Dark

EFC/PB
Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

Aug 7, 2026 4:10:00 PM EDT

24.87USD+0.852%(+0.21)2,046

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	24.7600	24.7600	24.6600	24.6600	+0.041%	2,046	0.000%
2026-08-05	24.7900	24.7900	24.6400	24.6500	-0.404%	3,519	+0.041%
2026-08-04	24.8400	24.8400	24.7200	24.7500	-0.202%	102,200	-0.364%
2026-08-03	24.8100	24.8462	24.7400	24.8000	+0.243%	2,737	-0.565%
2026-07-31	24.8300	24.8400	24.6800	24.7400	-0.448%	3,917	-0.323%
2026-07-30	24.6800	24.8514	24.6800	24.8514	+0.613%	3,388	-0.770%
2026-07-29	24.6650	24.7000	24.6650	24.7000	+0.447%	1,424	-0.162%
2026-07-28	24.5400	24.7000	24.4700	24.5901	+0.123%	8,118	+0.284%
2026-07-27	24.5800	24.6899	24.5412	24.5600	-0.122%	13,917	+0.407%
2026-07-24	24.6158	24.6158	24.5900	24.5900	-0.162%	1,958	+0.285%
2026-07-23	24.6500	24.6500	24.5600	24.6299	-0.163%	3,483	+0.122%
2026-07-22	24.6700	24.6750	24.6570	24.6700	+0.006%	2,843	-0.041%
2026-07-21	24.6800	24.6800	24.6500	24.6685	+0.105%	1,239	-0.034%
2026-07-20	24.6450	24.6519	24.6427	24.6427	+0.032%	1,085	+0.070%
2026-07-17	24.6350	24.6350	24.5900	24.6349	+0.081%	1,321	+0.102%
2026-07-16	24.5900	24.6679	24.5500	24.6150	+0.551%	2,019	+0.183%
2026-07-15	24.5400	24.6000	24.4801	24.4801	-0.244%	3,626	+0.735%
2026-07-14	24.4600	24.5500	24.4200	24.5400	+0.574%	39,784	+0.489%
2026-07-13	24.6900	24.6900	24.3700	24.4000	-1.175%	29,069	+1.066%
2026-07-10	24.6900	24.6900	24.6900	24.6900	+0.244%	116	-0.122%
2026-07-09	24.4300	24.6300	24.4300	24.6300	+0.326%	928	+0.122%
2026-07-07	24.5700	24.6500	24.5500	24.5500	+0.286%	1,676	+0.448%
2026-07-06	24.3800	24.7000	24.3700	24.4800	+0.246%	12,644	+0.735%
2026-07-02	24.5300	24.6099	24.4000	24.4200	+0.164%	4,920	+0.983%
2026-07-01	24.5800	24.5800	24.3600	24.3800	+0.578%	4,282	+1.148%
2026-06-30	24.6800	24.6800	24.1200	24.2400	-2.572%	31,854	+1.733%
2026-06-29	24.7692	24.8800	24.7692	24.8800	+0.242%	1,427	-0.884%
2026-06-26	24.8200	24.8900	24.7900	24.8200	0.000%	2,233	-0.645%
2026-06-25	24.8600	24.8650	24.8200	24.8200	-0.241%	1,527	-0.645%
2026-06-24	24.8500	24.9000	24.8500	24.8800	0.000%	1,205	-0.884%
2026-06-23	24.8000	24.8900	24.7800	24.8800	-0.080%	5,760	-0.884%
2026-06-22	24.7800	24.9000	24.7800	24.9000	+0.485%	1,144	-0.964%
2026-06-18	24.8450	24.8750	24.7100	24.7799	+0.121%	2,201	-0.484%
2026-06-17	24.7900	24.7901	24.7100	24.7500	0.000%	1,354	-0.364%
2026-06-16	24.6300	24.7500	24.6300	24.7500	+0.162%	2,428	-0.364%
2026-06-15	24.7000	24.7100	24.7000	24.7100	+0.652%	633	-0.202%
2026-06-12	25.0000	25.0000	24.5100	24.5500	-0.061%	8,434	+0.448%
2026-06-11	24.7600	24.7700	24.5500	24.5649	-0.345%	14,734	+0.387%
2026-06-10	24.8000	24.8000	24.6500	24.6500	-0.404%	721	+0.041%
2026-06-09	24.7500	24.7501	24.7050	24.7500	0.000%	3,997	-0.364%
2026-06-05	24.6500	24.7500	24.6500	24.7500	-0.562%	3,861	-0.364%
2026-06-04	24.8800	24.8900	24.8400	24.8900	+0.566%	2,296	-0.924%
2026-06-03	24.6900	24.7600	24.6900	24.7500	-0.040%	2,147	-0.364%
2026-06-02	24.7300	24.8800	24.7300	24.7600	+0.040%	2,865	-0.404%
2026-06-01	24.8600	24.8600	24.7300	24.7500	0.000%	1,471	-0.364%
2026-05-29	24.7600	24.7600	24.7500	24.7500	-0.402%	744	-0.364%
2026-05-28	24.8600	24.8600	24.8500	24.8500	+0.033%	593	-0.765%
2026-05-27	24.7200	24.9000	24.7200	24.8419	+0.290%	1,427	-0.732%
2026-05-26	24.9100	24.9100	24.6734	24.7700	-0.259%	5,353	-0.444%
2026-05-22	24.8500	24.9099	24.7800	24.8344	+0.098%	1,864	-0.702%
2026-05-21	24.8100	24.8100	24.8100	24.8100	-0.161%	1,271	-0.605%
2026-05-20	24.8350	24.8901	24.8200	24.8500	-0.201%	1,971	-0.765%
2026-05-19	24.8600	24.9000	24.8600	24.9000	+0.040%	853	-0.964%
2026-05-18	24.9000	24.9100	24.8400	24.8900	+0.525%	2,237	-0.924%
2026-05-15	24.8600	24.8600	24.7000	24.7600	+0.284%	2,440	-0.404%
2026-05-14	24.6700	24.6900	24.6500	24.6900	-0.040%	1,249	-0.122%
2026-05-13	24.7400	24.7400	24.7000	24.7000	-0.040%	640	-0.162%
2026-05-12	24.7000	24.7600	24.6500	24.7100	+0.142%	3,362	-0.202%
2026-05-11	24.8600	24.8600	24.6000	24.6750	-0.061%	4,859	-0.061%
2026-05-08	24.7500	24.7500	24.6900	24.6900	-0.040%	1,794	-0.122%
2026-05-07	24.7693	24.7693	24.7000	24.7000	+0.162%	1,891	-0.162%
2026-05-06	24.5800	24.6600	24.5800	24.6600	+0.325%	1,748	0.000%
2026-05-05	24.4600	24.7000	24.4600	24.5800	+0.204%	3,167	+0.325%
2026-05-04	24.5391	24.6500	24.4100	24.5300	+0.245%	5,916	+0.530%
2026-05-01	24.5000	24.6100	24.4300	24.4700	0.000%	9,188	+0.776%
2026-04-30	24.6700	24.6700	24.3800	24.4700	+0.575%	9,844	+0.776%
2026-04-29	24.6600	24.7750	24.2500	24.3300	-1.098%	20,527	+1.356%
2026-04-28	24.7200	24.7200	24.6000	24.6000	-0.304%	1,689	+0.244%
2026-04-27	24.6600	24.6750	24.5900	24.6750	+0.061%	5,673	-0.061%
2026-04-24	24.5650	24.6600	24.5200	24.6600	+0.136%	1,215	0.000%
2026-04-22	24.4800	24.6400	24.4300	24.6265	+0.332%	3,629	+0.136%
2026-04-21	24.6000	24.7000	24.4200	24.5450	-0.102%	5,846	+0.469%
2026-04-20	24.6000	24.7800	24.5700	24.5700	-0.163%	11,828	+0.366%
2026-04-17	24.7000	24.7001	24.6100	24.6100	+0.081%	5,042	+0.203%
2026-04-16	24.5604	24.6500	24.5604	24.5900	-0.041%	4,371	+0.285%
2026-04-15	24.5000	24.7899	24.5000	24.6000	+0.408%	9,440	+0.244%
2026-04-14	24.5300	24.6100	24.4300	24.5000	+0.062%	15,522	+0.653%
2026-04-13	24.5600	24.5600	24.3700	24.4848	-0.176%	9,682	+0.716%
2026-04-10	24.4900	24.6400	24.4500	24.5279	+0.648%	7,917	+0.539%
2026-04-09	24.3500	24.4300	24.3500	24.3700	-0.123%	4,464	+1.190%
2026-04-08	24.1950	24.4000	24.1950	24.4000	+1.667%	3,691	+1.066%
2026-04-07	24.0000	24.1500	24.0000	24.0000	0.000%	3,689	+2.750%
2026-04-06	24.0000	24.0000	23.8800	24.0000	+0.167%	8,668	+2.750%
2026-04-02	23.8500	24.0000	23.8500	23.9601	+0.377%	5,160	+2.921%
2026-04-01	23.7900	24.1675	23.7900	23.8700	+1.101%	6,516	+3.310%
2026-03-31	24.2500	24.2500	23.6100	23.6100	-3.198%	42,119	+4.447%
2026-03-30	24.3700	24.4100	24.3000	24.3899	+0.910%	4,355	+1.107%
2026-03-27	24.3500	24.4400	24.1700	24.1700	-0.658%	9,505	+2.027%
2026-03-26	24.3300	24.3550	24.3300	24.3300	-0.287%	2,319	+1.356%
2026-03-25	24.5000	24.5000	24.4000	24.4000	+0.412%	874	+1.066%
2026-03-24	24.2700	24.3800	24.2700	24.3000	-0.205%	2,834	+1.481%
2026-03-23	24.2600	24.4100	24.1600	24.3500	+0.912%	5,572	+1.273%
2026-03-20	24.4000	24.4000	24.0600	24.1300	-1.025%	16,128	+2.196%
2026-03-19	24.6000	24.6000	24.3800	24.3800	+0.123%	1,488	+1.148%
2026-03-18	24.4900	24.5400	24.3001	24.3500	-0.835%	4,135	+1.273%
2026-03-17	24.5550	24.5900	24.5550	24.5550	+0.306%	1,288	+0.428%
2026-03-16	24.5000	24.5900	24.4106	24.4800	-0.082%	4,439	+0.735%
2026-03-13	24.5790	24.6399	24.5000	24.5000	-0.122%	6,222	+0.653%
2026-03-12	24.5695	24.5695	24.4600	24.5300	-0.446%	2,420	+0.530%
2026-03-11	24.6000	24.6499	24.5500	24.6400	+0.203%	3,906	+0.081%
2026-03-10	24.4500	24.7499	24.4000	24.5900	+0.573%	9,387	+0.285%
2026-03-09	24.4195	24.4500	24.4000	24.4500	-0.082%	7,036	+0.859%
2026-03-06	24.4000	24.4800	24.3850	24.4701	+0.287%	12,017	+0.776%
2026-03-05	24.3664	24.4480	24.3600	24.4001	+0.041%	7,934	+1.065%
2026-03-04	24.3700	24.4000	24.2602	24.3900	+0.536%	53,062	+1.107%
2026-03-03	24.2900	24.3100	24.2600	24.2600	-0.041%	21,510	+1.649%
2026-03-02	24.2600	24.3999	24.2600	24.2700	-0.288%	24,066	+1.607%
2026-02-27	24.2900	24.3800	24.2300	24.3400	+0.123%	19,451	+1.315%
2026-02-26	24.2513	24.3500	24.2513	24.3100	+0.124%	4,381	+1.440%
2026-02-25	24.3000	24.3000	24.2300	24.2798	+0.096%	26,244	+1.566%
2026-02-24	24.2200	24.3000	24.1800	24.2566	+0.089%	9,830	+1.663%
2026-02-23	24.2100	24.2450	24.2100	24.2350	+0.002%	6,721	+1.754%
2026-02-20	24.2000	24.2600	24.2000	24.2346	+0.350%	9,145	+1.755%
2026-02-19	24.2000	24.2353	24.1500	24.1500	-0.310%	9,594	+2.112%
2026-02-18	24.2500	24.2500	24.2000	24.2250	-0.103%	10,566	+1.796%
2026-02-17	24.2100	24.2500	24.2000	24.2500	+0.248%	10,154	+1.691%
2026-02-13	24.2800	24.2800	24.1800	24.1900	-0.330%	25,900	+1.943%
2026-02-12	24.2800	24.2850	24.2650	24.2700	-0.041%	10,342	+1.607%
2026-02-11	24.2800	24.2997	24.2000	24.2800	0.000%	27,017	+1.565%
2026-02-10	24.3000	24.3000	24.2400	24.2800	+0.248%	105,637	+1.565%
2026-02-09	24.3100	24.3499	24.2000	24.2200	-0.329%	12,497	+1.817%
2026-02-06	24.2722	24.3600	24.2100	24.3000	+0.248%	5,272	+1.481%
2026-02-05	24.3900	24.3900	24.1600	24.2400	-0.041%	6,376	+1.733%
2026-02-04	24.2820	24.2820	24.1400	24.2500	-0.206%	7,145	+1.691%
2026-02-03	24.3000	24.3400	24.1900	24.3000	+0.496%	3,803	+1.481%
2026-02-02	24.2500	24.2646	24.1799	24.1800	-0.083%	9,123	+1.985%
2026-01-30	24.2000	24.4400	24.2000	24.2001	+0.415%	65,812	+1.900%
2026-01-29	24.2000	24.2550	24.1000	24.1000	-0.207%	7,546	+2.324%
2026-01-28	24.2650	24.2650	24.1300	24.1500	+0.291%	5,555	+2.112%
2026-01-27	23.9900	24.2500	23.9400	24.0800	+0.417%	10,358	+2.409%
2026-01-26	24.0900	24.0900	23.7300	23.9800	-0.167%	8,012	+2.836%
2026-01-23	24.0420	24.0420	23.8900	24.0200	+0.628%	1,007	+2.664%
2026-01-22	23.7501	23.9501	23.7501	23.8700	+0.294%	8,891	+3.310%
2026-01-21	23.8200	23.8200	23.7600	23.8000	-0.084%	2,340	+3.613%
2026-01-20	23.9622	23.9622	23.7500	23.8200	-0.418%	2,365	+3.526%
2026-01-15	23.8200	23.9300	23.8200	23.9200	+0.084%	3,647	+3.094%
2026-01-14	23.9400	23.9500	23.8500	23.9000	+0.084%	1,680	+3.180%
2026-01-13	23.8000	23.9000	23.8000	23.8800	-0.292%	961	+3.266%
2026-01-12	23.7800	24.0500	23.7500	23.9500	+0.757%	6,966	+2.965%
2026-01-09	23.6600	23.7800	23.6600	23.7700	-0.042%	3,566	+3.744%
2026-01-08	23.7100	23.7800	23.6850	23.7800	+0.168%	947	+3.701%
2026-01-07	23.7200	23.7700	23.5705	23.7400	+0.935%	4,547	+3.875%
2026-01-06	23.7199	23.7199	23.5200	23.5200	-0.508%	3,752	+4.847%
2026-01-05	23.5610	23.7200	23.5100	23.6400	+0.382%	5,290	+4.315%
2026-01-02	23.5800	23.5800	23.2900	23.5500	+1.160%	13,730	+4.713%
2025-12-31	23.5000	23.6400	23.2700	23.2800	-2.676%	221,891	+5.928%
2025-12-30	23.9300	23.9999	23.9130	23.9200	-0.042%	1,871	+3.094%
2025-12-29	23.9500	23.9800	23.8800	23.9300	+0.546%	3,585	+3.051%
2025-12-26	23.8000	23.8000	23.8000	23.8000	0.000%	558	+3.613%
2025-12-24	23.9100	23.9100	23.8000	23.8000	-0.751%	1,562	+3.613%
2025-12-23	23.7200	24.0550	23.7200	23.9800	-0.250%	5,275	+2.836%
2025-12-22	24.1500	24.1500	23.9300	24.0400	+0.586%	5,050	+2.579%
2025-12-19	24.1225	24.1225	23.9000	23.9000	+0.063%	3,831	+3.180%
2025-12-18	23.8900	24.1985	23.8850	23.8850	+0.147%	9,130	+3.245%
2025-12-17	23.8600	23.9399	23.8500	23.8500	-0.042%	3,325	+3.396%
2025-12-16	23.9001	23.9495	23.8400	23.8600	-0.174%	3,977	+3.353%
2025-12-15	23.9600	23.9600	23.9000	23.9016	-0.006%	1,607	+3.173%
2025-12-12	23.8300	24.0000	23.7300	23.9030	-0.238%	10,022	+3.167%
2025-12-11	23.8000	23.9700	23.8000	23.9600	+1.474%	13,428	+2.922%
2025-12-10	23.5500	23.6400	23.5500	23.6120	+0.263%	6,665	+4.438%
2025-12-09	23.4000	23.5500	23.4000	23.5500	+0.555%	18,107	+4.713%
2025-12-08	23.3800	23.5000	23.3800	23.4200	+0.214%	37,581	+5.295%
2025-12-05	23.3350	23.3700	23.3350	23.3700	0.000%	6,162	+5.520%
2025-12-04	23.3500	23.3700	23.3300	23.3700	-0.096%	1,867	+5.520%
2025-12-03	23.3850	23.3925	23.3850	23.3925	-0.032%	354	+5.418%
2025-12-02	23.3101	23.4000	23.3101	23.4000	0.000%	1,286	+5.385%
2025-12-01	23.4000	23.4000	23.4000	23.4000	-0.097%	484	+5.385%
2025-11-28	23.4227	23.4227	23.4227	23.4227	+0.097%	502	+5.282%
2025-11-26	23.4000	23.4400	23.3101	23.4000	+0.157%	4,877	+5.385%
2025-11-25	23.2780	23.3800	23.2100	23.3633	+0.272%	9,540	+5.550%
2025-11-24	23.3200	23.3500	23.2200	23.3000	+0.129%	7,325	+5.837%
2025-11-21	23.2450	23.3600	23.2450	23.2700	+0.043%	3,371	+5.973%
2025-11-20	23.3850	23.4000	23.2000	23.2600	-0.701%	3,133	+6.019%
2025-11-19	23.4272	23.4272	23.4243	23.4243	-0.152%	698	+5.275%
2025-11-18	23.4800	23.4800	23.4500	23.4600	+0.256%	4,968	+5.115%
2025-11-17	23.3200	23.5000	23.3200	23.4000	-0.107%	8,523	+5.385%
2025-11-14	23.4730	23.4730	23.3501	23.4250	+0.450%	1,156	+5.272%
2025-11-13	23.4501	23.4600	23.3200	23.3200	-0.935%	2,037	+5.746%
2025-11-12	23.4905	23.5400	23.4905	23.5400	-0.019%	810	+4.758%
2025-11-11	23.5000	23.5445	23.5000	23.5445	-0.108%	1,038	+4.738%
2025-11-10	23.5500	23.5700	23.5500	23.5700	+0.512%	1,011	+4.625%
2025-11-07	23.3950	23.4500	23.3950	23.4500	0.000%	4,973	+5.160%
2025-11-06	23.6000	23.6000	23.3936	23.4500	-0.593%	833	+5.160%
2025-11-05	23.5800	23.5900	23.5800	23.5900	+0.726%	1,683	+4.536%
2025-11-04	23.4332	23.6300	23.2817	23.4200	-0.085%	6,093	+5.295%
2025-11-03	23.4700	23.4700	23.3500	23.4400	-0.255%	946	+5.205%
2025-10-31	23.4700	23.5000	23.3500	23.5000	+0.128%	1,537	+4.936%
2025-10-30	23.5900	23.5900	23.4310	23.4700	+0.085%	2,980	+5.070%
2025-10-29	23.4100	23.5100	23.4100	23.4501	+0.000%	1,777	+5.159%
2025-10-28	23.4600	23.4601	23.4100	23.4500	-0.213%	2,567	+5.160%
2025-10-27	23.4200	23.5300	23.4200	23.5000	-0.302%	3,215	+4.936%
2025-10-23	23.5711	23.5711	23.5711	23.5711	+0.303%	338	+4.620%
2025-10-22	23.3600	23.5000	23.3600	23.5000	-0.067%	2,112	+4.936%
2025-10-21	23.5000	23.5158	23.5000	23.5158	+0.207%	1,097	+4.866%
2025-10-20	23.4756	23.4931	23.4500	23.4673	-0.011%	2,322	+5.082%
2025-10-17	23.6000	23.6000	23.4698	23.4698	+0.042%	1,177	+5.071%
2025-10-16	23.5800	23.6200	23.4105	23.4600	-0.929%	6,637	+5.115%
2025-10-15	23.6000	23.6800	23.2400	23.6800	+0.212%	39,176	+4.139%
2025-10-14	23.8553	23.8553	23.6000	23.6300	-0.085%	2,364	+4.359%
2025-10-13	23.6300	23.6500	23.5500	23.6500	+0.212%	2,859	+4.271%
2025-10-10	23.6000	23.6000	23.6000	23.6000	-0.211%	4,376	+4.492%
2025-10-09	23.6500	23.6500	23.6500	23.6500	+0.106%	635	+4.271%
2025-10-08	23.6379	23.6379	23.6250	23.6250	+0.099%	828	+4.381%
2025-10-07	23.6200	23.6300	23.6016	23.6016	-0.268%	1,763	+4.484%
2025-10-06	23.6600	23.7188	23.6600	23.6650	-0.063%	1,712	+4.205%
2025-10-03	23.5600	23.6800	23.5600	23.6800	+0.617%	872	+4.139%
2025-10-02	23.7150	23.7620	23.5349	23.5349	-0.571%	2,249	+4.781%
2025-10-01	23.7600	23.7800	23.2801	23.6700	+1.327%	10,636	+4.183%
2025-09-30	23.5600	23.5600	23.2301	23.3600	-1.331%	8,108	+5.565%
2025-09-29	23.7000	23.7400	23.6750	23.6750	+0.027%	9,427	+4.161%
2025-09-26	23.6686	23.6686	23.6686	23.6686	-0.002%	363	+4.189%
2025-09-24	23.7000	23.7000	23.6600	23.6690	-0.083%	6,028	+4.187%
2025-09-23	23.6300	23.7000	23.6300	23.6887	-0.048%	2,888	+4.100%
2025-09-22	23.7400	23.7400	23.6100	23.7000	0.000%	2,762	+4.051%
2025-09-19	23.6300	23.7000	23.6100	23.7000	+0.387%	1,704	+4.051%
2025-09-18	23.7200	23.7400	23.5446	23.6087	-0.301%	3,275	+4.453%
2025-09-17	23.6600	23.6800	23.6600	23.6800	+0.169%	1,305	+4.139%
2025-09-16	23.5835	23.6400	23.5835	23.6400	-0.253%	4,307	+4.315%
2025-09-15	23.5800	23.7000	23.5800	23.7000	+0.127%	5,718	+4.051%
2025-09-12	23.5269	23.6800	23.5269	23.6700	-0.021%	1,302	+4.183%
2025-09-11	23.6825	23.7000	23.6716	23.6750	+0.042%	19,262	+4.161%
2025-09-09	23.6984	23.6984	23.6650	23.6650	+0.021%	459	+4.205%
2025-09-08	23.5600	23.7200	23.5600	23.6600	0.000%	3,844	+4.227%
2025-09-05	23.5400	23.6600	23.5400	23.6600	-0.253%	617	+4.227%
2025-09-04	23.5200	23.7200	23.5200	23.7200	+0.254%	1,306	+3.963%
2025-09-03	23.4500	23.6999	23.4499	23.6600	+1.111%	6,063	+4.227%
2025-09-02	23.3300	23.5500	23.3300	23.4000	+0.343%	5,064	+5.385%
2025-08-29	23.6962	23.6962	23.2900	23.3200	-1.437%	15,269	+5.746%
2025-08-28	23.7300	23.7400	23.6600	23.6600	0.000%	1,618	+4.227%
2025-08-27	23.6427	23.6600	23.5000	23.6600	+0.595%	4,564	+4.227%
2025-08-26	23.5100	23.5200	23.5100	23.5200	-0.701%	617	+4.847%
2025-08-25	23.7400	23.7400	23.6860	23.6860	+0.036%	359	+4.112%
2025-08-22	23.6516	23.6775	23.6516	23.6775	+0.328%	464	+4.150%
2025-08-21	23.5800	23.6000	23.5500	23.6000	+0.170%	5,927	+4.492%
2025-08-20	23.6200	23.7200	23.4300	23.5600	-0.381%	2,908	+4.669%
2025-08-19	23.4800	23.6500	23.4800	23.6500	+0.853%	2,963	+4.271%
2025-08-18	23.4600	23.4600	23.3200	23.4500	+0.342%	3,861	+5.160%
2025-08-15	23.3900	23.4200	23.3200	23.3700	+0.343%	1,177	+5.520%
2025-08-14	23.2100	23.2900	23.2100	23.2900	-0.385%	495	+5.882%
2025-08-13	23.3400	23.3800	23.3400	23.3800	+0.237%	5,637	+5.475%
2025-08-12	23.3300	23.3600	23.2900	23.3248	+0.343%	2,679	+5.724%
2025-08-11	23.3971	23.3971	23.2450	23.2450	+0.194%	702	+6.087%
2025-08-08	23.2000	23.2000	23.2000	23.2000	0.000%	966	+6.293%
2025-08-07	23.2500	23.2500	23.2000	23.2000	-0.515%	686	+6.293%
2025-08-06	23.1750	23.3200	23.1750	23.3200	+0.086%	1,214	+5.746%
2025-08-05	23.3700	23.3700	23.1000	23.3000	-0.107%	4,585	+5.837%
2025-08-04	23.2800	23.3250	23.2800	23.3250	-0.193%	652	+5.723%
2025-08-01	23.2650	23.5150	23.2650	23.3700	+0.776%	3,212	+5.520%
2025-07-31	23.5800	23.5800	23.1900	23.1900	-0.897%	7,385	+6.339%
2025-07-30	23.3300	23.4100	23.2600	23.4000	+0.343%	4,811	+5.385%
2025-07-29	23.2800	23.4000	23.2100	23.3200	+0.172%	4,100	+5.746%
2025-07-28	23.2200	23.3800	23.0400	23.2800	+0.043%	7,542	+5.928%
2025-07-25	23.1312	23.3400	23.1312	23.2700	-0.086%	8,658	+5.973%
2025-07-24	23.1664	23.3200	23.1300	23.2900	+0.779%	8,770	+5.882%
2025-07-23	23.0000	23.1872	22.9900	23.1100	-0.173%	4,495	+6.707%
2025-07-22	23.1100	23.2400	23.0100	23.1500	+0.173%	14,741	+6.523%
2025-07-21	23.0800	23.1600	23.0700	23.1100	+0.697%	2,802	+6.707%
2025-07-18	22.9100	22.9500	22.9000	22.9500	+0.175%	3,925	+7.451%
2025-07-17	22.9500	22.9500	22.9100	22.9100	+0.044%	2,857	+7.639%
2025-07-16	22.8600	22.9900	22.8350	22.9000	+0.659%	10,488	+7.686%
2025-07-15	22.6850	22.7500	22.6850	22.7500	+0.242%	921	+8.396%
2025-07-14	22.7500	22.7784	22.6000	22.6950	-0.504%	23,421	+8.658%
2025-07-11	22.8000	22.8300	22.7600	22.8100	-0.088%	15,057	+8.110%
2025-07-10	22.8107	22.8300	22.8107	22.8300	+0.088%	399	+8.016%
2025-07-09	22.7500	22.8300	22.7500	22.8100	+0.304%	4,130	+8.110%
2025-07-08	22.7000	22.7409	22.7000	22.7409	-0.303%	4,496	+8.439%
2025-07-07	22.7000	22.8100	22.5600	22.8100	+0.220%	20,589	+8.110%
2025-07-03	22.6700	22.8100	22.6700	22.7600	+0.220%	36,168	+8.348%
2025-07-02	22.5329	22.7100	22.5329	22.7100	+0.710%	4,138	+8.587%
2025-07-01	22.3800	22.6000	22.3800	22.5500	+1.121%	12,016	+9.357%
2025-06-30	22.6900	22.7150	22.3000	22.3000	-2.492%	58,914	+10.583%
2025-06-27	23.0248	23.0248	22.8200	22.8700	-0.170%	7,380	+7.827%
2025-06-26	22.8100	22.9100	22.7700	22.9089	+0.478%	20,721	+7.644%
2025-06-25	23.0000	23.0400	22.8000	22.8000	-1.127%	24,647	+8.158%
2025-06-24	23.0780	23.0800	22.9701	23.0600	-0.087%	1,043	+6.938%
2025-06-23	23.0100	23.1200	23.0100	23.0800	+0.086%	10,588	+6.846%
2025-06-20	22.8500	23.1300	22.8499	23.0602	+1.319%	17,796	+6.937%
2025-06-18	22.7600	22.7600	22.7600	22.7600	-0.175%	756	+8.348%
2025-06-17	22.6578	22.8000	22.6578	22.8000	-0.350%	1,531	+8.158%
2025-06-16	22.7052	22.8900	22.6900	22.8800	+0.882%	6,361	+7.780%
2025-06-13	22.7750	22.7750	22.6600	22.6800	-0.133%	9,091	+8.730%
2025-06-12	22.7100	22.7400	22.7000	22.7101	+0.089%	1,463	+8.586%
2025-06-11	22.6550	22.6900	22.6107	22.6900	+0.309%	5,792	+8.682%
2025-06-10	22.6742	22.6742	22.5400	22.6200	-0.309%	2,315	+9.019%
2025-06-09	22.5692	22.6900	22.5692	22.6900	+0.532%	5,035	+8.682%
2025-06-06	22.8000	22.8000	22.5200	22.5700	-0.397%	3,339	+9.260%
2025-06-05	22.7698	22.7698	22.5600	22.6599	+0.398%	1,695	+8.827%
2025-06-04	22.6000	22.7500	22.5300	22.5700	0.000%	8,687	+9.260%
2025-06-03	22.7200	22.7200	22.5200	22.5700	-0.704%	8,758	+9.260%
2025-06-02	22.7700	22.8000	22.6220	22.7300	+1.067%	2,642	+8.491%
2025-05-30	22.6200	22.7990	22.4900	22.4900	-1.143%	53,667	+9.649%
2025-05-29	22.7500	22.7900	22.6450	22.7500	-0.137%	4,436	+8.396%
2025-05-28	22.7300	22.8710	22.7300	22.7811	+0.045%	1,934	+8.248%
2025-05-27	22.5915	22.9000	22.5915	22.7709	+0.445%	5,810	+8.296%
2025-05-23	22.7500	22.7598	22.6500	22.6700	-0.264%	5,536	+8.778%
2025-05-22	22.7188	22.7800	22.6800	22.7300	+0.088%	14,013	+8.491%
2025-05-21	22.9486	22.9500	22.6855	22.7100	-0.959%	7,352	+8.587%
2025-05-20	23.0000	23.0000	22.8748	22.9300	+0.138%	1,119	+7.545%
2025-05-19	22.8681	22.9299	22.8681	22.8983	-0.225%	672	+7.694%
2025-05-16	22.9500	22.9869	22.9010	22.9500	0.000%	3,311	+7.451%
2025-05-15	22.9100	22.9600	22.9000	22.9500	+0.570%	1,997	+7.451%
2025-05-14	22.8314	22.9600	22.8200	22.8200	-0.349%	1,278	+8.063%
2025-05-13	22.9000	22.9100	22.9000	22.9000	-0.435%	963	+7.686%
2025-05-12	22.9600	23.0136	22.8300	23.0000	+0.174%	1,304	+7.217%
2025-05-09	22.9419	22.9600	22.8900	22.9600	+0.658%	1,436	+7.404%
2025-05-08	22.7456	22.8293	22.6100	22.8100	+0.132%	6,811	+8.110%
2025-05-07	22.8100	22.8900	22.7000	22.7800	+0.335%	5,039	+8.253%
2025-05-06	22.8686	22.8686	22.7040	22.7040	-0.026%	868	+8.615%
2025-05-05	23.0600	23.0600	22.7100	22.7100	-0.395%	2,988	+8.587%
2025-05-02	22.6300	23.0250	22.6300	22.8001	+0.574%	2,665	+8.157%
2025-05-01	22.6400	22.9300	22.5465	22.6700	+0.265%	8,264	+8.778%
2025-04-30	22.6250	22.6250	22.5771	22.6100	-0.117%	2,647	+9.067%
2025-04-29	22.4900	22.6364	22.4900	22.6364	+0.651%	7,649	+8.940%
2025-04-28	22.4840	22.6175	22.4000	22.4900	-0.089%	10,929	+9.649%
2025-04-25	22.3900	22.5100	22.3600	22.5100	+1.169%	4,965	+9.551%
2025-04-24	22.5000	22.6300	22.2500	22.2500	-0.269%	2,786	+10.831%
2025-04-23	22.5200	22.5200	22.1100	22.3100	+0.135%	15,291	+10.533%
2025-04-22	22.2740	22.3854	22.2000	22.2800	+0.406%	2,475	+10.682%
2025-04-21	22.2400	22.2600	22.0600	22.1900	-0.716%	3,403	+11.131%
2025-04-17	22.2800	22.3900	22.2800	22.3500	+0.495%	750	+10.336%
2025-04-16	22.2500	22.2500	22.2400	22.2400	0.000%	647	+10.881%
2025-04-15	22.5000	22.5000	22.2400	22.2400	+0.135%	2,264	+10.881%
2025-04-14	22.4600	22.6000	22.0537	22.2100	+1.092%	7,026	+11.031%
2025-04-11	22.2400	22.2500	21.9300	21.9700	-0.813%	4,218	+12.244%
2025-04-10	22.4500	22.4500	22.0493	22.1500	-2.078%	2,545	+11.332%
2025-04-09	21.8600	22.7800	21.2800	22.6200	+2.865%	68,192	+9.019%
2025-04-08	22.2400	22.3000	21.8261	21.9900	-0.394%	12,685	+12.142%
2025-04-07	22.0700	22.1820	21.6100	22.0770	-1.044%	33,385	+11.700%
2025-04-04	22.5100	22.5422	20.2950	22.3100	-2.020%	45,237	+10.533%
2025-04-03	22.8500	23.0800	22.7200	22.7700	-0.568%	8,672	+8.300%
2025-04-02	22.9600	22.9600	22.8000	22.9000	0.000%	4,456	+7.686%
2025-04-01	22.8200	22.9000	22.8200	22.9000	+0.926%	1,903	+7.686%
2025-03-31	22.9200	22.9346	22.6900	22.6900	-2.198%	11,486	+8.682%
2025-03-28	23.1200	23.2000	23.0637	23.2000	+0.346%	8,675	+6.293%
2025-03-27	23.2100	23.2100	23.1200	23.1200	0.000%	684	+6.661%
2025-03-26	23.1300	23.1300	23.1200	23.1200	-0.043%	1,788	+6.661%
2025-03-25	23.1603	23.2000	23.1100	23.1300	-0.302%	6,390	+6.615%
2025-03-24	23.1500	23.3250	23.1500	23.2000	+0.220%	7,262	+6.293%
2025-03-21	23.2500	23.3500	23.1007	23.1490	-0.004%	12,111	+6.527%
2025-03-20	23.1322	23.2000	22.8500	23.1500	+0.923%	33,955	+6.523%
2025-03-19	22.9974	22.9974	22.8945	22.9383	+0.124%	6,122	+7.506%
2025-03-18	23.0000	23.1085	22.8907	22.9100	-0.348%	8,402	+7.639%
2025-03-17	23.0000	23.1000	22.9609	22.9900	-0.015%	6,415	+7.264%
2025-03-14	22.9150	22.9948	22.9150	22.9934	+0.039%	3,023	+7.248%
2025-03-13	23.0000	23.1600	22.9745	22.9845	-0.067%	6,646	+7.290%
2025-03-12	23.0630	23.0630	22.9300	23.0000	+0.437%	4,695	+7.217%
2025-03-11	23.0229	23.0500	22.9000	22.9000	-0.521%	5,595	+7.686%
2025-03-10	23.1500	23.1500	23.0024	23.0200	-0.562%	10,486	+7.124%
2025-03-07	23.1700	23.1780	23.1146	23.1500	-0.169%	8,819	+6.523%
2025-03-06	23.2427	23.2427	23.1665	23.1891	-0.219%	1,033	+6.343%
2025-03-05	23.1817	23.3000	23.1800	23.2400	-0.343%	4,599	+6.110%
2025-03-04	23.1292	23.3200	23.1292	23.3200	0.000%	2,424	+5.746%
2025-03-03	23.3000	23.3587	23.1600	23.3200	+0.517%	8,398	+5.746%
2025-02-28	23.0800	23.2000	23.0553	23.2000	+0.086%	13,974	+6.293%
2025-02-27	23.0712	23.1800	22.9731	23.1800	+1.400%	2,726	+6.385%
2025-02-26	23.0000	23.1400	22.8500	22.8600	-0.609%	2,757	+7.874%
2025-02-25	22.8700	23.0000	22.8700	23.0000	+0.393%	3,970	+7.217%
2025-02-24	22.8500	22.9100	22.8001	22.9100	-0.218%	2,453	+7.639%
2025-02-21	22.9985	23.0000	22.9100	22.9600	+0.043%	3,256	+7.404%
2025-02-20	22.9523	23.0000	22.9243	22.9501	+0.263%	5,805	+7.451%
2025-02-19	22.8500	22.9867	22.8500	22.8900	-0.478%	3,032	+7.733%
2025-02-18	23.0200	23.0200	22.8501	23.0000	0.000%	7,968	+7.217%
2025-02-14	23.0500	23.0500	22.9250	23.0000	-0.174%	3,135	+7.217%
2025-02-13	23.0400	23.0500	22.9678	23.0400	+0.524%	7,914	+7.031%
2025-02-12	22.9900	23.0400	22.8100	22.9200	-0.564%	3,357	+7.592%
2025-02-11	23.0400	23.0500	22.8501	23.0499	-0.000%	2,202	+6.985%
2025-02-10	22.9000	23.0500	22.8501	23.0500	+0.305%	1,845	+6.985%
2025-02-07	23.0400	23.0500	22.9700	22.9800	-0.139%	3,797	+7.311%
2025-02-06	23.0199	23.0199	22.8840	23.0120	+0.621%	4,067	+7.161%
2025-02-05	22.8551	22.8700	22.8551	22.8700	-0.044%	1,581	+7.827%