Dark

BHR/PD
Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-17.42)5,074

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.42)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

17.10USD0.000%(+17.10)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.0854	17.1850	16.9000	17.1000	-1.837%	5,074	0.000%
2026-07-30	17.3400	17.5000	17.3400	17.4200	-0.201%	1,564	-1.837%
2026-07-29	17.3600	17.4550	17.3600	17.4550	-0.084%	1,419	-2.034%
2026-07-28	17.5400	17.5400	17.4696	17.4696	+1.479%	388	-2.116%
2026-07-27	17.4650	17.5200	17.2150	17.2150	-1.148%	5,002	-0.668%
2026-07-24	17.4600	17.5400	17.3500	17.4150	-0.769%	2,233	-1.809%
2026-07-23	17.5200	17.5500	17.3700	17.5500	-0.190%	3,026	-2.564%
2026-07-22	17.5834	17.5834	17.5834	17.5834	-0.094%	878	-2.749%
2026-07-21	17.4000	17.6700	17.3200	17.6000	+0.744%	6,108	-2.841%
2026-07-20	17.4000	17.5100	17.2700	17.4700	+1.570%	13,913	-2.118%
2026-07-17	17.1500	17.2999	17.1500	17.2000	-0.001%	2,623	-0.581%
2026-07-16	17.2500	17.2985	17.2000	17.2001	-0.577%	3,801	-0.582%
2026-07-15	17.2100	17.3900	17.2000	17.3000	-0.973%	2,889	-1.156%
2026-07-14	17.3300	17.4700	17.1600	17.4700	+1.452%	5,790	-2.118%
2026-07-13	17.2600	17.2913	17.1700	17.2200	-0.978%	1,776	-0.697%
2026-07-10	17.4000	17.5500	17.2200	17.3900	-0.629%	3,579	-1.668%
2026-07-09	17.5900	17.6800	17.2950	17.5000	-0.962%	4,168	-2.286%
2026-07-08	17.3300	17.7100	17.1900	17.6700	+1.145%	3,089	-3.226%
2026-07-07	17.2900	17.4700	17.1205	17.4700	+0.373%	4,164	-2.118%
2026-07-06	17.0600	17.6100	17.0600	17.4050	+0.899%	1,669	-1.752%
2026-07-02	17.2000	17.4500	17.1900	17.2500	0.000%	4,932	-0.870%
2026-07-01	17.3800	17.4300	17.1801	17.2500	+0.788%	4,892	-0.870%
2026-06-30	17.2000	17.2300	17.0500	17.1151	-1.581%	20,929	-0.088%
2026-06-29	17.4100	17.4400	17.3500	17.3900	+0.187%	3,767	-1.668%
2026-06-26	17.3400	17.4120	17.3400	17.3576	+0.101%	6,612	-1.484%
2026-06-25	17.2600	17.3400	17.2600	17.3400	+0.115%	5,071	-1.384%
2026-06-24	17.3200	17.4900	17.3200	17.3200	+0.347%	7,751	-1.270%
2026-06-23	17.2000	17.3600	17.2000	17.2601	+0.059%	3,503	-0.928%
2026-06-22	17.2600	17.4800	17.2500	17.2500	-0.805%	8,901	-0.870%
2026-06-18	17.2800	17.4199	17.2501	17.3900	+0.288%	8,027	-1.668%
2026-06-17	17.2900	17.4235	17.2000	17.3400	+0.755%	2,668	-1.384%
2026-06-16	17.3300	17.3300	17.2000	17.2100	-0.058%	6,532	-0.639%
2026-06-15	17.4700	17.4700	17.1000	17.2200	-0.058%	23,010	-0.697%
2026-06-12	16.8200	17.4850	16.8200	17.2300	+2.499%	36,266	-0.754%
2026-06-11	16.7980	16.8700	16.5100	16.8100	-0.237%	3,627	+1.725%
2026-06-10	16.6700	16.8876	16.5700	16.8500	+1.049%	5,695	+1.484%
2026-06-09	16.7500	16.7500	16.6750	16.6750	-0.980%	423	+2.549%
2026-06-08	16.7600	16.8900	16.7600	16.8400	-0.824%	9,473	+1.544%
2026-06-05	16.7550	17.0000	16.6800	16.9800	+1.921%	1,674	+0.707%
2026-06-04	16.6600	16.6600	16.6600	16.6600	-2.000%	205	+2.641%
2026-06-02	16.9500	17.0000	16.9500	17.0000	+0.295%	2,487	+0.588%
2026-06-01	16.8100	16.9900	16.8100	16.9500	+0.773%	4,948	+0.885%
2026-05-29	16.9396	16.9396	16.6966	16.8200	+0.089%	980	+1.665%
2026-05-28	16.6303	16.8050	16.6303	16.8050	-0.356%	231	+1.755%
2026-05-27	16.5900	16.9334	16.5600	16.8650	+1.627%	7,007	+1.393%
2026-05-26	16.6499	16.6550	16.5950	16.5950	-0.270%	1,228	+3.043%
2026-05-22	16.7722	16.7722	16.6000	16.6400	-1.011%	3,296	+2.764%
2026-05-21	16.6300	16.8460	16.5146	16.8100	+0.961%	3,217	+1.725%
2026-05-20	16.5100	16.6500	16.5100	16.6500	+0.604%	2,356	+2.703%
2026-05-19	16.6250	16.7499	16.5500	16.5500	-1.194%	5,510	+3.323%
2026-05-18	16.5010	16.8700	16.5000	16.7500	+1.270%	7,660	+2.090%
2026-05-15	16.5000	16.5400	16.4820	16.5400	+0.364%	2,175	+3.386%
2026-05-14	16.5000	16.5200	16.4800	16.4800	+0.030%	3,023	+3.762%
2026-05-13	16.5000	16.5000	16.4750	16.4750	-0.152%	2,738	+3.794%
2026-05-12	16.5000	16.5850	16.4500	16.5000	-1.020%	6,454	+3.636%
2026-05-11	16.6700	16.6701	16.6700	16.6700	-0.239%	844	+2.579%
2026-05-08	16.6600	16.7100	16.6600	16.7100	+0.060%	1,795	+2.334%
2026-05-07	16.5200	16.7200	16.4000	16.7000	+1.212%	14,066	+2.395%
2026-05-06	16.5000	16.5000	16.5000	16.5000	+0.468%	354	+3.636%
2026-05-05	16.4000	16.5000	16.4000	16.4232	+0.080%	9,060	+4.121%
2026-05-04	16.5000	16.5000	16.3450	16.4100	-0.545%	5,204	+4.205%
2026-05-01	16.5400	16.6400	16.5000	16.5000	0.000%	1,127	+3.636%
2026-04-30	16.3100	16.5250	16.3000	16.5000	+1.103%	3,586	+3.636%
2026-04-29	16.3300	16.3300	16.3001	16.3200	-0.488%	1,466	+4.779%
2026-04-28	16.4803	16.5000	16.4000	16.4000	-0.606%	2,240	+4.268%
2026-04-27	16.5000	16.5000	16.4000	16.5000	+0.610%	5,010	+3.636%
2026-04-24	16.5750	16.6250	16.4000	16.4000	+0.861%	3,484	+4.268%
2026-04-23	16.3600	16.5600	16.2100	16.2600	+0.062%	11,109	+5.166%
2026-04-22	17.1800	17.3500	15.4100	16.2500	-4.971%	33,769	+5.231%
2026-04-21	17.2450	17.2450	17.1000	17.1000	-0.057%	1,763	0.000%
2026-04-20	17.2500	17.2500	17.1097	17.1097	-2.118%	1,040	-0.057%
2026-04-17	17.4700	17.4900	17.3000	17.4800	+1.776%	4,105	-2.174%
2026-04-16	17.1750	17.1750	17.1750	17.1750	-1.123%	608	-0.437%
2026-04-15	17.4900	17.4900	17.3700	17.3700	0.000%	1,511	-1.554%
2026-04-14	17.1900	17.3700	17.1900	17.3700	+0.115%	3,965	-1.554%
2026-04-13	17.4855	17.5600	17.3500	17.3500	-0.827%	3,316	-1.441%
2026-04-10	17.5200	17.5286	17.4050	17.4947	+0.199%	854	-2.256%
2026-04-09	17.3700	17.6650	17.2501	17.4600	+0.899%	6,991	-2.062%
2026-04-08	17.0000	17.3925	16.8350	17.3045	+3.931%	7,491	-1.182%
2026-04-07	17.0179	17.3004	16.6500	16.6500	-1.652%	5,458	+2.703%
2026-04-06	16.7000	17.3061	16.7000	16.9296	+0.622%	2,348	+1.007%
2026-04-02	16.8600	16.9166	16.6107	16.8250	-0.131%	3,053	+1.634%
2026-04-01	16.3000	17.4800	16.3000	16.8471	+0.400%	8,165	+1.501%
2026-03-31	16.5900	16.7800	16.5050	16.7800	+0.479%	1,643	+1.907%
2026-03-30	16.4000	16.7000	16.4000	16.7000	+0.633%	1,054	+2.395%
2026-03-27	16.7000	16.7000	16.1501	16.5950	-1.415%	13,320	+3.043%
2026-03-26	16.9900	16.9900	16.8000	16.8332	+0.918%	1,486	+1.585%
2026-03-25	16.3500	16.7700	16.3500	16.6800	-0.418%	4,068	+2.518%
2026-03-24	16.9313	16.9313	16.2400	16.7500	-1.206%	6,847	+2.090%
2026-03-23	16.6300	16.9700	16.4500	16.9544	+1.556%	13,834	+0.859%
2026-03-20	16.5500	16.9050	16.3500	16.6947	-0.330%	38,764	+2.428%
2026-03-19	17.8000	17.8000	16.6000	16.7500	+0.420%	6,444	+2.090%
2026-03-18	17.4850	17.5560	16.5100	16.6800	-6.091%	18,008	+2.518%
2026-03-17	17.6000	17.7618	17.4414	17.7618	+0.776%	2,376	-3.726%
2026-03-16	17.6500	17.6500	17.4200	17.6250	+1.119%	1,972	-2.979%
2026-03-13	17.9500	17.9500	17.3900	17.4300	-1.581%	5,459	-1.893%
2026-03-12	17.6900	17.9900	17.6000	17.7100	-1.556%	2,504	-3.444%
2026-03-11	18.0000	18.0000	17.8500	17.9900	+0.195%	2,371	-4.947%
2026-03-10	17.6919	17.9914	17.4800	17.9550	+0.927%	4,145	-4.762%
2026-03-09	17.8200	17.8903	17.7200	17.7900	-1.222%	9,184	-3.879%
2026-03-06	18.0500	18.2550	17.9000	18.0100	-1.207%	5,676	-5.053%
2026-03-05	17.9500	18.3163	17.3900	18.2300	-0.383%	3,303	-6.199%
2026-03-04	17.4000	18.3000	17.4000	18.3000	+3.536%	5,291	-6.557%
2026-03-03	17.0100	17.8050	17.0100	17.6750	-1.257%	4,223	-3.253%
2026-03-02	17.1100	17.9500	17.1100	17.9000	+0.675%	5,409	-4.469%
2026-02-27	17.6183	18.1250	17.6183	17.7800	+2.478%	10,342	-3.825%
2026-02-26	16.6700	17.4500	16.6600	17.3500	+2.663%	8,609	-1.441%
2026-02-25	16.7594	16.9000	16.7425	16.9000	+0.297%	1,507	+1.183%
2026-02-24	16.5400	16.8500	16.4950	16.8500	+0.838%	5,749	+1.484%
2026-02-23	16.4773	16.7100	16.4773	16.7100	+0.421%	944	+2.334%
2026-02-20	16.5800	16.6850	16.4200	16.6400	+2.086%	9,966	+2.764%
2026-02-19	16.3600	16.4100	16.2600	16.3000	-0.731%	8,890	+4.908%
2026-02-18	16.4500	16.6143	16.3101	16.4200	-1.677%	12,715	+4.141%
2026-02-17	16.4742	16.7000	16.2000	16.7000	+0.060%	9,630	+2.395%
2026-02-13	16.7000	16.7850	16.5750	16.6900	+1.274%	2,751	+2.457%
2026-02-12	16.5000	16.5900	16.1100	16.4801	-0.242%	20,625	+3.762%
2026-02-11	16.6800	16.7744	16.4900	16.5200	-0.482%	6,009	+3.511%
2026-02-10	16.8000	16.8000	16.3001	16.6000	-0.300%	26,332	+3.012%
2026-02-09	16.5000	16.8999	16.5000	16.6500	+1.835%	12,527	+2.703%
2026-02-06	16.4500	16.7300	16.2700	16.3500	-1.268%	46,040	+4.587%
2026-02-05	16.6560	16.8700	16.3000	16.5600	-0.690%	18,352	+3.261%
2026-02-04	16.8000	17.0251	16.2000	16.6750	-0.566%	16,549	+2.549%
2026-02-03	16.2900	17.2252	16.2900	16.7700	+3.268%	56,403	+1.968%
2026-02-02	16.3400	16.3498	16.2000	16.2393	-1.461%	8,386	+5.300%
2026-01-30	17.1450	17.1450	16.1401	16.4800	-1.963%	18,637	+3.762%
2026-01-29	16.9800	17.0180	16.5501	16.8100	-1.753%	5,990	+1.725%
2026-01-28	16.7500	17.2800	16.7500	17.1100	+2.027%	33,922	-0.058%
2026-01-27	16.5600	17.1768	16.5500	16.7700	+1.268%	19,152	+1.968%
2026-01-26	17.7800	17.9000	16.4600	16.5600	-7.383%	31,736	+3.261%
2026-01-23	17.9400	18.0700	17.6700	17.8800	-0.112%	13,382	-4.362%
2026-01-22	17.9800	18.0000	17.7500	17.9000	+1.187%	12,758	-4.469%
2026-01-21	17.5500	18.6200	17.5500	17.6900	+0.454%	12,899	-3.335%
2026-01-20	17.8900	18.0700	17.6100	17.6100	-0.900%	11,215	-2.896%
2026-01-16	18.1100	18.1761	17.7001	17.7700	-0.837%	11,227	-3.770%
2026-01-15	18.0200	18.6399	17.9000	17.9200	+0.112%	16,416	-4.576%
2026-01-14	18.0700	18.0700	17.4064	17.9000	-0.500%	24,123	-4.469%
2026-01-13	18.2100	18.3750	17.5938	17.9900	-0.963%	18,538	-4.947%
2026-01-12	18.3800	18.6500	18.1650	18.1650	-1.425%	8,574	-5.863%
2026-01-09	18.2100	18.5000	18.2100	18.4275	+0.862%	3,986	-7.204%
2026-01-08	18.2799	18.5000	18.1500	18.2700	-0.436%	12,593	-6.404%
2026-01-07	18.3660	18.5000	18.2420	18.3500	+0.769%	2,937	-6.812%
2026-01-06	18.2000	18.4563	18.0000	18.2100	-0.274%	9,252	-6.096%
2026-01-05	18.3900	18.6500	18.1500	18.2600	+0.165%	7,303	-6.353%
2026-01-02	18.1200	18.5900	18.0700	18.2300	+0.620%	9,072	-6.199%
2025-12-31	18.0300	18.3250	17.8701	18.1177	-0.834%	17,058	-5.617%
2025-12-30	18.4933	18.4933	18.2500	18.2700	-0.109%	7,545	-6.404%
2025-12-29	18.4222	18.4222	18.1501	18.2900	+0.219%	3,732	-6.506%
2025-12-26	18.3500	18.7500	18.1100	18.2500	-0.303%	11,882	-6.301%
2025-12-24	18.1200	18.3900	18.1200	18.3055	+0.359%	5,682	-6.585%
2025-12-23	18.3200	18.3700	18.0000	18.2400	+0.221%	9,821	-6.250%
2025-12-22	18.7200	18.7500	18.0250	18.1998	-2.779%	33,054	-6.043%
2025-12-19	19.2500	19.2500	18.6200	18.7200	+0.107%	3,272	-8.654%
2025-12-18	19.1300	19.6000	18.5300	18.7000	-0.585%	12,753	-8.556%
2025-12-17	18.8000	18.8591	18.6450	18.8100	+1.047%	2,144	-9.091%
2025-12-16	18.3900	19.0243	18.2500	18.6151	+0.677%	11,393	-8.139%
2025-12-15	18.5600	18.5600	18.1500	18.4900	-0.162%	7,547	-7.518%
2025-12-12	18.3633	18.5300	17.9800	18.5200	+0.652%	15,716	-7.667%
2025-12-11	18.5700	18.5700	18.1100	18.4000	+0.191%	7,507	-7.065%
2025-12-10	18.7424	18.7424	18.0300	18.3650	+0.027%	7,261	-6.888%
2025-12-09	18.7500	19.0000	18.3100	18.3600	-1.447%	10,908	-6.863%
2025-12-08	18.8200	18.9671	18.3500	18.6295	+2.024%	5,942	-8.210%
2025-12-05	18.6368	19.5000	17.5200	18.2600	-2.561%	52,983	-6.353%
2025-12-04	18.9667	19.1900	18.4400	18.7400	-2.294%	25,014	-8.751%
2025-12-03	19.4280	19.4280	18.8600	19.1800	-1.943%	19,091	-10.845%
2025-12-02	19.5600	19.6000	19.4500	19.5600	+0.825%	8,632	-12.577%
2025-12-01	19.1700	19.4999	18.9701	19.4000	+1.042%	6,612	-11.856%
2025-11-28	19.2000	19.2000	19.2000	19.2000	0.000%	249	-10.938%
2025-11-26	19.1100	19.4410	19.0762	19.2000	+0.366%	6,928	-10.938%
2025-11-25	19.2500	19.6000	18.2800	19.1300	-1.213%	5,537	-10.612%
2025-11-24	19.2700	19.4500	19.2500	19.3649	-0.335%	2,235	-11.696%
2025-11-21	18.9506	19.6000	18.9506	19.4300	-0.359%	2,567	-11.992%
2025-11-20	19.2200	19.5000	18.8200	19.5000	+0.309%	4,812	-12.308%
2025-11-19	18.9725	20.0529	18.7700	19.4400	+1.079%	9,520	-12.037%
2025-11-18	19.3800	19.4900	19.0000	19.2324	-1.170%	8,226	-11.088%
2025-11-17	19.8500	20.0150	19.1200	19.4600	-1.717%	6,696	-12.127%
2025-11-14	20.3000	20.6000	19.7600	19.8000	-3.367%	7,936	-13.636%
2025-11-13	21.0000	21.0000	20.4900	20.4900	-2.475%	7,091	-16.545%
2025-11-12	21.2000	21.2200	20.8566	21.0100	+0.095%	2,531	-18.610%
2025-11-11	21.0500	21.0500	20.8287	20.9900	+0.239%	3,560	-18.533%
2025-11-10	21.0300	21.0300	20.7160	20.9400	-0.523%	1,775	-18.338%
2025-11-07	20.9000	21.0900	20.5000	21.0500	+0.334%	5,484	-18.765%
2025-11-06	21.2500	21.2500	20.8292	20.9800	+0.675%	3,390	-18.494%
2025-11-05	20.8800	21.1000	20.7500	20.8393	+0.555%	8,507	-17.944%
2025-11-04	20.7800	20.8000	20.3970	20.7243	+0.686%	13,066	-17.488%
2025-11-03	20.5200	20.7700	20.5200	20.5831	-0.541%	2,668	-16.922%
2025-10-31	20.6245	20.6950	20.6050	20.6950	+0.951%	1,198	-17.371%
2025-10-30	20.2100	20.5000	20.2100	20.5000	-1.205%	1,309	-16.585%
2025-10-29	20.7200	20.8000	20.4300	20.7500	+0.484%	7,771	-17.590%
2025-10-28	20.8498	20.8500	20.2500	20.6500	+0.243%	1,081	-17.191%
2025-10-27	20.1200	20.7300	20.1200	20.6000	+1.728%	3,140	-16.990%
2025-10-24	20.8700	20.8700	20.1233	20.2500	+0.010%	7,382	-15.556%
2025-10-23	20.2500	20.5000	20.2480	20.2480	-0.010%	1,520	-15.547%
2025-10-22	20.6680	21.1438	20.2500	20.2500	-0.099%	1,238	-15.556%
2025-10-21	20.3500	20.5000	20.2100	20.2700	-1.701%	2,338	-15.639%
2025-10-20	20.3000	20.9200	20.1335	20.6207	+2.235%	7,025	-17.074%
2025-10-17	20.0001	20.8023	20.0000	20.1700	-1.128%	1,604	-15.221%
2025-10-16	20.4900	20.9800	20.4002	20.4002	+1.747%	10,815	-16.177%
2025-10-15	20.2000	21.0900	19.7600	20.0500	-0.988%	2,951	-14.713%
2025-10-14	20.5100	20.5700	19.7301	20.2500	-0.784%	6,800	-15.556%
2025-10-13	20.3900	21.2200	20.1300	20.4100	+0.098%	12,848	-16.218%
2025-10-10	20.9800	20.9800	20.3864	20.3900	-0.827%	3,994	-16.135%
2025-10-09	21.0020	21.1000	20.5600	20.5600	-2.235%	10,089	-16.829%
2025-10-08	21.0000	21.1300	20.8300	21.0300	+0.238%	6,740	-18.688%
2025-10-07	20.7900	21.1050	20.7900	20.9800	+0.872%	1,294	-18.494%
2025-10-06	20.9800	20.9800	20.7101	20.7987	-0.580%	1,534	-17.783%
2025-10-03	20.8900	21.0900	20.8100	20.9200	-0.172%	4,109	-18.260%
2025-10-02	20.5525	21.0850	20.5525	20.9560	+1.926%	16,190	-18.400%
2025-10-01	20.5750	20.6500	20.5000	20.5600	+0.538%	4,913	-16.829%
2025-09-30	20.5900	20.7800	20.4500	20.4500	-1.208%	2,167	-16.381%
2025-09-29	20.8700	20.9500	20.7000	20.7000	0.000%	2,157	-17.391%
2025-09-26	20.8209	20.9500	20.6500	20.7000	-1.147%	1,854	-17.391%
2025-09-25	20.8200	20.9900	20.7000	20.9402	+0.917%	4,333	-18.339%
2025-09-24	20.7900	20.8100	20.7500	20.7500	+0.517%	1,481	-17.590%
2025-09-19	20.7000	20.7999	20.4000	20.6432	+0.210%	3,615	-17.164%
2025-09-18	20.5800	20.6001	20.3300	20.6000	-0.435%	2,983	-16.990%
2025-09-17	20.5800	20.8535	20.5800	20.6900	+0.291%	1,507	-17.351%
2025-09-16	20.5730	20.6300	20.4500	20.6300	-0.338%	2,835	-17.111%
2025-09-15	20.8500	20.8501	20.7000	20.7000	-1.004%	3,373	-17.391%
2025-09-12	20.9500	20.9500	20.8800	20.9100	-0.191%	1,059	-18.221%
2025-09-11	20.9010	20.9500	20.8101	20.9500	+0.708%	3,648	-18.377%
2025-09-10	20.6100	20.8518	20.5900	20.8028	+0.618%	6,371	-17.800%
2025-09-09	20.3680	20.8700	20.3680	20.6750	+1.998%	1,655	-17.291%
2025-09-08	20.2500	20.4500	20.2500	20.2700	+0.099%	4,519	-15.639%
2025-09-05	20.4500	20.4500	20.2000	20.2500	+0.248%	4,041	-15.556%
2025-09-04	20.4950	20.4950	20.1000	20.2000	-0.198%	5,326	-15.347%
2025-09-03	19.9200	20.2500	19.7900	20.2400	+2.585%	10,890	-15.514%
2025-09-02	19.4500	20.1400	19.4500	19.7300	-0.202%	4,064	-13.330%
2025-08-29	20.2000	20.6417	19.1100	19.7700	-2.129%	15,369	-13.505%
2025-08-28	20.6500	20.7000	20.2000	20.2000	-1.703%	5,241	-15.347%
2025-08-27	20.5000	21.2900	20.3500	20.5500	+4.847%	25,246	-16.788%
2025-08-26	19.6319	19.6319	19.6000	19.6000	+0.102%	930	-12.755%
2025-08-25	19.6500	19.6500	19.5800	19.5800	+0.410%	588	-12.666%
2025-08-22	19.5050	19.5500	19.5000	19.5000	+1.079%	1,082	-12.308%
2025-08-21	19.3000	19.3500	19.2200	19.2918	+0.426%	1,401	-11.361%
2025-08-20	19.1100	19.3972	19.1000	19.2100	-1.487%	1,987	-10.984%
2025-08-19	19.4500	19.6000	19.4500	19.5000	-0.102%	2,914	-12.308%
2025-08-18	19.2100	19.5200	19.2100	19.5200	+1.932%	2,275	-12.398%
2025-08-15	19.7800	19.7800	19.1400	19.1500	-4.520%	7,988	-10.705%
2025-08-14	19.7700	20.0565	19.2500	20.0565	+1.810%	6,578	-14.741%
2025-08-13	20.3900	20.4620	19.3000	19.7000	-2.716%	29,630	-13.198%
2025-08-12	20.3500	20.3500	20.2500	20.2500	-0.687%	276	-15.556%
2025-08-11	21.0600	21.0600	20.2200	20.3900	+0.684%	2,262	-16.135%
2025-08-08	20.7700	20.8750	20.2514	20.2514	-2.450%	4,065	-15.561%
2025-08-07	20.8000	21.4799	20.7600	20.7600	-2.214%	4,834	-17.630%
2025-08-06	21.5000	21.5600	21.2100	21.2300	+0.236%	909	-19.454%
2025-08-04	20.9100	21.6900	20.7700	21.1800	-0.329%	4,001	-19.263%
2025-08-01	21.2500	21.2500	21.2500	21.2500	+1.723%	386	-19.529%
2025-07-31	21.0800	21.1800	20.6500	20.8900	-1.276%	1,347	-18.143%
2025-07-30	21.1600	21.1600	21.1600	21.1600	+1.976%	392	-19.187%
2025-07-29	21.2500	21.2500	20.5000	20.7500	-0.240%	760	-17.590%
2025-07-28	20.7500	20.9653	20.7500	20.8000	+0.362%	2,575	-17.788%
2025-07-25	21.2200	21.2200	20.7250	20.7250	-1.894%	335	-17.491%
2025-07-24	20.8500	21.1252	20.6991	21.1252	+1.223%	959	-19.054%
2025-07-23	20.9500	20.9500	20.8700	20.8700	-1.557%	1,157	-18.064%
2025-07-22	20.4400	21.2000	20.4400	21.2000	+1.049%	1,058	-19.340%
2025-07-21	21.0300	21.0300	20.8400	20.9800	+0.239%	2,317	-18.494%
2025-07-17	20.9299	20.9299	20.9299	20.9299	-0.000%	1,279	-18.299%
2025-07-16	20.8000	20.9300	20.8000	20.9300	+2.203%	837	-18.299%
2025-07-15	20.7073	20.7073	20.4789	20.4789	-1.307%	882	-16.499%
2025-07-14	20.3600	20.9000	20.3600	20.7500	+2.927%	595	-17.590%
2025-07-11	20.3500	20.3500	19.9900	20.1600	-1.659%	9,609	-15.179%
2025-07-10	20.3800	20.5000	20.3500	20.5000	-1.914%	1,104	-16.585%
2025-07-09	20.2100	20.9000	20.1600	20.9000	+3.404%	14,042	-18.182%
2025-07-08	20.2752	20.2752	20.2120	20.2120	+4.401%	815	-15.397%
2025-07-07	19.4000	19.4000	19.3600	19.3600	-7.368%	1,210	-11.674%
2025-07-01	21.0000	21.0000	20.9000	20.9000	+1.039%	1,356	-18.182%
2025-06-30	20.9200	20.9200	20.6850	20.6850	-3.403%	664	-17.331%
2025-06-27	21.2724	21.4138	21.2724	21.4138	+1.029%	334	-20.145%
2025-06-26	21.1958	21.1958	21.1958	21.1958	+0.573%	1,008	-19.324%
2025-06-25	20.7000	21.4500	20.6900	21.0750	+2.182%	1,795	-18.861%
2025-06-24	20.4400	20.7825	20.4400	20.6250	+2.104%	1,512	-17.091%
2025-06-20	20.7800	20.7800	20.2000	20.2000	-1.942%	5,511	-15.347%
2025-06-18	20.5700	20.6000	20.2500	20.6000	0.000%	670	-16.990%
2025-06-17	20.6000	20.6000	20.6000	20.6000	+0.980%	313	-16.990%
2025-06-16	20.4000	20.4000	20.4000	20.4000	+0.740%	448	-16.176%
2025-06-13	20.2612	20.5000	20.2501	20.2501	-2.315%	3,455	-15.556%
2025-06-12	20.3732	20.7300	20.3732	20.7300	+1.767%	3,538	-17.511%
2025-06-11	20.4500	20.5000	20.3701	20.3701	+0.593%	776	-16.053%
2025-06-10	20.4900	20.5900	20.1400	20.2500	-1.171%	5,485	-15.556%
2025-06-09	20.3515	20.5000	20.3515	20.4900	+0.688%	2,163	-16.545%
2025-06-06	20.3500	20.4500	20.3500	20.3500	-0.343%	9,361	-15.971%
2025-06-05	20.5000	20.5400	20.4200	20.4200	-0.342%	2,384	-16.259%
2025-06-04	20.5000	20.5000	20.1500	20.4900	-0.048%	1,565	-16.545%
2025-06-03	20.2000	20.4999	20.2000	20.4999	+0.861%	1,980	-16.585%
2025-06-02	20.3700	20.3700	20.0670	20.3250	-0.563%	3,506	-15.867%
2025-05-30	20.1000	20.4400	19.8425	20.4400	-0.049%	5,272	-16.341%
2025-05-29	20.0600	20.4500	20.0250	20.4500	+4.390%	834	-16.381%
2025-05-27	20.0000	20.0000	19.5900	19.5900	-2.050%	519	-12.711%
2025-05-22	19.9500	19.9999	19.2100	19.9999	+0.099%	2,012	-14.500%
2025-05-21	20.5400	20.5400	19.9801	19.9801	-3.174%	1,947	-14.415%
2025-05-20	20.4900	20.6350	20.4900	20.6350	+0.708%	6,688	-17.131%
2025-05-19	20.4900	20.4900	19.9600	20.4900	+1.335%	792	-16.545%
2025-05-16	20.2200	20.2200	20.2200	20.2200	+1.049%	536	-15.430%
2025-05-15	19.9900	20.0100	19.9900	20.0100	+0.552%	695	-14.543%
2025-05-14	19.0989	19.9999	19.0989	19.9002	+0.710%	2,329	-14.071%
2025-05-13	19.0100	19.9900	19.0100	19.7600	-1.200%	837	-13.462%
2025-05-12	19.6250	20.0000	19.6250	20.0000	+0.756%	1,551	-14.500%
2025-05-09	19.6000	19.8500	19.6000	19.8500	+1.535%	340	-13.854%
2025-05-08	19.1300	19.8632	19.1300	19.5500	+2.235%	2,007	-12.532%
2025-05-07	19.1054	19.1227	19.1054	19.1227	-3.712%	342	-10.577%
2025-05-06	19.9000	19.9000	19.4800	19.8600	-0.501%	363	-13.897%
2025-05-05	19.4900	19.9600	19.4900	19.9600	+4.067%	1,260	-14.329%
2025-05-02	19.1800	19.1900	19.1800	19.1800	-1.893%	1,585	-10.845%
2025-05-01	19.5500	19.5500	19.1800	19.5500	-0.153%	2,191	-12.532%
2025-04-30	19.3772	19.5800	19.3772	19.5800	+0.928%	1,743	-12.666%
2025-04-29	19.2900	19.4000	19.2900	19.4000	0.000%	1,250	-11.856%
2025-04-28	19.1578	19.4000	19.1578	19.4000	+1.042%	1,092	-11.856%
2025-04-25	19.2000	19.2000	19.2000	19.2000	-1.031%	283	-10.938%
2025-04-24	18.9000	19.4000	18.9000	19.4000	+0.779%	1,559	-11.856%
2025-04-23	19.3800	19.4000	18.8700	19.2500	-0.671%	1,751	-11.169%
2025-04-22	18.8051	19.3800	18.8051	19.3800	+3.085%	3,783	-11.765%
2025-04-21	19.3500	19.3800	18.5092	18.8000	-2.214%	1,852	-9.043%
2025-04-17	19.2257	19.2257	19.2257	19.2257	+0.310%	241	-11.057%
2025-04-16	19.2501	19.4529	18.6941	19.1663	-0.949%	912	-10.781%
2025-04-15	18.4500	19.3600	18.4500	19.3500	+2.394%	5,453	-11.628%
2025-04-14	19.0600	19.0600	18.5800	18.8975	-0.066%	319	-9.512%
2025-04-11	18.8900	18.9100	18.8900	18.9100	+3.780%	334	-9.572%
2025-04-10	18.8600	18.8700	17.7230	18.2212	-0.972%	937	-6.153%
2025-04-09	18.0000	18.4000	17.9900	18.4000	-1.393%	5,641	-7.065%
2025-04-08	18.6000	18.6600	18.6000	18.6600	-2.047%	690	-8.360%
2025-04-07	18.9900	19.0500	18.5000	19.0500	-0.936%	4,703	-10.236%
2025-04-04	19.5800	19.5800	18.9000	19.2300	-3.367%	7,155	-11.076%
2025-04-03	20.0700	20.1250	19.9000	19.9000	-1.801%	4,918	-14.070%
2025-04-02	20.0000	20.5299	20.0000	20.2650	+1.325%	3,100	-15.618%
2025-04-01	20.2500	20.2500	20.0000	20.0000	-1.865%	5,090	-14.500%
2025-03-31	20.4200	20.4200	20.3800	20.3800	-2.488%	1,949	-16.094%
2025-03-28	21.0573	21.0573	20.9000	20.9000	-0.818%	2,332	-18.182%
2025-03-27	20.9800	21.0723	20.9000	21.0723	+0.824%	3,644	-18.851%
2025-03-25	20.9000	20.9200	20.8900	20.9000	+0.481%	1,462	-18.182%
2025-03-24	20.8000	20.8500	20.8000	20.8000	+0.289%	1,632	-17.788%
2025-03-21	20.7800	20.8400	20.7400	20.7400	+0.436%	2,165	-17.551%
2025-03-20	20.6500	20.6500	20.6500	20.6500	+0.634%	150	-17.191%
2025-03-18	20.4900	20.6300	20.4900	20.5200	+0.712%	2,191	-16.667%
2025-03-17	20.4724	20.4724	20.3750	20.3750	-0.561%	1,250	-16.074%
2025-03-13	20.6600	20.8592	20.4900	20.4900	-0.823%	2,809	-16.545%
2025-03-12	20.6600	20.6600	20.6600	20.6600	-1.006%	328	-17.231%
2025-03-11	20.7800	20.8899	20.4500	20.8700	+0.627%	3,138	-18.064%
2025-03-10	20.7400	20.7400	20.7400	20.7400	+0.974%	308	-17.551%
2025-03-07	20.3900	20.5400	20.3000	20.5400	+0.195%	1,382	-16.748%
2025-03-06	20.6000	20.6000	20.5000	20.5000	+1.949%	538	-16.585%
2025-03-05	20.0300	20.5000	20.0300	20.1080	-0.479%	782	-14.959%
2025-03-04	20.6500	20.6501	20.0000	20.2047	-2.251%	3,080	-15.366%
2025-03-03	20.8900	20.9000	20.6500	20.6700	-0.863%	4,204	-17.271%
2025-02-28	20.7687	20.9000	20.7687	20.8500	+0.361%	1,228	-17.986%
2025-02-26	20.7750	20.7750	20.7750	20.7750	-0.253%	498	-17.690%
2025-02-25	20.8561	20.8700	20.8277	20.8277	-0.203%	1,763	-17.898%
2025-02-24	20.7000	20.9000	20.6500	20.8700	+0.337%	2,729	-18.064%
2025-02-21	20.8500	20.8500	20.8000	20.8000	-0.107%	602	-17.788%
2025-02-20	20.6500	20.8222	20.6500	20.8222	+0.658%	508	-17.876%
2025-02-19	20.6501	20.7596	20.6501	20.6860	-1.024%	662	-17.335%
2025-02-18	20.9000	20.9000	20.9000	20.9000	+1.358%	2,196	-18.182%
2025-02-14	20.5000	20.6200	20.5000	20.6200	+0.536%	854	-17.071%
2025-02-13	20.6300	20.6625	20.5100	20.5100	-1.252%	1,238	-16.626%
2025-02-12	20.5508	20.7700	20.5508	20.7700	-0.670%	1,155	-17.670%
2025-02-11	20.5100	20.9499	20.5100	20.9100	+0.288%	979	-18.221%
2025-02-10	20.5517	20.8500	20.5300	20.8500	+1.559%	1,644	-17.986%
2025-02-07	20.7900	20.9800	20.5200	20.5300	+0.146%	1,411	-16.707%
2025-02-06	20.5000	20.5000	20.5000	20.5000	-0.870%	266	-16.585%
2025-02-05	20.2900	20.6800	20.2900	20.6800	+1.654%	2,977	-17.311%
2025-02-04	20.2340	20.4450	20.2340	20.3435	+1.667%	2,899	-15.944%
2025-02-03	20.5900	20.5900	20.0100	20.0100	-2.039%	536	-14.543%
2025-01-31	20.1337	20.4264	20.1337	20.4264	+1.690%	894	-16.285%
2025-01-30	19.9858	20.1614	19.9858	20.0869	-0.314%	1,440	-14.870%
2025-01-29	20.1705	20.2540	20.1500	20.1501	+0.150%	1,106	-15.137%
2025-01-28	20.2100	20.2100	19.9500	20.1200	+0.199%	2,722	-15.010%
2025-01-27	19.5600	20.1499	19.5600	20.0800	-0.594%	670	-14.841%
2025-01-24	20.0000	20.2499	19.9900	20.2000	+0.248%	7,369	-15.347%
2025-01-23	19.9000	20.1500	19.5801	20.1500	+2.025%	8,320	-15.136%
2025-01-22	19.7500	19.9284	19.7500	19.7500	+0.163%	675	-13.418%
2025-01-21	19.7250	19.7500	19.6000	19.7178	-0.163%	1,671	-13.276%