.175%	10,615	+1.617%
2026-07-01	22.7100	22.8400	22.6800	22.8400	+1.511%	803	+1.795%
2026-06-30	22.8800	22.8800	22.4600	22.5000	-1.359%	32,645	+3.333%
2026-06-29	22.8600	22.8600	22.8100	22.8100	+1.333%	1,454	+1.929%
2026-06-26	22.4500	22.6000	22.1600	22.5100	-0.398%	17,352	+3.287%
2026-06-25	22.5800	22.6200	22.5200	22.6000	-0.441%	4,596	+2.876%
2026-06-24	22.9700	23.0800	22.7000	22.7000	-1.132%	11,784	+2.423%
2026-06-22	23.0900	23.0900	22.9600	22.9600	-0.131%	1,076	+1.263%
2026-06-18	22.9900	23.1900	22.9900	22.9901	+0.350%	1,515	+1.130%
2026-06-17	23.1200	23.1200	22.9100	22.9100	-0.648%	1,800	+1.484%
2026-06-16	23.0595	23.0595	23.0595	23.0595	+0.215%	462	+0.826%
2026-06-15	22.7900	23.1900	22.7800	23.0100	-0.947%	4,433	+1.043%
2026-06-12	23.2300	23.2300	23.2300	23.2300	-0.300%	589	+0.086%
2026-06-11	23.2300	23.3500	23.2300	23.3000	+0.301%	7,803	-0.215%
2026-06-10	23.0300	23.2300	23.0300	23.2300	+0.890%	1,554	+0.086%
2026-06-09	23.0800	23.0800	23.0250	23.0250	-1.874%	888	+0.977%
2026-06-05	23.0400	23.7900	23.0400	23.4647	+1.932%	1,105	-0.915%
2026-06-04	23.5000	23.5000	23.0200	23.0200	-1.074%	5,250	+0.999%
2026-06-03	23.2200	23.3100	23.1401	23.2700	+0.217%	1,978	-0.086%
2026-06-02	23.0800	23.2196	23.0800	23.2196	-0.002%	1,042	+0.131%
2026-06-01	23.4650	23.4650	23.0700	23.2200	-0.769%	508	+0.129%
2026-05-29	23.4700	23.5000	23.3800	23.4000	+1.299%	4,182	-0.641%
2026-05-28	23.4450	23.4450	23.1000	23.1000	0.000%	3,732	+0.649%
2026-05-27	23.2400	23.2500	23.0200	23.1000	-1.624%	4,306	+0.649%
2026-05-26	23.5500	23.6454	23.4814	23.4814	-0.291%	3,617	-0.985%
2026-05-22	23.3500	23.5499	23.3500	23.5499	+1.073%	1,892	-1.273%
2026-05-21	23.4250	23.4999	23.3000	23.3000	+0.172%	2,422	-0.215%
2026-05-20	23.3000	23.4000	23.2600	23.2600	-1.021%	1,278	-0.043%
2026-05-19	23.5000	23.5000	23.2000	23.5000	-0.255%	14,658	-1.064%
2026-05-18	23.5300	23.7500	23.5000	23.5600	+0.512%	3,475	-1.316%
2026-05-15	23.3300	23.7900	23.3300	23.4400	+0.085%	3,797	-0.811%
2026-05-14	23.3300	23.7084	23.2500	23.4200	+0.731%	15,731	-0.726%
2026-05-13	23.1899	23.2501	23.1800	23.2500	+0.519%	3,028	0.000%
2026-05-12	23.1500	23.1500	23.1100	23.1300	+0.798%	2,208	+0.519%
2026-05-11	23.1000	23.1800	22.8400	22.9469	-0.727%	6,532	+1.321%
2026-05-08	23.0971	23.1150	23.0971	23.1150	-0.065%	946	+0.584%
2026-05-07	22.8500	23.1300	22.8500	23.1300	+1.181%	4,357	+0.519%
2026-05-06	22.6500	23.0068	22.6500	22.8600	+0.927%	5,403	+1.706%
2026-05-05	22.7299	22.7299	22.6400	22.6500	-0.352%	2,088	+2.649%
2026-05-04	22.6800	22.7300	22.6400	22.7300	-0.351%	2,585	+2.288%
2026-05-01	22.9500	22.9500	22.8100	22.8100	+0.352%	960	+1.929%
2026-04-30	22.7500	22.8800	22.6900	22.7300	+0.664%	1,913	+2.288%
2026-04-29	22.7600	22.7600	22.5800	22.5800	-0.353%	639	+2.967%
2026-04-28	22.6700	22.6700	22.5800	22.6601	+0.222%	657	+2.603%
2026-04-27	22.8600	22.8600	22.6100	22.6100	-1.524%	388	+2.831%
2026-04-24	22.9900	22.9900	22.9112	22.9600	-0.174%	2,350	+1.263%
2026-04-22	22.9500	23.0000	22.9500	23.0000	-0.303%	458	+1.087%
2026-04-21	22.9001	23.0700	22.9001	23.0700	+0.742%	2,567	+0.780%
2026-04-20	22.9500	22.9500	22.8000	22.9000	-0.261%	2,533	+1.528%
2026-04-17	22.9898	23.0801	22.9600	22.9600	0.000%	1,867	+1.263%
2026-04-16	23.0000	23.1200	22.8800	22.9600	+0.306%	2,600	+1.263%
2026-04-15	22.9100	22.9450	22.8700	22.8900	-0.087%	4,179	+1.573%
2026-04-14	22.8900	22.9650	22.8800	22.9100	+0.659%	6,692	+1.484%
2026-04-13	22.6944	22.7600	22.6100	22.7600	-0.175%	4,080	+2.153%
2026-04-10	22.5700	22.8000	22.4711	22.8000	-0.775%	1,566	+1.974%
2026-04-09	22.9600	22.9781	22.7600	22.9781	+1.404%	1,534	+1.183%
2026-04-08	22.5600	22.9600	22.5600	22.6600	+1.025%	11,025	+2.604%
2026-04-07	22.7450	23.0000	22.4301	22.4301	-1.211%	8,218	+3.655%
2026-04-06	22.7300	22.7900	22.5700	22.7050	+0.598%	9,157	+2.400%
2026-04-02	22.5000	22.7899	22.4500	22.5700	+0.311%	5,068	+3.013%
2026-04-01	22.4600	22.7500	22.4600	22.5000	+0.806%	2,258	+3.333%
2026-03-31	22.7300	22.9899	22.3200	22.3200	-1.020%	20,383	+4.167%
2026-03-30	22.5900	22.6500	22.5000	22.5500	-0.442%	4,213	+3.104%
2026-03-27	22.7000	22.7800	22.5000	22.6500	-0.658%	1,861	+2.649%
2026-03-26	22.7900	22.8399	22.7600	22.8000	+0.044%	3,575	+1.974%
2026-03-25	22.8731	23.0100	22.6700	22.7900	+0.529%	6,177	+2.018%
2026-03-24	22.5900	22.9800	22.5700	22.6700	+0.711%	8,176	+2.558%
2026-03-23	22.5000	22.7700	22.5000	22.5100	+0.896%	2,696	+3.287%
2026-03-20	22.8000	23.0000	22.3100	22.3100	-0.402%	11,903	+4.213%
2026-03-19	22.6000	22.6579	22.3800	22.4000	-0.885%	7,729	+3.795%
2026-03-18	23.1700	23.1740	22.5000	22.6000	-2.544%	23,785	+2.876%
2026-03-17	22.6100	23.4400	22.4500	23.1900	+4.554%	29,308	+0.259%
2026-03-16	22.5600	22.5600	22.1650	22.1800	-1.247%	7,545	+4.824%
2026-03-13	22.6100	22.6100	22.3400	22.4600	-1.491%	6,408	+3.517%
2026-03-12	22.8500	22.8500	22.7500	22.8000	-0.436%	22,217	+1.974%
2026-03-11	22.9400	22.9500	22.7975	22.8999	-0.199%	3,114	+1.529%
2026-03-10	22.9500	22.9700	22.9150	22.9455	+0.220%	3,170	+1.327%
2026-03-09	23.0300	23.0300	22.8952	22.8952	-0.065%	1,424	+1.550%
2026-03-06	22.8900	22.9700	22.8400	22.9100	-0.044%	4,928	+1.484%
2026-03-05	22.9150	22.9900	22.9150	22.9200	0.000%	6,226	+1.440%
2026-03-04	22.9200	22.9200	22.9200	22.9200	+0.017%	259	+1.440%
2026-03-03	22.9000	22.9950	22.8900	22.9161	-0.278%	2,854	+1.457%
2026-03-02	22.8729	22.9800	22.8729	22.9800	+0.481%	1,505	+1.175%
2026-02-27	23.0300	23.0600	22.8100	22.8700	-0.716%	22,678	+1.662%
2026-02-26	22.9902	23.0542	22.9902	23.0350	+0.370%	2,670	+0.933%
2026-02-25	22.8800	22.9500	22.8501	22.9500	-0.087%	22,361	+1.307%
2026-02-23	22.9700	23.0000	22.8000	22.9700	+0.301%	7,933	+1.219%
2026-02-20	22.9700	22.9750	22.9010	22.9010	+0.179%	1,361	+1.524%
2026-02-19	22.9367	22.9367	22.7500	22.8600	-0.522%	8,818	+1.706%
2026-02-18	22.9400	23.0002	22.7600	22.9800	-0.260%	6,124	+1.175%
2026-02-17	23.0700	23.0700	22.8100	23.0400	+0.239%	4,387	+0.911%
2026-02-13	22.9850	22.9850	22.9850	22.9850	+0.767%	123	+1.153%
2026-02-12	22.8675	22.8700	22.8100	22.8100	-0.459%	612	+1.929%
2026-02-11	23.0700	23.1000	22.8800	22.9152	+0.682%	3,095	+1.461%
2026-02-10	22.8550	22.8600	22.6700	22.7600	-0.611%	6,031	+2.153%
2026-02-09	22.9500	22.9500	22.7000	22.9000	-0.478%	3,099	+1.528%
2026-02-05	22.8486	23.0101	22.8486	23.0101	+0.262%	419	+1.043%
2026-02-04	22.9500	22.9600	22.9400	22.9500	+0.175%	1,953	+1.307%
2026-02-03	22.9000	22.9500	22.8200	22.9100	+0.217%	5,637	+1.484%
2026-02-02	22.8950	22.8950	22.8500	22.8605	-0.107%	2,082	+1.704%
2026-01-30	23.0000	23.0000	22.7700	22.8850	+0.904%	1,625	+1.595%
2026-01-29	22.7800	22.7800	22.5450	22.6800	-0.439%	5,349	+2.513%
2026-01-28	22.7800	22.8700	22.7500	22.7800	-0.524%	3,783	+2.063%
2026-01-27	22.9100	23.0450	22.9000	22.9000	-0.044%	12,003	+1.528%
2026-01-26	22.9500	22.9800	22.9000	22.9100	-0.196%	6,297	+1.484%
2026-01-23	22.9518	23.0400	22.9300	22.9550	+0.065%	2,470	+1.285%
2026-01-22	22.9600	23.1100	22.9201	22.9400	+0.087%	5,872	+1.351%
2026-01-21	23.1285	23.1285	22.9100	22.9200	-0.434%	4,010	+1.440%
2026-01-20	22.9600	23.1500	22.9100	23.0200	-0.476%	3,627	+0.999%
2026-01-16	23.0936	23.2200	22.9200	23.1300	+0.960%	1,413	+0.519%
2026-01-15	23.1320	23.1500	22.9100	22.9100	-0.379%	5,089	+1.484%
2026-01-14	23.0400	23.0400	22.8300	22.9972	+0.075%	7,097	+1.099%
2026-01-13	22.8700	23.1000	22.8550	22.9800	+0.613%	2,776	+1.175%
2026-01-12	22.8800	22.8800	22.7800	22.8400	-0.262%	1,003	+1.795%
2026-01-09	22.8800	23.1000	22.8800	22.9000	-0.348%	10,817	+1.528%
2026-01-08	23.1400	23.1400	22.7728	22.9800	+0.218%	8,257	+1.175%
2026-01-07	22.9240	23.0000	22.2800	22.9300	+0.372%	60,319	+1.396%
2026-01-06	23.0099	23.0099	22.7700	22.8450	-0.631%	7,032	+1.773%
2026-01-05	23.0600	23.0800	22.9600	22.9900	-0.762%	11,317	+1.131%
2026-01-02	23.1600	23.1800	22.9800	23.1666	+0.332%	1,684	+0.360%
2025-12-31	23.1900	23.1900	23.0486	23.0900	+0.174%	8,059	+0.693%
2025-12-30	23.0000	23.0500	22.9500	23.0500	+0.217%	2,162	+0.868%
2025-12-29	22.9600	23.0100	22.9500	23.0000	-0.433%	2,083	+1.087%
2025-12-26	23.1600	23.1600	23.1000	23.1001	-0.216%	1,354	+0.649%
2025-12-24	23.1900	23.1900	23.1152	23.1500	+0.191%	437	+0.432%
2025-12-23	23.1000	23.1900	23.0400	23.1058	+0.025%	7,401	+0.624%
2025-12-22	23.0147	23.1700	23.0147	23.1000	+0.506%	1,298	+0.649%
2025-12-19	22.9300	23.0782	22.9300	22.9838	+0.366%	721	+1.158%
2025-12-17	22.8600	23.0079	22.6600	22.9000	-0.608%	7,105	+1.528%
2025-12-16	23.0500	23.0778	22.9500	23.0400	+1.364%	5,049	+0.911%
2025-12-15	22.8200	22.9905	22.7300	22.7300	-1.814%	4,042	+2.288%
2025-12-12	23.2300	23.3500	23.1300	23.1500	-0.387%	1,708	+0.432%
2025-12-11	23.0000	23.3700	23.0000	23.2400	+0.912%	4,674	+0.043%
2025-12-10	22.8999	23.1800	22.7500	23.0300	+0.568%	14,713	+0.955%
2025-12-09	22.8500	23.1099	22.8200	22.9000	+0.881%	13,293	+1.528%
2025-12-08	22.8100	22.8100	22.7000	22.7000	-0.439%	5,472	+2.423%
2025-12-05	22.9200	22.9200	22.7400	22.8000	-1.531%	7,281	+1.974%
2025-12-03	22.7000	23.1545	22.7000	23.1545	+0.672%	1,565	+0.412%
2025-12-02	22.9700	23.2200	22.7200	23.0000	+0.022%	22,433	+1.087%
2025-12-01	23.0600	23.1500	22.9700	22.9950	-0.022%	18,334	+1.109%
2025-11-28	23.1500	23.2400	22.9500	23.0000	-0.562%	19,999	+1.087%
2025-11-26	23.2100	23.2100	22.9500	23.1299	+0.434%	3,418	+0.519%
2025-11-25	22.7004	23.3500	22.7004	23.0300	0.000%	10,104	+0.955%
2025-11-24	23.0350	23.3600	22.7100	23.0300	+0.022%	7,469	+0.955%
2025-11-21	22.8500	23.1750	22.7700	23.0250	+1.136%	4,449	+0.977%
2025-11-20	23.0500	23.0500	22.7200	22.7664	-0.583%	12,384	+2.124%
2025-11-19	23.4900	23.4900	22.8400	22.9000	-0.087%	14,242	+1.528%
2025-11-18	23.1000	23.2000	22.8100	22.9200	-0.434%	18,011	+1.440%
2025-11-17	23.3000	23.3637	23.0100	23.0200	-0.130%	13,859	+0.999%
2025-11-14	23.5000	23.5000	23.0400	23.0500	-1.915%	12,087	+0.868%
2025-11-13	23.4526	23.7262	23.4526	23.5000	-0.969%	5,542	-1.064%
2025-11-12	24.1700	24.1700	23.6200	23.7300	-1.022%	2,598	-2.023%
2025-11-11	23.9750	23.9750	23.9750	23.9750	0.000%	294	-3.024%
2025-11-10	24.0000	24.1500	23.8400	23.9750	+0.104%	3,814	-3.024%
2025-11-07	24.0200	24.0200	23.9500	23.9500	-0.333%	1,033	-2.923%
2025-11-06	24.2000	24.2205	24.0000	24.0299	-0.374%	2,516	-3.246%
2025-11-05	24.7000	24.7000	24.1200	24.1200	-1.791%	5,296	-3.607%
2025-11-04	24.5000	24.5599	24.2689	24.5599	+0.040%	3,028	-5.333%
2025-11-03	24.4800	24.8800	24.4800	24.5500	-0.446%	1,364	-5.295%
2025-10-31	24.7500	24.7800	24.1400	24.6600	+0.941%	24,915	-5.718%
2025-10-30	24.5000	25.2150	24.4300	24.4300	+1.665%	8,723	-4.830%
2025-10-29	24.7200	24.7200	24.0300	24.0300	-2.791%	1,678	-3.246%
2025-10-28	24.6800	25.0650	24.6700	24.7200	+0.816%	7,658	-5.947%
2025-10-27	24.4700	24.6108	24.4700	24.5200	+0.286%	6,702	-5.179%
2025-10-24	24.2804	24.4800	24.2500	24.4500	+0.617%	9,203	-4.908%
2025-10-23	24.3200	24.3950	24.2800	24.3001	-0.082%	2,090	-4.321%
2025-10-22	24.2800	24.3200	24.0679	24.3200	+1.693%	8,502	-4.400%
2025-10-21	24.2700	24.2700	23.8900	23.9150	-0.520%	5,159	-2.781%
2025-10-20	23.6145	24.1700	23.6145	24.0400	+0.586%	5,838	-3.286%
2025-10-17	23.9900	24.0200	23.6110	23.9000	-0.334%	18,683	-2.720%
2025-10-16	23.9650	23.9893	23.4700	23.9800	-0.250%	2,156	-3.044%
2025-10-15	24.0400	24.0400	23.7100	24.0400	+1.008%	10,522	-3.286%
2025-10-14	23.6700	23.9612	23.5000	23.8000	+1.493%	4,792	-2.311%
2025-10-13	23.7800	23.7900	23.3800	23.4500	-0.593%	8,208	-0.853%
2025-10-10	23.7600	23.9200	23.5250	23.5900	-1.173%	8,244	-1.441%
2025-10-09	24.0500	24.0600	23.8700	23.8700	+0.147%	5,662	-2.597%
2025-10-08	24.0500	24.0500	23.5700	23.8350	-0.687%	4,849	-2.454%
2025-10-06	23.8712	24.0600	23.8712	24.0000	-0.291%	4,678	-3.125%
2025-10-03	23.9000	24.0700	23.9000	24.0700	-0.042%	2,238	-3.407%
2025-10-02	24.0700	24.0800	24.0500	24.0800	-0.042%	1,687	-3.447%
2025-10-01	24.0600	24.0900	24.0100	24.0900	+0.795%	7,055	-3.487%
2025-09-30	23.9300	24.0900	23.8600	23.9000	-0.125%	9,969	-2.720%
2025-09-29	24.0100	24.0100	23.7100	23.9300	-0.506%	5,108	-2.842%
2025-09-26	24.0300	24.0900	23.9526	24.0518	-0.448%	3,551	-3.334%
2025-09-25	24.2700	24.2700	24.0924	24.1600	-0.038%	975	-3.767%
2025-09-24	24.1550	24.2800	24.0301	24.1691	+0.058%	2,465	-3.803%
2025-09-23	24.2800	24.2900	23.9650	24.1550	+0.416%	7,300	-3.747%
2025-09-22	23.6643	24.2900	23.6643	24.0550	+0.522%	1,421	-3.346%
2025-09-19	23.9300	23.9300	23.9300	23.9300	-0.250%	312	-2.842%
2025-09-18	23.8499	23.9900	23.7500	23.9900	+0.671%	16,588	-3.085%
2025-09-17	23.7000	23.9900	23.5520	23.8300	+0.975%	11,007	-2.434%
2025-09-16	23.5850	23.7100	23.4100	23.6000	-0.774%	13,887	-1.483%
2025-09-15	23.5700	23.8500	23.5150	23.7842	-0.066%	33,934	-2.246%
2025-09-12	23.7400	23.8500	23.7400	23.8000	+0.253%	46,626	-2.311%
2025-09-11	23.5900	23.9500	23.5800	23.7400	+0.743%	10,573	-2.064%
2025-09-10	23.4900	23.5650	23.4750	23.5650	-0.233%	3,812	-1.337%
2025-09-09	23.5500	23.6200	23.5500	23.6200	-0.127%	1,648	-1.566%
2025-09-08	23.6000	23.6500	23.5618	23.6500	+0.681%	9,673	-1.691%
2025-09-05	23.5851	23.5851	23.4200	23.4900	-0.424%	4,952	-1.022%
2025-09-04	23.0800	23.6000	23.0800	23.5900	+0.491%	4,288	-1.441%
2025-09-03	23.4400	23.5300	23.0819	23.4748	-0.054%	18,746	-0.958%
2025-09-02	23.6266	23.6266	23.1845	23.4875	+1.458%	3,464	-1.011%
2025-08-29	23.4700	23.4700	23.0800	23.1500	-1.724%	27,905	+0.432%
2025-08-28	23.5200	23.6033	23.4800	23.5562	+0.090%	6,014	-1.300%
2025-08-27	23.7000	23.7000	23.5350	23.5350	-0.321%	10,435	-1.211%
2025-08-26	23.6400	23.6874	23.5800	23.6109	+0.237%	2,429	-1.529%
2025-08-25	23.8200	23.8200	23.5550	23.5550	-1.237%	394	-1.295%
2025-08-22	23.6000	23.8500	23.5700	23.8500	+1.017%	2,319	-2.516%
2025-08-21	23.4261	23.6150	23.4261	23.6100	+0.340%	7,017	-1.525%
2025-08-20	23.4300	23.5300	23.4300	23.5300	+0.987%	4,070	-1.190%
2025-08-19	23.2900	23.3421	23.2900	23.3000	+0.561%	4,880	-0.215%
2025-08-18	23.1698	23.1700	23.0600	23.1700	+0.173%	6,707	+0.345%
2025-08-15	23.0600	23.1410	23.0600	23.1300	+0.434%	1,950	+0.519%
2025-08-14	23.0200	23.0724	22.9900	23.0300	+0.349%	4,037	+0.955%
2025-08-13	23.0000	23.0000	22.9000	22.9500	+0.131%	2,886	+1.307%
2025-08-12	22.9446	22.9446	22.9200	22.9200	-0.348%	1,727	+1.440%
2025-08-11	23.0000	23.0000	23.0000	23.0000	+0.218%	931	+1.087%
2025-08-08	22.8700	22.9500	22.8600	22.9500	+0.306%	2,347	+1.307%
2025-08-07	22.8700	22.8800	22.7825	22.8800	-0.087%	985	+1.617%
2025-08-06	22.9200	22.9851	22.9000	22.9000	-0.334%	1,445	+1.528%
2025-08-05	22.7552	22.9768	22.7552	22.9768	-0.106%	959	+1.189%
2025-08-04	22.7000	23.0012	22.6598	23.0012	+1.327%	8,322	+1.082%
2025-08-01	22.7100	22.7100	22.6700	22.7000	-0.482%	8,169	+2.423%
2025-07-31	22.8000	22.9500	22.7500	22.8100	+0.755%	5,503	+1.929%
2025-07-30	22.7406	22.7406	22.6350	22.6390	-0.269%	4,067	+2.699%
2025-07-29	22.6629	22.7000	22.6629	22.7000	0.000%	3,207	+2.423%
2025-07-28	22.7000	22.7000	22.6373	22.7000	-0.611%	5,387	+2.423%
2025-07-25	22.9800	22.9800	22.7112	22.8396	+0.673%	1,147	+1.797%
2025-07-24	22.6100	23.1899	22.6100	22.6870	+0.163%	4,744	+2.482%
2025-07-23	22.7800	22.7800	22.6500	22.6500	0.000%	3,475	+2.649%
2025-07-22	22.7025	22.7025	22.5900	22.6500	-0.066%	5,247	+2.649%
2025-07-21	22.6100	22.8583	22.6000	22.6650	+0.155%	2,519	+2.581%
2025-07-18	22.6200	22.7900	22.6200	22.6300	-0.607%	1,260	+2.740%
2025-07-17	22.7334	22.7681	22.7334	22.7681	+0.388%	854	+2.117%
2025-07-16	22.7300	22.8300	22.6500	22.6800	+0.368%	4,166	+2.513%
2025-07-15	22.6700	22.7287	22.5968	22.5968	-0.564%	2,945	+2.891%
2025-07-14	22.8500	22.9500	22.7000	22.7250	-0.329%	1,865	+2.310%
2025-07-11	22.7000	22.8100	22.7000	22.8000	-0.175%	1,672	+1.974%
2025-07-10	22.7500	22.8400	22.7300	22.8400	+1.062%	2,815	+1.795%
2025-07-09	22.5028	22.6500	22.5028	22.6000	-0.727%	5,408	+2.876%
2025-07-08	23.0800	23.0800	22.7655	22.7655	-1.480%	3,012	+2.128%
2025-07-07	23.0200	23.1074	22.9000	23.1074	-0.095%	4,201	+0.617%
2025-07-03	22.9000	23.1293	22.6900	23.1293	+1.267%	1,996	+0.522%
2025-07-01	22.9165	22.9375	22.7400	22.8400	+0.044%	5,862	+1.795%
2025-06-30	22.8700	22.8700	22.4100	22.8300	+0.573%	7,769	+1.840%
2025-06-27	22.7001	23.2600	22.7000	22.7000	-0.307%	3,968	+2.423%
2025-06-26	22.7900	22.8500	22.6844	22.7700	+0.435%	58,370	+2.108%
2025-06-25	22.8363	22.8363	22.6200	22.6713	-1.422%	3,494	+2.553%
2025-06-24	22.8000	23.0100	22.8000	22.9983	+0.429%	1,606	+1.094%
2025-06-23	22.6574	22.9000	22.6500	22.9000	+0.044%	10,647	+1.528%
2025-06-20	22.9000	22.9450	22.8600	22.8900	-0.074%	7,309	+1.573%
2025-06-18	22.7200	22.9070	22.6468	22.9070	-0.057%	5,338	+1.497%
2025-06-17	22.9700	22.9700	22.9000	22.9200	-0.131%	2,075	+1.440%
2025-06-16	22.6829	22.9500	22.6800	22.9500	+0.968%	11,974	+1.307%
2025-06-13	22.4314	22.7300	22.3700	22.7300	-0.829%	9,311	+2.288%
2025-06-12	23.0000	23.0200	22.7830	22.9200	-0.131%	11,888	+1.440%
2025-06-11	23.4200	23.4200	22.8000	22.9500	-1.460%	31,278	+1.307%
2025-06-10	23.2600	23.3100	23.2401	23.2900	+0.282%	4,661	-0.172%
2025-06-09	23.1673	23.2400	23.1673	23.2246	+0.366%	2,668	+0.109%
2025-06-06	23.1558	23.2500	23.1400	23.1400	-0.043%	3,391	+0.475%
2025-06-05	23.0100	23.2100	23.0100	23.1500	+0.347%	3,953	+0.432%
2025-06-04	23.1400	23.3393	23.0700	23.0700	-0.529%	10,225	+0.780%
2025-06-03	22.8415	23.2500	22.7650	23.1928	+1.014%	13,622	+0.247%
2025-06-02	23.0000	23.2077	22.6700	22.9600	+0.658%	27,059	+1.263%
2025-05-30	22.8600	23.2350	22.5801	22.8100	-0.416%	7,670	+1.929%
2025-05-29	22.8800	23.1266	22.8800	22.9052	+0.110%	2,563	+1.505%
2025-05-28	22.8800	22.9972	22.7709	22.8800	-1.038%	8,480	+1.617%
2025-05-27	23.2600	23.2600	23.0201	23.1200	+0.108%	1,676	+0.562%
2025-05-23	23.1550	23.2025	23.0400	23.0950	+0.304%	3,117	+0.671%
2025-05-22	22.6200	23.1400	22.6200	23.0250	+1.253%	6,406	+0.977%
2025-05-21	23.2600	23.3500	22.5100	22.7400	-2.927%	60,313	+2.243%
2025-05-20	23.5331	24.0083	23.1150	23.4256	-0.388%	43,293	-0.750%
2025-05-19	23.9267	24.1900	23.5169	23.5169	-1.890%	12,463	-1.135%
2025-05-16	23.8600	23.9900	23.6168	23.9700	+1.043%	9,788	-3.004%
2025-05-15	23.6500	23.7225	23.0201	23.7225	-0.116%	14,606	-1.992%
2025-05-14	23.7287	23.7900	23.7287	23.7500	+0.348%	1,396	-2.105%
2025-05-13	23.6700	23.6900	23.5860	23.6676	+0.286%	2,407	-1.764%
2025-05-12	23.3700	23.6000	23.3700	23.6000	-0.127%	4,921	-1.483%
2025-05-09	23.6050	23.7700	23.4000	23.6301	-0.084%	11,458	-1.609%
2025-05-08	23.8800	23.8800	23.6500	23.6500	-0.095%	3,917	-1.691%
2025-05-07	23.6500	23.7742	23.5900	23.6724	+0.095%	5,563	-1.784%
2025-05-06	23.6000	23.7144	23.6000	23.6500	0.000%	7,309	-1.691%
2025-05-05	23.6000	23.6500	23.2315	23.6500	-0.084%	16,602	-1.691%
2025-05-02	23.6500	23.7200	23.6325	23.6700	-0.337%	2,459	-1.774%
2025-05-01	23.4000	23.8700	23.4000	23.7500	+1.279%	14,778	-2.105%
2025-04-30	23.2976	23.5000	23.2976	23.4500	+0.601%	26,628	-0.853%
2025-04-29	23.4500	23.4750	23.3100	23.3100	-0.327%	2,271	-0.257%
2025-04-28	22.5822	23.4984	22.5822	23.3865	-0.271%	10,122	-0.584%
2025-04-25	23.3201	23.5550	23.3200	23.4500	-0.298%	7,995	-0.853%
2025-04-24	23.1500	23.6300	23.1500	23.5200	+2.128%	27,766	-1.148%
2025-04-23	22.9900	23.3392	22.8050	23.0300	+1.633%	26,428	+0.955%
2025-04-22	22.5500	22.8100	22.5500	22.6600	+0.532%	2,208	+2.604%
2025-04-21	22.3400	22.6001	22.3400	22.5400	-0.967%	5,045	+3.150%
2025-04-17	22.9000	22.9700	22.5650	22.7600	-0.175%	1,968	+2.153%
2025-04-16	22.6501	22.8800	22.6501	22.8000	+0.264%	6,429	+1.974%
2025-04-15	22.6500	22.8500	22.5300	22.7400	+0.531%	13,457	+2.243%
2025-04-14	22.1100	22.6200	22.1100	22.6200	+0.266%	4,379	+2.785%
2025-04-11	22.5000	22.6450	22.0200	22.5600	-0.177%	12,254	+3.059%
2025-04-10	22.7300	22.7300	22.0600	22.6000	-1.482%	11,319	+2.876%
2025-04-09	22.0900	22.9400	22.0600	22.9400	+3.427%	10,443	+1.351%
2025-04-08	22.0500	22.2508	22.0300	22.1800	+0.727%	25,181	+4.824%
2025-04-07	22.4900	22.4900	21.7662	22.0200	-0.452%	7,525	+5.586%
2025-04-04	22.1500	22.2000	21.8555	22.1200	-0.133%	33,454	+5.108%
2025-04-03	21.9900	22.1600	21.9300	22.1495	-0.047%	13,489	+4.969%
2025-04-02	22.1800	22.3300	22.0700	22.1600	-0.360%	18,546	+4.919%
2025-04-01	22.2600	22.6863	22.1916	22.2400	+0.180%	6,434	+4.541%
2025-03-31	22.6000	22.8000	22.2000	22.2000	-0.627%	38,804	+4.730%
2025-03-28	22.9200	22.9200	22.3400	22.3400	-2.827%	8,719	+4.073%
2025-03-27	22.3800	22.9900	22.2800	22.9900	+2.542%	42,049	+1.131%
2025-03-26	22.6200	22.7000	22.2600	22.4200	-1.710%	20,515	+3.702%
2025-03-25	23.0100	23.0100	22.6750	22.8100	-0.645%	16,797	+1.929%
2025-03-24	23.3868	23.3868	22.9450	22.9580	-1.468%	7,343	+1.272%
2025-03-21	23.3850	23.3850	23.3000	23.3000	-0.129%	704	-0.215%
2025-03-20	23.3500	23.4400	23.3000	23.3300	+0.495%	4,394	-0.343%
2025-03-19	23.4653	23.4699	23.0722	23.2150	+0.281%	3,595	+0.151%
2025-03-18	23.1500	23.1500	23.1500	23.1500	-0.516%	2,165	+0.432%
2025-03-17	23.5358	23.5358	23.2300	23.2700	+0.780%	3,158	-0.086%
2025-03-14	23.2800	23.3200	23.0900	23.0900	-1.995%	3,285	+0.693%
2025-03-13	23.5600	23.5600	23.3600	23.5600	+0.341%	7,287	-1.316%
2025-03-12	23.4501	23.5204	23.4501	23.4800	+0.230%	2,315	-0.980%
2025-03-11	23.5500	23.5500	23.3200	23.4262	+0.086%	3,694	-0.752%
2025-03-10	23.5369	23.5369	23.3900	23.4060	-0.464%	13,170	-0.666%
2025-03-07	23.3700	23.5150	23.2600	23.5150	+1.009%	8,240	-1.127%
2025-03-06	23.2900	23.2901	23.1500	23.2800	-0.354%	4,482	-0.129%
2025-03-05	23.3300	23.3627	23.2050	23.3627	+0.119%	2,185	-0.482%
2025-03-04	23.2000	23.3350	23.2000	23.3350	+0.064%	7,448	-0.364%
2025-03-03	23.2350	23.4200	23.0900	23.3200	+1.259%	7,998	-0.300%
2025-02-28	23.2000	23.2000	22.9000	23.0300	-0.346%	7,708	+0.955%
2025-02-27	23.0500	23.4500	23.0500	23.1100	-0.602%	5,454	+0.606%
2025-02-26	23.0700	23.4499	23.0100	23.2500	0.000%	8,419	0.000%
2025-02-25	23.2789	23.3000	23.0433	23.2500	+1.307%	4,458	0.000%
2025-02-24	23.1450	23.1450	22.8800	22.9500	+0.614%	6,046	+1.307%
2025-02-21	22.7000	23.0300	22.7000	22.8100	-0.318%	2,339	+1.929%
2025-02-20	23.0050	23.0050	22.7600	22.8827	+0.760%	13,716	+1.605%
2025-02-19	22.8300	22.8500	22.7001	22.7100	-0.959%	11,165	+2.378%
2025-02-18	23.0000	23.0000	22.9001	22.9300	-0.304%	1,424	+1.396%
2025-02-14	22.8500	23.1600	22.8500	23.0000	+0.833%	10,502	+1.087%
2025-02-13	22.9000	22.9000	22.8100	22.8100	-0.131%	12,572	+1.929%
2025-02-12	22.8000	22.8800	22.7100	22.8400	+0.044%	4,856	+1.795%
2025-02-11	22.8250	22.8500	22.7200	22.8300	-0.131%	30,962	+1.840%
2025-02-10	22.8600	22.9200	22.7640	22.8600	+0.000%	6,863	+1.706%
2025-02-07	23.0000	23.0000	22.8100	22.8599	-1.168%	8,002	+1.706%
2025-02-06	23.2300	23.2300	22.9931	23.1300	-0.559%	2,641	+0.519%
2025-02-05	23.2600	23.2600	23.2600	23.2600	+0.562%	709	-0.043%
2025-02-04	23.1300	23.1300	23.1300	23.1300	+0.696%	742	+0.519%
2025-02-03	23.1200	23.1200	22.9701	22.9701	-0.691%	1,497	+1.219%
2025-01-31	23.2500	23.2500	23.1300	23.1300	-0.323%	1,519	+0.519%
2025-01-30	23.0400	23.4500	22.9600	23.2050	+0.847%	2,719	+0.194%
2025-01-29	23.0400	23.1000	23.0000	23.0100	-0.476%	3,026	+1.043%
2025-01-28	23.2300	23.2300	23.0401	23.1200	-0.086%	32,235	+0.562%
2025-01-27	23.1800	23.2500	23.1100	23.1400	-0.345%	29,046	+0.475%
2025-01-24	23.2100	23.2500	23.1700	23.2200	+0.302%	14,637	+0.129%
2025-01-23	23.3331	23.3331	23.1100	23.1500	-0.857%	45,877	+0.432%