Dark

AMH/PH
American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest
stock NYSE Preferred Stock

At Close

May 16, 2025 3:59:30 PM EDT

25.01USD+0.240%(+0.06)5,377

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-24.95)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	25.010000	25.010000	25.0100	25.0100	+0.240%	5,377	0.000%
2025-05-15	24.860000	25.070000	24.8600	24.9500	+0.605%	9,804	+0.240%
2025-05-14	24.690000	24.810000	24.6800	24.8000	+0.527%	8,811	+0.847%
2025-05-13	24.699200	24.699200	24.4600	24.6700	+0.203%	8,857	+1.378%
2025-05-12	24.850000	24.850000	24.4300	24.6200	+0.819%	2,714	+1.584%
2025-05-09	24.740000	24.740000	24.4200	24.4200	-0.408%	8,802	+2.416%
2025-05-08	24.870000	24.900000	24.2200	24.5200	0.000%	13,184	+1.998%
2025-05-07	24.293300	24.550000	24.2933	24.5200	+0.451%	5,922	+1.998%
2025-05-06	24.440000	24.560700	24.2600	24.4100	-0.408%	10,788	+2.458%
2025-05-05	24.500000	24.750000	24.4550	24.5100	-0.729%	21,446	+2.040%
2025-05-02	24.700000	24.860000	24.6700	24.6900	-0.484%	5,528	+1.296%
2025-05-01	24.830000	24.900000	24.6850	24.8100	+0.040%	19,441	+0.806%
2025-04-30	24.420000	24.900000	24.4200	24.8000	+1.224%	87,360	+0.847%
2025-04-29	24.750000	24.760000	24.5000	24.5000	+0.369%	17,546	+2.082%
2025-04-28	24.530000	24.550000	24.3293	24.4100	-0.082%	2,311	+2.458%
2025-04-25	24.450000	24.550000	24.2300	24.4300	+0.143%	5,187	+2.374%
2025-04-24	24.200000	24.720000	24.1900	24.3950	+1.098%	6,979	+2.521%
2025-04-23	24.470000	24.490000	23.9300	24.1300	+1.301%	7,402	+3.647%
2025-04-22	23.800000	24.100000	23.8000	23.8200	+0.719%	4,031	+4.996%
2025-04-21	23.810000	23.820000	23.5500	23.6500	-1.046%	2,662	+5.751%
2025-04-17	23.820000	23.925200	23.8200	23.9000	-0.125%	2,246	+4.644%
2025-04-16	23.655000	23.998000	23.6550	23.9300	+0.588%	6,794	+4.513%
2025-04-15	23.425000	23.790000	23.4250	23.7900	+1.797%	5,499	+5.128%
2025-04-14	23.440000	23.440000	23.2104	23.3700	+0.559%	24,060	+7.018%
2025-04-11	23.290000	23.410000	23.0570	23.2400	+0.172%	4,253	+7.616%
2025-04-10	23.400000	23.590000	23.0012	23.2000	0.000%	7,778	+7.802%
2025-04-09	23.210000	23.226400	23.0100	23.2000	+0.048%	3,409	+7.802%
2025-04-08	23.490000	23.490000	23.1100	23.1889	+0.125%	12,982	+7.853%
2025-04-07	23.500000	23.620000	22.7000	23.1600	-2.030%	35,962	+7.988%
2025-04-04	23.350000	23.910000	23.2000	23.6400	+1.242%	34,755	+5.795%
2025-04-03	23.230000	23.400000	23.2300	23.3500	-0.469%	6,189	+7.109%
2025-04-02	23.530000	23.530000	23.4300	23.4600	-0.340%	8,004	+6.607%
2025-04-01	23.610000	23.720000	23.5400	23.5400	-0.339%	13,681	+6.245%
2025-03-31	24.095000	24.387000	23.6200	23.6200	-0.840%	3,080	+5.885%
2025-03-28	23.820000	23.820000	23.8200	23.8200	-0.915%	1,218	+4.996%
2025-03-27	24.030000	24.060000	23.8200	24.0400	-0.332%	3,722	+4.035%
2025-03-26	23.830000	24.120000	23.8100	24.1200	-0.207%	4,808	+3.690%
2025-03-25	24.080000	24.240000	23.8322	24.1700	-0.458%	18,644	+3.475%
2025-03-24	24.255200	24.380000	24.1400	24.2812	-0.404%	5,817	+3.001%
2025-03-21	24.190000	24.535000	24.1900	24.3798	+0.395%	2,132	+2.585%
2025-03-20	24.300000	24.300000	24.2400	24.2839	-0.271%	1,770	+2.990%
2025-03-19	24.182400	24.350000	24.1500	24.3500	+0.850%	3,746	+2.710%
2025-03-18	24.150000	24.225000	24.1100	24.1447	-0.961%	2,191	+3.584%
2025-03-17	24.360000	24.379000	24.0765	24.3790	-0.045%	2,090	+2.588%
2025-03-14	24.320000	24.390000	24.0700	24.3900	-0.854%	7,067	+2.542%
2025-03-13	24.620000	24.955400	24.4900	24.6000	-0.041%	18,838	+1.667%
2025-03-12	24.590000	24.980000	24.4700	24.6100	+0.902%	3,360	+1.625%
2025-03-11	24.366300	24.390100	24.3663	24.3901	-1.054%	639	+2.542%
2025-03-10	24.714900	24.920000	24.5700	24.6500	-0.444%	6,452	+1.460%
2025-03-07	24.708800	24.990000	24.3550	24.7600	+0.446%	21,109	+1.010%
2025-03-06	24.382000	24.650000	24.3600	24.6500	+1.357%	5,489	+1.460%
2025-03-05	24.350000	24.560000	24.2850	24.3200	-0.613%	7,453	+2.837%
2025-03-04	24.409300	24.470000	24.2900	24.4700	+0.369%	2,886	+2.207%
2025-03-03	24.131700	24.471100	24.1317	24.3800	+0.869%	12,038	+2.584%
2025-02-28	24.213900	24.630000	24.1300	24.1700	-0.330%	71,135	+3.475%
2025-02-27	24.100000	24.430000	24.0200	24.2500	+0.373%	6,811	+3.134%
2025-02-26	24.000000	24.490000	24.0000	24.1600	+0.583%	7,839	+3.518%
2025-02-25	24.000000	24.130000	23.9400	24.0200	+0.418%	10,586	+4.122%
2025-02-24	23.940000	23.970000	23.8947	23.9200	+0.378%	5,674	+4.557%
2025-02-21	23.970000	24.032500	23.8100	23.8300	+0.084%	5,670	+4.952%
2025-02-20	23.810000	23.810000	23.6500	23.8100	0.000%	8,431	+5.040%
2025-02-19	24.140000	24.140000	23.8100	23.8100	-1.101%	13,515	+5.040%
2025-02-18	24.030000	24.075000	23.8400	24.0750	-0.007%	2,755	+3.884%
2025-02-14	24.162200	24.162200	24.0050	24.0767	+0.278%	4,823	+3.876%
2025-02-13	24.050000	24.150000	24.0001	24.0100	-0.580%	18,329	+4.165%
2025-02-12	24.000000	24.310600	23.8500	24.1500	+0.322%	17,192	+3.561%
2025-02-11	24.195000	24.200000	24.0100	24.0725	+0.219%	11,665	+3.894%
2025-02-10	23.950000	24.080000	23.9300	24.0200	+0.755%	2,366	+4.122%
2025-02-07	24.010000	24.010000	23.8100	23.8400	-1.202%	8,120	+4.908%
2025-02-06	24.020000	24.130000	24.0200	24.1300	-0.330%	1,943	+3.647%
2025-02-05	24.080000	24.210000	24.0500	24.2100	+0.875%	3,204	+3.304%
2025-02-04	24.000000	24.000000	23.9300	24.0000	+0.125%	4,476	+4.208%
2025-02-03	23.960000	24.120000	23.9100	23.9700	-0.622%	4,905	+4.339%
2025-01-31	24.400000	24.400000	24.1000	24.1200	-1.109%	3,716	+3.690%
2025-01-30	24.090000	24.390400	24.0600	24.3904	+1.163%	2,636	+2.540%
2025-01-29	24.390000	24.390000	23.8500	24.1100	-0.782%	15,566	+3.733%
2025-01-28	24.440000	24.730000	24.3000	24.3000	-0.287%	2,583	+2.922%
2025-01-27	24.380000	24.444100	24.1540	24.3700	-0.127%	5,086	+2.626%
2025-01-24	24.400000	24.401000	24.2100	24.4010	+0.209%	2,309	+2.496%
2025-01-23	24.610600	24.610600	24.3300	24.3500	-0.674%	2,032	+2.710%
2025-01-22	24.550000	24.630000	24.5153	24.5153	-0.546%	6,854	+2.018%
2025-01-21	24.485000	24.650000	24.3000	24.6500	+1.733%	7,638	+1.460%
2025-01-17	24.490000	24.490000	24.1001	24.2300	-1.823%	13,390	+3.219%
2025-01-16	24.230000	24.680000	24.0000	24.6800	+1.314%	34,451	+1.337%
2025-01-15	23.800000	24.390000	23.8000	24.3600	+3.220%	6,548	+2.668%
2025-01-14	23.850000	23.890000	23.6000	23.6000	-0.235%	50,421	+5.975%
2025-01-13	24.220000	24.220000	23.6100	23.6557	-1.393%	17,385	+5.725%
2025-01-10	24.460000	24.460000	23.9100	23.9900	-2.321%	10,172	+4.252%
2025-01-08	24.410000	24.840000	24.2000	24.5600	+0.501%	8,752	+1.832%
2025-01-07	24.960000	24.960000	24.3900	24.4376	-1.342%	8,880	+2.342%
2025-01-06	24.771200	25.090000	24.6000	24.7700	+0.121%	9,467	+0.969%
2025-01-03	24.825000	24.960000	24.7200	24.7400	-0.322%	4,488	+1.091%
2025-01-02	24.790000	25.070000	24.6500	24.8200	+1.638%	16,883	+0.766%
2024-12-31	24.530000	24.835000	24.4200	24.4200	-0.611%	75,959	+2.416%
2024-12-30	24.760000	24.940000	24.5500	24.5700	+0.327%	10,708	+1.791%
2024-12-27	24.360300	24.530000	24.3603	24.4900	-0.285%	5,632	+2.123%
2024-12-26	24.480000	24.710000	24.3200	24.5600	-0.446%	4,862	+1.832%
2024-12-24	24.810000	24.810000	24.4650	24.6701	-0.121%	14,061	+1.378%
2024-12-23	24.595000	24.810000	24.1872	24.7000	+0.775%	9,403	+1.255%
2024-12-20	24.800000	24.950000	24.1524	24.5100	+0.123%	17,870	+2.040%
2024-12-19	24.350000	24.950000	24.0300	24.4800	+0.328%	10,785	+2.165%
2024-12-18	24.350200	24.542400	24.3502	24.4000	0.000%	6,928	+2.500%
2024-12-17	24.349900	24.418300	24.3499	24.4000	-1.215%	5,403	+2.500%
2024-12-16	24.330000	24.700000	24.3000	24.7000	+0.816%	6,654	+1.255%
2024-12-13	24.400000	24.500000	24.3300	24.5000	-1.170%	4,358	+2.082%
2024-12-12	24.710000	24.870000	24.7100	24.7900	-0.081%	4,867	+0.887%
2024-12-11	24.860000	25.100000	24.8100	24.8100	-0.760%	14,560	+0.806%
2024-12-10	25.060000	25.060000	24.8900	25.0000	-0.279%	3,143	+0.040%
2024-12-09	24.800000	25.070000	24.8000	25.0700	+0.602%	9,327	-0.239%
2024-12-06	24.755000	24.950000	24.6000	24.9200	+1.714%	11,903	+0.361%
2024-12-05	24.510000	24.960000	24.4500	24.5000	-0.407%	76,818	+2.082%
2024-12-04	24.950000	24.950000	24.5000	24.6000	-0.445%	23,283	+1.667%
2024-12-02	24.720000	24.760000	24.5000	24.7100	-0.603%	9,857	+1.214%
2024-11-29	24.425400	24.860000	24.4254	24.8600	+1.635%	6,670	+0.603%
2024-11-27	24.430000	24.720000	24.4300	24.4600	+0.136%	3,419	+2.249%
2024-11-26	24.520000	24.710000	24.3200	24.4268	-0.664%	2,898	+2.388%
2024-11-25	24.585000	24.740000	24.4154	24.5900	+1.193%	4,916	+1.708%
2024-11-22	24.840000	24.840000	24.0800	24.3000	-0.230%	3,589	+2.922%
2024-11-21	24.840000	24.840000	24.3561	24.3561	+0.277%	1,462	+2.685%
2024-11-20	24.260000	24.288700	24.1500	24.2887	-0.005%	12,528	+2.970%
2024-11-19	24.660000	24.660000	24.2100	24.2900	-0.164%	4,593	+2.964%
2024-11-18	24.650000	24.650000	24.3300	24.3300	-1.298%	7,668	+2.795%
2024-11-15	24.728200	24.728200	24.6200	24.6500	+0.103%	4,738	+1.460%
2024-11-14	24.620000	24.719000	24.5700	24.6246	+0.222%	6,564	+1.565%
2024-11-13	24.926107	24.926107	24.5183	24.5700	-1.047%	10,894	+1.791%
2024-11-12	25.040000	25.070000	24.8300	24.8300	-0.918%	8,737	+0.725%
2024-11-11	25.200000	25.230100	25.0500	25.0600	-0.319%	4,305	-0.200%
2024-11-08	25.050000	25.290000	25.0500	25.1401	+0.280%	5,585	-0.517%
2024-11-07	25.120000	25.450000	25.0700	25.0700	-0.120%	8,155	-0.239%
2024-11-06	25.000000	25.350000	25.0000	25.1002	+0.401%	1,224	-0.359%
2024-11-05	25.350000	25.350000	25.0000	25.0000	-0.794%	5,187	+0.040%
2024-11-04	25.020500	25.350000	25.0205	25.2000	+0.921%	2,625	-0.754%
2024-11-01	25.310000	25.320000	24.9700	24.9700	-1.343%	3,369	+0.160%
2024-10-31	25.270000	25.470000	24.9700	25.3100	+1.078%	6,915	-1.185%
2024-10-30	25.099900	25.099900	24.9800	25.0400	-0.239%	76,644	-0.120%
2024-10-29	24.980500	25.140000	24.9700	25.1000	0.000%	3,599	-0.359%
2024-10-28	25.010000	25.202000	24.9700	25.1000	+0.360%	5,010	-0.359%
2024-10-25	25.150000	25.150000	25.0100	25.0100	-0.596%	7,626	0.000%
2024-10-24	25.230000	25.380000	25.1600	25.1600	-1.295%	11,252	-0.596%
2024-10-23	25.325000	25.490000	25.1472	25.4900	+0.513%	3,590	-1.883%
2024-10-22	25.170000	25.371400	25.0800	25.3600	+0.635%	5,244	-1.380%
2024-10-21	25.265000	25.265000	25.1246	25.2000	-0.787%	4,416	-0.754%
2024-10-18	25.230000	25.400000	25.2300	25.4000	+0.754%	3,104	-1.535%
2024-10-17	25.050000	25.340000	25.0100	25.2100	+1.042%	32,683	-0.793%
2024-10-16	25.190000	25.200000	24.9500	24.9500	-1.080%	2,824	+0.240%
2024-10-15	24.996600	25.222300	24.9966	25.2223	-0.504%	10,083	-0.842%
2024-10-14	25.045000	25.390000	25.0450	25.3500	-0.118%	5,435	-1.341%
2024-10-11	25.236300	25.380000	25.2363	25.3800	+1.196%	1,980	-1.458%
2024-10-10	24.820000	25.080000	24.8200	25.0800	+0.320%	2,459	-0.279%
2024-10-09	24.920000	25.210000	24.9200	25.0000	-0.160%	20,983	+0.040%
2024-10-08	24.950000	25.040000	24.9100	25.0400	+0.603%	9,980	-0.120%
2024-10-07	25.200000	25.200000	24.6738	24.8900	-0.520%	7,694	+0.482%
2024-10-04	24.975000	25.050000	24.9000	25.0200	+0.040%	9,502	-0.040%
2024-10-03	25.050000	25.250000	25.0100	25.0100	+0.040%	7,647	0.000%
2024-10-02	25.100000	25.140000	25.0000	25.0000	-0.249%	60,148	+0.040%
2024-10-01	24.980000	25.100000	24.9200	25.0624	+0.050%	22,334	-0.209%
2024-09-30	25.065000	25.300000	25.0000	25.0500	-0.516%	13,950	-0.160%
2024-09-27	25.030000	25.200000	25.0100	25.1800	+0.519%	6,535	-0.675%
2024-09-26	25.000000	25.129100	24.9750	25.0500	0.000%	8,153	-0.160%
2024-09-25	24.990000	25.060000	24.9900	25.0500	-0.753%	1,701	-0.160%
2024-09-24	26.250000	26.250000	24.9801	25.2400	+0.960%	8,493	-0.911%
2024-09-23	25.150000	25.150000	24.9460	25.0000	-0.794%	26,868	+0.040%
2024-09-20	25.050000	25.300000	24.9350	25.2000	-0.059%	25,008	-0.754%
2024-09-19	24.960000	25.215000	24.8700	25.2150	+2.002%	19,158	-0.813%
2024-09-18	25.210000	25.210000	24.7200	24.7200	-0.763%	3,682	+1.173%
2024-09-17	24.900000	25.095000	24.9000	24.9100	-0.160%	7,781	+0.401%
2024-09-16	25.010000	25.135000	24.8200	24.9500	-0.280%	8,996	+0.240%
2024-09-13	24.700000	25.200000	24.7000	25.0200	-0.120%	19,020	-0.040%
2024-09-12	24.750000	25.270000	24.7300	25.0500	+1.253%	26,782	-0.160%
2024-09-11	24.820000	25.270000	24.7400	24.7400	+0.081%	12,966	+1.091%
2024-09-10	24.720000	24.750000	24.6200	24.7200	0.000%	18,807	+1.173%
2024-09-09	24.720000	24.740000	24.6400	24.7200	+0.081%	29,972	+1.173%
2024-09-06	24.700000	24.815000	24.6400	24.7000	+0.061%	6,893	+1.255%
2024-09-05	24.889900	24.889900	24.6000	24.6850	+0.550%	5,398	+1.317%
2024-09-04	24.750000	24.750000	24.5400	24.5500	-0.988%	19,601	+1.874%
2024-09-03	24.890000	24.890000	24.6800	24.7950	-0.741%	2,968	+0.867%
2024-08-30	24.575000	24.980000	24.5386	24.9800	+2.293%	73,516	+0.120%
2024-08-29	24.625000	24.625000	24.4200	24.4200	-0.347%	11,479	+2.416%
2024-08-28	24.550000	24.550000	24.4400	24.5050	+0.225%	44,595	+2.061%
2024-08-27	24.450000	24.550000	24.4500	24.4500	+0.205%	13,115	+2.290%
2024-08-26	24.340000	24.460000	24.3400	24.4000	+0.868%	3,629	+2.500%
2024-08-23	24.550000	24.714600	24.1900	24.1900	-1.799%	21,918	+3.390%
2024-08-22	24.730000	24.730000	24.4900	24.6332	+0.997%	3,834	+1.530%
2024-08-21	24.913900	24.913900	24.3900	24.3900	-0.039%	7,594	+2.542%
2024-08-20	24.500000	24.500000	24.3200	24.3995	+0.409%	4,461	+2.502%
2024-08-19	24.430000	24.540000	24.3000	24.3000	-0.532%	13,138	+2.922%
2024-08-16	24.429400	24.440000	24.4000	24.4300	+0.329%	1,837	+2.374%
2024-08-15	24.490000	24.490000	24.3500	24.3500	+0.412%	3,365	+2.710%
2024-08-14	24.560000	24.560000	24.2500	24.2500	+0.207%	1,760	+3.134%
2024-08-13	24.390000	24.495300	24.2000	24.2000	+1.213%	2,655	+3.347%
2024-08-12	24.280000	24.350000	23.9100	23.9100	-1.483%	9,576	+4.601%
2024-08-09	24.220000	24.270000	24.1800	24.2700	+0.124%	1,514	+3.049%
2024-08-08	24.240000	24.285500	24.1850	24.2400	+0.186%	12,808	+3.177%
2024-08-07	24.130000	24.260000	24.1300	24.1950	+0.186%	3,719	+3.368%
2024-08-06	23.950000	24.160000	23.9500	24.1500	+1.173%	2,233	+3.561%
2024-08-05	23.740000	24.070000	23.5250	23.8700	+0.168%	18,012	+4.776%
2024-08-02	23.995900	24.230000	23.8300	23.8300	-0.209%	3,429	+4.952%
2024-08-01	23.803000	24.114100	23.8030	23.8800	-0.417%	2,564	+4.732%
2024-07-31	23.950000	23.980000	23.6200	23.9800	+1.310%	15,026	+4.295%
2024-07-30	23.850000	23.850000	23.6100	23.6700	0.000%	2,805	+5.661%
2024-07-29	23.800000	23.800000	23.6400	23.6700	+0.382%	3,449	+5.661%
2024-07-26	23.761500	23.940000	23.5800	23.5800	-0.716%	5,170	+6.064%
2024-07-25	23.670000	23.750000	23.6320	23.7500	+0.338%	6,340	+5.305%
2024-07-24	23.960000	23.960000	23.6500	23.6700	-0.042%	2,053	+5.661%
2024-07-23	23.900000	23.950000	23.6800	23.6800	-0.921%	3,157	+5.617%
2024-07-22	23.910000	24.065100	23.8900	23.9000	-0.038%	2,559	+4.644%
2024-07-19	23.880000	23.920000	23.8800	23.9091	+0.522%	2,236	+4.605%
2024-07-18	23.820000	23.960000	23.7000	23.7850	+0.443%	14,601	+5.150%
2024-07-17	23.740000	23.790000	23.5692	23.6800	-0.267%	1,698	+5.617%
2024-07-16	23.870000	23.870000	23.7000	23.7435	+0.353%	2,335	+5.334%
2024-07-15	23.700000	23.700000	23.6000	23.6600	-0.337%	3,910	+5.706%
2024-07-12	23.410000	23.740000	23.4100	23.7400	+0.892%	5,314	+5.350%
2024-07-11	23.370000	23.610000	23.3700	23.5300	+0.944%	59,417	+6.290%
2024-07-10	23.450000	23.470000	23.2900	23.3100	-0.677%	13,865	+7.293%
2024-07-09	23.715400	23.715400	23.3917	23.4690	-0.639%	15,199	+6.566%
2024-07-08	23.800000	23.800000	23.6200	23.6200	+0.042%	3,763	+5.885%
2024-07-05	23.610000	23.610000	23.6100	23.6100	-0.296%	1,148	+5.930%
2024-07-03	23.680000	23.680000	23.6800	23.6800	+0.595%	1,008	+5.617%
2024-07-02	23.465000	23.560000	23.4200	23.5400	-1.382%	2,504	+6.245%
2024-07-01	23.210000	23.870000	23.1800	23.8700	+2.139%	4,308	+4.776%
2024-06-28	23.420000	23.500000	23.3700	23.3700	-0.975%	2,221	+7.018%
2024-06-27	23.600000	23.600000	23.5950	23.6000	-0.088%	2,227	+5.975%
2024-06-26	23.425400	23.630000	23.4254	23.6207	-0.461%	4,463	+5.882%
2024-06-25	23.784700	23.784700	23.5050	23.7300	+0.296%	7,656	+5.394%
2024-06-24	23.950000	23.950000	23.6600	23.6600	-0.734%	7,969	+5.706%
2024-06-21	23.905000	23.965000	23.8350	23.8350	-0.105%	965	+4.930%
2024-06-20	23.870000	23.870000	23.7946	23.8600	+0.845%	1,207	+4.820%
2024-06-18	23.870000	23.870000	23.6500	23.6600	-0.797%	30,658	+5.706%
2024-06-17	23.180700	23.860000	23.1807	23.8500	+1.749%	12,892	+4.864%
2024-06-14	23.710000	23.710000	23.3050	23.4400	-2.739%	3,006	+6.698%
2024-06-13	23.850000	24.100000	23.8500	24.1000	+0.500%	1,463	+3.776%
2024-06-12	23.920000	23.995000	23.6600	23.9800	+2.043%	2,764	+4.295%
2024-06-11	23.500000	23.660000	23.5000	23.5000	-0.255%	14,246	+6.426%
2024-06-10	23.705000	23.705000	23.5500	23.5600	-0.591%	5,028	+6.154%
2024-06-07	23.720000	23.720000	23.6200	23.7000	-0.084%	4,034	+5.527%
2024-06-06	23.870000	23.955000	23.7200	23.7200	-1.167%	8,612	+5.438%
2024-06-05	24.080000	24.080000	24.0000	24.0000	-0.498%	1,368	+4.208%
2024-06-04	23.834600	24.360000	23.8346	24.1200	+0.333%	4,992	+3.690%
2024-06-03	23.800000	24.040000	23.7999	24.0400	+1.008%	5,546	+4.035%
2024-05-31	23.770000	23.800000	23.7700	23.8000	+0.976%	1,371	+5.084%
2024-05-30	23.680000	23.700000	23.5700	23.5700	+0.298%	2,560	+6.109%
2024-05-29	23.670000	23.670000	23.5000	23.5000	-1.136%	16,328	+6.426%
2024-05-28	23.700000	23.770000	23.5600	23.7700	+0.042%	2,377	+5.217%
2024-05-24	23.729900	23.760000	23.6400	23.7600	+0.678%	5,460	+5.261%
2024-05-23	23.800000	23.800000	23.5449	23.6000	-0.590%	5,402	+5.975%
2024-05-22	23.510000	23.750000	23.5100	23.7400	+1.021%	4,153	+5.350%
2024-05-21	23.650000	23.713200	23.5000	23.5000	-0.634%	7,353	+6.426%
2024-05-20	23.600000	23.650000	23.6000	23.6500	+0.211%	636	+5.751%
2024-05-17	23.589900	23.665000	23.5447	23.6001	+0.043%	2,375	+5.974%
2024-05-15	23.620000	23.620000	23.5900	23.5900	+0.383%	1,974	+6.019%
2024-05-14	23.765900	23.765900	23.3800	23.5000	-0.927%	7,232	+6.426%
2024-05-13	23.771400	23.771400	23.4500	23.7200	+0.338%	3,490	+5.438%
2024-05-10	23.285000	23.640000	23.2850	23.6400	+1.199%	6,574	+5.795%
2024-05-09	23.450000	23.450000	23.3600	23.3600	-0.807%	9,533	+7.063%
2024-05-08	23.640000	23.640000	23.3800	23.5500	-0.675%	10,412	+6.200%
2024-05-07	23.720000	23.918600	23.7100	23.7100	-0.042%	11,188	+5.483%
2024-05-06	23.562900	23.770000	23.5629	23.7200	+1.151%	3,158	+5.438%
2024-05-03	23.300000	23.495800	23.2805	23.4500	+1.383%	5,357	+6.652%
2024-05-02	23.125000	23.350000	23.1140	23.1300	+0.391%	13,993	+8.128%
2024-05-01	22.980000	23.040000	22.8800	23.0400	+1.141%	13,285	+8.550%
2024-04-30	23.200000	23.200000	22.6000	22.7800	-1.810%	27,674	+9.789%
2024-04-29	23.240000	23.335000	23.2000	23.2000	-0.172%	4,429	+7.802%
2024-04-26	23.230000	23.350000	23.2300	23.2400	-0.386%	2,349	+7.616%
2024-04-25	23.390000	23.390000	23.1600	23.3300	-0.976%	7,142	+7.201%
2024-04-24	23.350000	23.560000	23.3400	23.5600	+0.426%	3,208	+6.154%
2024-04-23	23.440000	23.500000	23.3600	23.4600	+0.321%	6,126	+6.607%
2024-04-22	23.470000	23.500000	23.3500	23.3850	+0.550%	6,403	+6.949%
2024-04-19	23.210000	23.390000	23.2000	23.2570	-0.142%	4,340	+7.538%
2024-04-18	23.250000	23.415000	23.2000	23.2900	+0.388%	5,013	+7.385%
2024-04-17	23.320000	23.400000	23.1800	23.2000	-0.172%	3,780	+7.802%
2024-04-16	23.300000	23.460000	23.1000	23.2400	-1.190%	5,811	+7.616%
2024-04-15	23.820000	23.820000	23.2500	23.5200	-1.259%	8,983	+6.335%
2024-04-12	23.810000	23.820000	23.8100	23.8200	-1.080%	661	+4.996%
2024-04-11	23.930000	24.080000	23.7800	24.0800	+0.417%	6,019	+3.862%
2024-04-10	24.095000	24.095000	23.9400	23.9800	-1.019%	9,013	+4.295%
2024-04-09	24.360000	24.400000	24.1301	24.2269	-1.074%	4,976	+3.232%
2024-04-08	24.010000	24.500000	23.9301	24.4900	+2.042%	76,081	+2.123%
2024-04-05	24.050000	24.330000	23.9900	24.0000	-0.754%	9,396	+4.208%
2024-04-04	24.200000	24.350000	24.0500	24.1823	+0.341%	6,189	+3.423%
2024-04-03	24.005000	24.135000	24.0050	24.1000	+0.208%	5,326	+3.776%
2024-04-02	24.010000	24.100000	24.0000	24.0500	-0.332%	7,880	+3.992%
2024-04-01	24.290000	24.310000	24.0100	24.1300	-0.740%	19,617	+3.647%
2024-03-28	24.450000	24.550000	24.1300	24.3100	-0.082%	9,178	+2.879%
2024-03-27	24.479900	24.530000	24.3300	24.3300	-0.123%	8,460	+2.795%
2024-03-26	24.490000	24.500000	24.1300	24.3600	-0.349%	6,554	+2.668%
2024-03-25	24.500000	24.500000	24.4100	24.4454	-0.467%	11,946	+2.310%
2024-03-22	24.975400	24.975400	24.3515	24.5600	-0.122%	12,336	+1.832%
2024-03-21	24.745000	24.800000	24.5000	24.5900	+0.367%	25,349	+1.708%
2024-03-20	24.510000	24.702900	24.4200	24.5000	-0.122%	14,891	+2.082%
2024-03-19	24.620000	24.880000	24.5100	24.5300	-0.769%	11,791	+1.957%
2024-03-18	24.510000	24.932100	24.5100	24.7200	-0.162%	3,518	+1.173%
2024-03-14	24.480000	25.026400	24.4800	24.7600	-1.197%	8,320	+1.010%
2024-03-13	25.160000	25.160000	24.9800	25.0599	-0.000%	8,391	-0.199%
2024-03-11	25.160000	25.273300	25.0100	25.0600	-0.397%	3,177	-0.200%
2024-03-08	25.144900	25.230700	25.1449	25.1600	-0.333%	1,112	-0.596%
2024-03-07	25.109700	25.244000	25.0500	25.2440	+1.097%	2,271	-0.927%
2024-03-06	24.970000	24.970000	24.9700	24.9700	-0.280%	2,058	+0.160%
2024-03-05	24.808200	25.080000	24.8082	25.0400	+1.500%	4,384	-0.120%
2024-03-04	24.944600	24.944600	24.6569	24.6700	-1.221%	3,149	+1.378%
2024-03-01	24.800000	25.251400	24.8000	24.9750	+0.868%	3,050	+0.140%
2024-02-29	25.030700	25.200000	24.7600	24.7600	-1.629%	5,771	+1.010%
2024-02-28	25.165900	25.170000	24.7800	25.1700	+0.427%	12,597	-0.636%
2024-02-27	24.865000	25.146300	24.7300	25.0630	-0.028%	6,461	-0.211%
2024-02-26	24.740000	25.090000	24.7400	25.0700	+0.020%	2,404	-0.239%
2024-02-23	25.020000	25.280000	25.0200	25.0650	+0.865%	5,702	-0.219%
2024-02-22	24.770000	24.850000	24.7592	24.8500	+0.040%	3,655	+0.644%
2024-02-21	24.810000	24.980000	24.8100	24.8400	-0.838%	4,990	+0.684%
2024-02-20	24.700000	25.050000	24.6900	25.0500	+1.458%	2,044	-0.160%
2024-02-16	24.940000	24.940000	24.6900	24.6900	-0.564%	4,855	+1.296%
2024-02-15	24.820000	25.040000	24.7192	24.8300	-0.121%	5,062	+0.725%
2024-02-14	24.915000	25.224700	24.8100	24.8600	-0.401%	3,280	+0.603%
2024-02-13	24.960000	24.960000	24.9600	24.9600	-0.716%	826	+0.200%
2024-02-12	24.617000	25.280000	24.6170	25.1400	+0.279%	3,722	-0.517%
2024-02-09	24.750000	25.070000	24.6702	25.0700	+1.766%	7,012	-0.239%
2024-02-08	24.500000	24.635000	24.3670	24.6350	+0.551%	9,219	+1.522%
2024-02-07	24.610000	24.610000	24.5000	24.5000	-1.170%	9,200	+2.082%
2024-02-06	24.703500	24.840000	24.6417	24.7900	-0.562%	926	+0.887%
2024-02-05	24.850000	24.930000	24.7500	24.9300	+0.246%	1,365	+0.321%
2024-02-02	24.550000	24.868800	24.5500	24.8688	-0.469%	631	+0.568%
2024-02-01	24.955500	25.000000	24.8800	24.9860	+1.942%	6,645	+0.096%
2024-01-31	25.040000	25.040000	24.5100	24.5100	-2.078%	5,540	+2.040%
2024-01-30	24.820000	25.150000	24.8200	25.0300	+0.840%	4,615	-0.080%
2024-01-29	24.655000	24.900000	24.6550	24.8216	-0.295%	1,958	+0.759%
2024-01-26	24.800000	24.895000	24.7600	24.8950	-0.140%	2,933	+0.462%
2024-01-25	24.855000	25.120000	24.7900	24.9300	+0.890%	9,046	+0.321%
2024-01-24	24.710000	24.710000	24.7100	24.7100	+0.081%	735	+1.214%
2024-01-23	24.840000	24.900000	24.6400	24.6900	-0.604%	2,606	+1.296%
2024-01-22	24.880000	24.970000	24.6700	24.8400	-0.161%	7,495	+0.684%
2024-01-19	24.943200	24.990000	24.8650	24.8800	-0.161%	69,519	+0.523%
2024-01-18	24.820000	24.920000	24.8200	24.9200	+0.443%	7,809	+0.361%
2024-01-17	24.820000	24.924900	24.8100	24.8100	-0.760%	5,432	+0.806%
2024-01-16	24.800100	25.073600	24.8001	25.0000	+0.109%	2,737	+0.040%
2024-01-12	24.800000	24.972900	24.7800	24.9729	+0.738%	5,910	+0.149%
2024-01-11	24.731500	24.850000	24.7315	24.7900	-1.235%	2,478	+0.887%
2024-01-10	25.306300	25.306300	25.1000	25.1000	+1.251%	1,463	-0.359%
2024-01-09	24.690000	24.872000	24.6000	24.7900	-0.322%	16,902	+0.887%
2024-01-08	24.889100	24.889100	24.8100	24.8700	+0.242%	1,809	+0.563%
2024-01-05	24.810000	24.810000	24.7500	24.8100	-0.561%	7,662	+0.806%
2024-01-04	24.900000	24.950000	24.6500	24.9500	+0.686%	3,890	+0.240%
2024-01-03	25.100000	25.100000	24.7500	24.7800	-0.959%	3,745	+0.928%
2024-01-02	24.940000	25.224400	24.9007	25.0200	-1.263%	7,824	-0.040%
2023-12-29	25.072700	25.440000	24.9827	25.3400	+1.645%	45,777	-1.302%
2023-12-28	25.100000	25.190000	24.8970	24.9300	+0.687%	5,062	+0.321%
2023-12-27	24.380000	25.000000	24.3300	24.7600	+0.243%	6,117	+1.010%
2023-12-26	24.500000	24.700000	24.5000	24.7000	+0.817%	2,374	+1.255%
2023-12-22	24.430000	24.499900	24.4100	24.4999	+0.492%	11,957	+2.082%
2023-12-21	24.510000	24.700000	24.3800	24.3800	-0.490%	12,203	+2.584%
2023-12-20	24.695000	24.724200	24.3900	24.5000	-0.041%	5,788	+2.082%
2023-12-19	24.150000	24.710000	24.1500	24.5100	+1.156%	5,558	+2.040%
2023-12-18	23.860000	24.625000	23.8600	24.2300	-1.544%	13,709	+3.219%
2023-12-15	24.860000	24.880200	24.5540	24.6100	-1.006%	10,137	+1.625%
2023-12-14	24.890000	25.308300	24.8500	24.8600	-1.271%	12,948	+0.603%
2023-12-13	24.850000	25.340000	24.8500	25.1800	+1.328%	18,286	-0.675%
2023-12-12	24.820000	24.930000	24.7000	24.8500	+0.485%	7,562	+0.644%
2023-12-11	24.640000	24.890000	24.6200	24.7300	+0.040%	18,054	+1.132%
2023-12-08	24.690000	24.808000	24.5500	24.7200	-0.202%	17,795	+1.173%
2023-12-07	24.989900	24.989900	24.7100	24.7700	+0.487%	22,252	+0.969%
2023-12-06	24.760000	24.800000	24.6200	24.6500	+0.489%	49,600	+1.460%
2023-12-05	24.344600	24.800000	24.3446	24.5300	-0.203%	25,823	+1.957%
2023-12-04	24.480000	24.670000	24.2115	24.5800	-0.122%	7,694	+1.749%
2023-12-01	24.440000	24.679000	24.2100	24.6100	-0.284%	32,078	+1.625%
2023-11-30	23.730000	24.770000	23.5800	24.6800	+3.697%	56,543	+1.337%
2023-11-29	23.800000	23.810000	23.8000	23.8000	0.000%	1,883	+5.084%
2023-11-28	24.000000	24.000000	23.5800	23.8000	+0.464%	7,611	+5.084%
2023-11-27	23.950000	23.950000	23.6600	23.6901	-0.126%	6,507	+5.572%
2023-11-24	23.860000	23.860000	23.7200	23.7201	-0.378%	2,287	+5.438%
2023-11-22	23.650000	23.810000	23.4900	23.8100	-0.206%	8,405	+5.040%
2023-11-21	23.400000	24.091300	23.4000	23.8592	-0.072%	3,831	+4.823%
2023-11-20	24.050000	24.169900	23.8400	23.8765	-0.556%	12,002	+4.747%
2023-11-17	23.920000	24.020000	23.7300	24.0100	+0.209%	8,173	+4.165%