Dark

AHH/PA
Armada Hoffler Properties, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 11, 2025

21.81USD+0.092%(+0.02)1,231

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	21.9111	21.9111	21.7700	21.8100	+0.092%	1,231	0.000%
2025-07-10	21.7000	21.9168	21.6300	21.7900	+0.647%	5,602	+0.092%
2025-07-09	21.6100	21.8900	21.6100	21.6500	-0.938%	4,219	+0.739%
2025-07-08	21.7050	21.9400	21.7050	21.8550	+1.604%	2,746	-0.206%
2025-07-07	21.5000	21.6600	21.5000	21.5100	+0.047%	2,124	+1.395%
2025-07-03	21.4200	21.5000	21.4200	21.5000	+0.454%	2,867	+1.442%
2025-07-02	21.4150	21.5300	21.3100	21.4028	+0.388%	5,002	+1.903%
2025-07-01	21.2501	21.4800	21.2501	21.3200	-1.296%	2,181	+2.298%
2025-06-30	21.9400	21.9400	21.6000	21.6000	-1.325%	32,536	+0.972%
2025-06-27	21.8100	22.0031	21.7400	21.8900	+0.345%	3,805	-0.365%
2025-06-26	21.9000	21.9000	21.7900	21.8148	-0.571%	2,944	-0.022%
2025-06-25	21.8800	21.9400	21.8500	21.9400	+0.504%	1,880	-0.593%
2025-06-24	21.9000	21.9400	21.8300	21.8300	+0.414%	4,466	-0.092%
2025-06-23	21.9990	21.9990	21.7000	21.7400	-0.503%	3,729	+0.322%
2025-06-20	21.9200	22.0200	21.8400	21.8500	-0.410%	2,469	-0.183%
2025-06-18	21.9400	21.9400	21.9400	21.9400	-0.679%	632	-0.593%
2025-06-17	22.1200	22.1200	21.9900	22.0900	+0.855%	2,067	-1.268%
2025-06-16	22.0500	22.0500	21.9028	21.9028	+0.242%	1,037	-0.424%
2025-06-13	21.7100	22.1663	21.7100	21.8500	-0.907%	3,462	-0.183%
2025-06-12	22.1600	22.1800	22.0500	22.0500	+0.456%	547	-1.088%
2025-06-11	21.9500	21.9500	21.9500	21.9500	-0.679%	352	-0.638%
2025-06-10	22.1000	22.1000	22.1000	22.1000	+0.318%	161	-1.312%
2025-06-09	22.1000	22.1000	22.0200	22.0300	-0.317%	1,726	-0.999%
2025-06-06	21.9079	22.1000	21.9000	22.1000	-0.361%	2,332	-1.312%
2025-06-05	22.1200	22.1800	21.7900	22.1800	+0.590%	5,745	-1.668%
2025-06-04	22.1000	22.1800	21.8994	22.0500	-0.316%	4,541	-1.088%
2025-06-03	21.8458	22.1677	21.7700	22.1200	+1.468%	29,462	-1.401%
2025-06-02	21.7000	21.8100	21.5200	21.8000	+0.092%	6,930	+0.046%
2025-05-30	21.6900	21.7900	21.6100	21.7800	+0.575%	3,709	+0.138%
2025-05-29	22.1100	22.1100	21.6555	21.6555	-1.609%	5,470	+0.713%
2025-05-28	21.8600	22.1800	21.8300	22.0097	+0.547%	3,405	-0.907%
2025-05-27	21.9000	22.0400	21.8000	21.8900	+0.183%	6,660	-0.365%
2025-05-23	21.7000	21.8600	21.6206	21.8500	+1.529%	1,549	-0.183%
2025-05-22	22.1597	22.2750	21.5209	21.5209	-3.882%	20,304	+1.343%
2025-05-21	21.8853	22.3900	21.8853	22.3900	+2.471%	6,645	-2.590%
2025-05-20	21.9150	21.9325	21.7750	21.8500	-0.228%	13,171	-0.183%
2025-05-19	22.0000	22.0100	21.9000	21.9000	0.000%	9,452	-0.411%
2025-05-16	21.6696	21.9000	21.6696	21.9000	+1.201%	2,617	-0.411%
2025-05-15	21.7500	21.8400	21.6400	21.6400	+0.093%	4,236	+0.786%
2025-05-14	21.7200	21.7489	21.6000	21.6200	-0.323%	4,962	+0.879%
2025-05-13	22.0300	22.0500	21.6600	21.6900	-1.947%	10,534	+0.553%
2025-05-12	22.1650	22.1650	22.0400	22.1208	-0.357%	3,130	-1.405%
2025-05-09	22.0550	22.2000	21.8902	22.2000	+0.886%	7,934	-1.757%
2025-05-08	22.1000	22.1100	21.9100	22.0050	-0.166%	1,764	-0.886%
2025-05-07	22.0000	22.3700	21.8900	22.0416	+0.189%	2,117	-1.051%
2025-05-06	21.9500	22.0800	21.8300	22.0000	-0.856%	4,646	-0.864%
2025-05-05	22.2200	22.2200	22.0500	22.1900	-0.716%	2,937	-1.712%
2025-05-02	22.2833	22.3500	22.2833	22.3500	0.000%	2,499	-2.416%
2025-05-01	22.0374	22.3924	22.0374	22.3500	+1.131%	1,322	-2.416%
2025-04-30	21.7600	22.1900	21.7600	22.1000	+1.201%	10,738	-1.312%
2025-04-29	21.8200	21.9772	21.7800	21.8377	+0.867%	5,024	-0.127%
2025-04-28	21.6500	21.6500	21.3500	21.6500	-0.230%	1,010	+0.739%
2025-04-25	21.7200	21.7500	21.6000	21.7000	+0.930%	3,268	+0.507%
2025-04-24	21.5300	21.6231	21.2600	21.5000	-1.916%	5,327	+1.442%
2025-04-23	21.8250	21.9200	21.7400	21.9200	+1.014%	2,267	-0.502%
2025-04-22	21.4800	21.7000	21.4522	21.7000	+1.152%	1,329	+0.507%
2025-04-21	21.3003	21.4900	21.1333	21.4529	+0.435%	4,667	+1.665%
2025-04-17	21.1400	21.4556	21.1400	21.3600	+0.296%	3,966	+2.107%
2025-04-16	21.1100	21.2970	20.7500	21.2970	+0.886%	10,762	+2.409%
2025-04-15	20.5500	21.1100	20.5500	21.1100	+3.026%	10,254	+3.316%
2025-04-14	20.3800	20.5549	20.3727	20.4900	+1.285%	8,282	+6.442%
2025-04-11	20.2000	20.4390	19.8800	20.2300	+0.612%	7,433	+7.810%
2025-04-10	20.6800	20.9500	20.0000	20.1070	-4.706%	10,494	+8.470%
2025-04-09	21.1600	21.3800	20.5100	21.1000	-0.519%	22,753	+3.365%
2025-04-08	21.2400	21.3752	21.2100	21.2100	+0.284%	5,023	+2.829%
2025-04-07	21.3100	21.3100	21.0100	21.1500	-1.353%	13,141	+3.121%
2025-04-04	21.5890	21.7200	21.2200	21.4400	-1.053%	6,756	+1.726%
2025-04-03	21.6900	21.9449	21.5975	21.6682	-1.239%	8,049	+0.654%
2025-04-02	21.9000	22.1300	21.9000	21.9400	+0.137%	6,776	-0.593%
2025-04-01	21.7500	22.1499	21.7500	21.9100	-0.590%	4,976	-0.456%
2025-03-31	22.4900	22.6000	22.0400	22.0400	-1.826%	31,630	-1.044%
2025-03-28	22.4300	22.4500	22.3500	22.4500	+0.045%	15,298	-2.851%
2025-03-27	22.3200	22.4400	22.2650	22.4400	+0.448%	11,617	-2.807%
2025-03-26	22.3800	22.3900	22.3100	22.3399	-0.224%	11,280	-2.372%
2025-03-25	22.3500	22.4000	22.3500	22.3900	-0.214%	7,379	-2.590%
2025-03-24	22.4500	22.4500	22.3500	22.4380	+0.007%	4,346	-2.799%
2025-03-21	22.4000	22.4365	22.4000	22.4365	+0.163%	1,071	-2.792%
2025-03-20	22.3200	22.4900	22.3100	22.4000	+0.313%	4,931	-2.634%
2025-03-19	22.3300	22.3300	22.3300	22.3300	+0.314%	247	-2.329%
2025-03-18	22.3500	22.4899	22.2227	22.2600	-0.269%	3,915	-2.022%
2025-03-17	22.1200	22.4200	22.0800	22.3200	+1.240%	6,186	-2.285%
2025-03-14	22.1500	22.1500	21.9248	22.0466	+0.121%	9,477	-1.073%
2025-03-13	22.2500	22.3364	21.8500	22.0200	-1.256%	12,770	-0.954%
2025-03-12	22.4554	22.4768	22.2500	22.3000	-0.801%	6,104	-2.197%
2025-03-11	22.5400	22.5926	22.3000	22.4800	-0.310%	2,448	-2.980%
2025-03-10	22.4000	22.6100	22.4000	22.5500	+0.670%	7,690	-3.282%
2025-03-07	22.4760	22.5000	22.3500	22.4000	+0.539%	4,188	-2.634%
2025-03-06	22.4283	22.4319	22.2800	22.2800	-1.022%	3,992	-2.110%
2025-03-05	22.6201	22.6201	22.5100	22.5100	+0.491%	1,203	-3.110%
2025-03-04	22.7061	22.7061	22.4000	22.4000	-1.082%	3,984	-2.634%
2025-03-03	22.7200	22.7900	22.3900	22.6450	+0.377%	4,444	-3.687%
2025-02-28	22.1200	22.6400	22.1200	22.5600	+1.989%	11,873	-3.324%
2025-02-27	22.1186	22.2000	22.0612	22.1200	-0.135%	4,403	-1.401%
2025-02-26	22.2700	22.2700	22.0500	22.1500	-0.628%	5,027	-1.535%
2025-02-25	22.1300	22.2900	22.0071	22.2900	+0.951%	11,058	-2.153%
2025-02-24	22.1227	22.2705	22.0000	22.0800	-0.166%	4,933	-1.223%
2025-02-21	22.2000	22.3900	21.7601	22.1167	-0.911%	12,977	-1.387%
2025-02-20	21.8311	22.4000	21.6400	22.3200	+2.291%	34,451	-2.285%
2025-02-19	21.8200	21.8717	21.5700	21.8200	-0.456%	10,326	-0.046%
2025-02-18	21.9953	21.9953	21.8101	21.9200	-0.590%	7,565	-0.502%
2025-02-14	21.9132	22.0500	21.8900	22.0500	+0.685%	8,450	-1.088%
2025-02-13	21.8000	21.9400	21.5521	21.9000	+0.690%	13,497	-0.411%
2025-02-12	21.6600	21.7500	21.5500	21.7500	0.000%	11,629	+0.276%
2025-02-11	21.7500	21.9500	21.7100	21.7500	-0.229%	6,024	+0.276%
2025-02-10	21.9600	21.9600	21.8000	21.8000	-0.411%	8,002	+0.046%
2025-02-07	22.0000	22.0000	21.8100	21.8900	-0.861%	8,926	-0.365%
2025-02-06	22.1100	22.2100	21.9900	22.0800	+0.136%	12,578	-1.223%
2025-02-05	22.0800	22.2871	21.9950	22.0500	-0.181%	8,681	-1.088%
2025-02-04	22.3899	22.3899	21.9200	22.0900	+0.455%	2,453	-1.268%
2025-02-03	22.1200	22.1900	21.9400	21.9900	-1.080%	13,917	-0.819%
2025-01-31	22.1000	22.4500	22.0600	22.2300	+0.135%	12,094	-1.889%
2025-01-30	22.1300	22.2500	22.1000	22.2000	-0.225%	5,738	-1.757%
2025-01-29	22.1000	22.4358	22.0900	22.2500	+1.045%	11,322	-1.978%
2025-01-28	21.6500	22.1200	21.5700	22.0200	+1.568%	75,935	-0.954%
2025-01-27	21.5600	21.8400	21.5600	21.6800	-0.046%	31,096	+0.600%
2025-01-24	21.6300	21.8375	21.5900	21.6900	+0.510%	32,351	+0.553%
2025-01-23	21.6000	21.6800	21.5610	21.5800	-0.507%	13,486	+1.066%
2025-01-22	21.8950	22.1000	21.6500	21.6900	-1.319%	20,571	+0.553%
2025-01-21	21.8400	22.2300	21.8400	21.9800	+0.826%	7,865	-0.773%
2025-01-17	21.9000	21.9000	21.5700	21.8000	-0.320%	7,909	+0.046%
2025-01-16	21.6500	21.9353	21.6400	21.8700	+0.046%	5,298	-0.274%
2025-01-15	21.6100	21.8600	21.5327	21.8600	+2.197%	63,979	-0.229%
2025-01-14	21.6000	21.6400	21.3900	21.3900	-0.512%	10,269	+1.964%
2025-01-13	22.0000	22.0000	21.5000	21.5000	-2.289%	11,088	+1.442%
2025-01-10	22.2500	22.4400	21.9354	22.0036	-0.885%	11,795	-0.880%
2025-01-08	22.8300	22.8300	22.0900	22.2000	-2.972%	9,361	-1.757%
2025-01-07	22.8900	22.8900	22.8200	22.8800	+0.044%	7,584	-4.677%
2025-01-06	22.6500	22.8700	22.6500	22.8700	+0.308%	13,528	-4.635%
2025-01-03	22.6900	22.8000	22.5500	22.7997	+0.763%	5,316	-4.341%
2025-01-02	22.7200	22.9440	22.5301	22.6271	-1.278%	9,065	-3.611%
2024-12-31	22.5201	22.9800	22.5201	22.9200	+2.560%	49,670	-4.843%
2024-12-30	22.7500	22.7500	22.3300	22.3478	-1.116%	6,602	-2.407%
2024-12-27	23.2900	23.2900	22.6000	22.6000	-1.952%	6,222	-3.496%
2024-12-26	22.9186	23.0500	22.9186	23.0500	+0.655%	11,048	-5.380%
2024-12-24	22.9000	22.9000	22.9000	22.9000	0.000%	2,266	-4.760%
2024-12-23	22.8000	23.0150	22.6356	22.9000	-0.608%	11,652	-4.760%
2024-12-20	22.9100	23.1000	22.7100	23.0400	+0.611%	4,053	-5.339%
2024-12-19	23.2000	23.2288	22.9000	22.9000	-1.293%	3,445	-4.760%
2024-12-18	23.5299	23.5299	23.2000	23.2000	-0.429%	6,690	-5.991%
2024-12-17	23.4000	23.5499	23.2000	23.3000	-1.465%	5,636	-6.395%
2024-12-16	23.4732	23.6700	23.3650	23.6464	+0.027%	4,762	-7.766%
2024-12-13	23.4000	23.6900	23.2359	23.6400	+0.340%	11,116	-7.741%
2024-12-12	23.5000	23.5876	22.9400	23.5600	-0.169%	4,930	-7.428%
2024-12-11	23.4000	23.6800	23.3000	23.6000	+0.726%	35,260	-7.585%
2024-12-10	23.4900	23.4900	23.2179	23.4300	-0.085%	11,337	-6.914%
2024-12-09	23.2000	23.4800	23.2000	23.4500	+1.296%	9,382	-6.994%
2024-12-06	23.0550	23.1500	22.9200	23.1500	+0.652%	86,782	-5.788%
2024-12-05	22.9900	23.0200	22.8550	23.0000	+0.043%	27,504	-5.174%
2024-12-04	22.7900	23.0000	22.7439	22.9900	+1.055%	15,518	-5.133%
2024-12-03	22.7500	23.0300	22.7232	22.7500	-0.219%	12,965	-4.132%
2024-12-02	22.8000	22.8000	22.5700	22.8000	+0.485%	35,788	-4.342%
2024-11-29	23.2000	23.2000	22.6900	22.6900	-1.391%	46,088	-3.878%
2024-11-27	23.4900	23.4900	22.8100	23.0100	-2.334%	11,459	-5.215%
2024-11-26	23.6000	23.6000	23.2414	23.5600	-0.169%	3,240	-7.428%
2024-11-25	23.6000	23.6000	23.5000	23.5999	-0.170%	723	-7.584%
2024-11-22	23.9900	23.9900	23.6400	23.6400	+0.767%	715	-7.741%
2024-11-21	22.9000	23.4600	22.8100	23.4600	+2.445%	10,717	-7.033%
2024-11-20	22.8000	22.9047	22.8000	22.9000	+0.439%	1,222	-4.760%
2024-11-19	22.6000	22.9500	22.5700	22.8000	+1.221%	5,940	-4.342%
2024-11-18	23.0000	23.0000	22.5250	22.5250	-1.249%	5,119	-3.174%
2024-11-15	23.0000	23.0000	22.8000	22.8100	-0.826%	2,839	-4.384%
2024-11-14	23.0000	23.2769	22.9500	23.0000	-0.043%	4,334	-5.174%
2024-11-13	23.4000	23.4000	23.0100	23.0100	-1.667%	4,567	-5.215%
2024-11-12	23.6000	23.6200	23.4000	23.4000	-1.057%	4,499	-6.795%
2024-11-11	23.5916	23.6600	23.5916	23.6500	-0.588%	5,351	-7.780%
2024-11-08	24.1000	24.1800	23.5978	23.7900	+0.380%	3,867	-8.323%
2024-11-07	23.9980	23.9980	23.7000	23.7000	-1.230%	12,868	-7.975%
2024-11-06	24.1000	24.1050	23.8703	23.9951	-0.518%	10,696	-9.106%
2024-11-05	24.0000	24.1500	24.0000	24.1200	+0.500%	19,462	-9.577%
2024-11-04	24.0000	24.0000	24.0000	24.0000	0.000%	918	-9.125%
2024-11-01	24.1500	24.1500	24.0000	24.0000	-0.703%	572	-9.125%
2024-10-31	24.0300	24.1700	24.0300	24.1700	+0.583%	4,451	-9.764%
2024-10-30	23.8400	24.0300	23.8400	24.0300	+0.882%	3,410	-9.238%
2024-10-29	23.9700	23.9700	23.7900	23.8200	-1.162%	6,714	-8.438%
2024-10-28	24.1900	24.2000	23.9500	24.1000	0.000%	9,440	-9.502%
2024-10-25	24.0750	24.3925	24.0000	24.1000	-0.041%	9,508	-9.502%
2024-10-24	23.7050	24.1800	23.7050	24.1100	-0.986%	14,063	-9.540%
2024-10-23	24.4000	24.4250	24.0100	24.3500	-0.612%	22,637	-10.431%
2024-10-22	24.4500	24.5000	24.3501	24.5000	-0.204%	9,049	-10.980%
2024-10-21	24.5000	24.7000	24.4000	24.5500	-1.132%	15,340	-11.161%
2024-10-18	24.7545	24.8499	24.6200	24.8311	+0.368%	9,688	-12.167%
2024-10-17	24.7200	24.7500	24.5501	24.7400	-0.443%	47,731	-11.843%
2024-10-16	24.9300	24.9300	24.3065	24.8500	-0.040%	10,616	-12.233%
2024-10-15	24.9300	24.9300	24.4652	24.8600	+0.444%	55,728	-12.269%
2024-10-14	24.6100	24.7500	24.4464	24.7500	+0.162%	57,343	-11.879%
2024-10-11	24.5450	24.7700	24.5400	24.7100	-0.162%	2,615	-11.736%
2024-10-10	24.4400	24.9200	24.3136	24.7500	+1.020%	2,190	-11.879%
2024-10-09	24.1124	24.5000	24.1124	24.5000	-0.407%	4,278	-10.980%
2024-10-08	24.5900	24.6750	24.5800	24.6000	0.000%	5,263	-11.341%
2024-10-07	24.1600	24.7400	24.0400	24.6000	-1.482%	4,502	-11.341%
2024-10-04	24.8100	24.9750	24.6500	24.9700	+0.321%	5,495	-12.655%
2024-10-03	24.6601	24.8900	24.6601	24.8900	+0.040%	3,494	-12.374%
2024-10-02	24.6500	24.9000	24.6000	24.8800	-0.261%	12,065	-12.339%
2024-10-01	25.0000	25.0650	24.6400	24.9450	-2.330%	17,551	-12.568%
2024-09-30	24.7000	25.7600	24.7000	25.5400	+3.779%	48,057	-14.605%
2024-09-27	24.4900	24.8500	24.4900	24.6100	+0.861%	9,329	-11.377%
2024-09-26	24.5000	24.7500	24.3100	24.4000	-0.611%	20,229	-10.615%
2024-09-25	24.0700	24.5900	24.0700	24.5500	+1.070%	14,798	-11.161%
2024-09-24	23.9100	24.2900	23.6500	24.2900	+1.547%	7,111	-10.210%
2024-09-23	23.8000	23.9900	23.8000	23.9200	+0.716%	3,559	-8.821%
2024-09-20	23.9950	23.9950	23.7500	23.7500	-1.247%	1,422	-8.168%
2024-09-19	24.0400	24.0500	23.7500	24.0500	+1.820%	4,149	-9.314%
2024-09-18	23.5000	23.7500	23.5000	23.6200	+0.511%	10,378	-7.663%
2024-09-17	23.5000	23.6499	23.2700	23.5000	+0.642%	7,923	-7.191%
2024-09-16	22.9000	23.4900	22.9000	23.3500	+2.412%	5,982	-6.595%
2024-09-13	22.8500	22.8500	22.8000	22.8000	+0.220%	1,466	-4.342%
2024-09-12	22.6400	22.9900	22.5857	22.7500	+0.442%	7,496	-4.132%
2024-09-11	22.8100	22.8100	22.5701	22.6500	-1.005%	6,256	-3.709%
2024-09-10	22.9900	22.9900	22.6400	22.8800	+0.087%	3,113	-4.677%
2024-09-09	22.6700	22.9300	22.6001	22.8600	+0.307%	3,808	-4.593%
2024-09-06	22.8000	22.8000	22.5500	22.7900	-0.131%	5,173	-4.300%
2024-09-05	22.8500	22.9000	22.7200	22.8200	-0.371%	2,715	-4.426%
2024-09-04	22.6500	22.9050	22.6500	22.9050	-0.370%	3,183	-4.781%
2024-09-03	23.2900	23.2900	22.9900	22.9900	+0.131%	569	-5.133%
2024-08-30	22.9500	23.3000	22.9500	22.9600	+0.262%	3,407	-5.009%
2024-08-29	22.7600	22.9000	22.7250	22.8999	+1.327%	5,505	-4.759%
2024-08-28	22.6750	22.7721	22.5998	22.6001	-0.877%	2,838	-3.496%
2024-08-27	22.7500	22.8000	22.7000	22.8000	0.000%	794	-4.342%
2024-08-26	22.8000	22.8200	22.7500	22.8000	+0.220%	2,172	-4.342%
2024-08-23	22.9900	22.9900	22.7500	22.7500	-0.088%	3,540	-4.132%
2024-08-22	22.8800	22.8800	22.7700	22.7700	+0.530%	491	-4.216%
2024-08-21	22.2200	22.7000	22.2200	22.6500	+0.488%	4,702	-3.709%
2024-08-20	22.4900	22.5600	22.4800	22.5400	+0.401%	5,201	-3.239%
2024-08-19	22.0500	22.4899	22.0500	22.4500	+1.399%	12,661	-2.851%
2024-08-16	22.3000	22.4166	22.1400	22.1403	-1.071%	10,286	-1.492%
2024-08-15	22.3303	22.3800	22.3300	22.3800	-0.223%	1,864	-2.547%
2024-08-14	22.3000	22.4300	22.3000	22.4300	+1.241%	2,983	-2.764%
2024-08-13	22.2500	22.2999	22.1550	22.1550	-0.068%	6,764	-1.557%
2024-08-12	22.1000	22.2200	22.0000	22.1700	-0.315%	3,433	-1.624%
2024-08-09	22.1700	22.2500	22.0600	22.2400	-0.045%	9,683	-1.933%
2024-08-08	22.0400	22.2500	21.9002	22.2500	+1.877%	9,970	-1.978%
2024-08-07	21.9000	21.9000	21.7000	21.8400	-0.410%	3,346	-0.137%
2024-08-06	21.2800	21.9300	21.2800	21.9300	+1.622%	2,505	-0.547%
2024-08-05	21.4000	21.6100	21.2800	21.5800	-0.139%	6,812	+1.066%
2024-08-02	21.5900	21.7000	21.5900	21.6100	+0.093%	2,536	+0.925%
2024-08-01	21.7000	21.7000	21.5200	21.5900	-0.507%	3,738	+1.019%
2024-07-31	21.6200	21.7482	21.5700	21.7000	+0.300%	17,531	+0.507%
2024-07-30	21.7300	21.7300	21.5800	21.6350	-0.069%	2,660	+0.809%
2024-07-29	21.7500	21.7600	21.5100	21.6500	-0.230%	10,064	+0.739%
2024-07-26	21.6500	21.7231	21.5200	21.7000	0.000%	6,690	+0.507%
2024-07-25	21.5200	21.7300	21.5200	21.7000	+0.930%	8,886	+0.507%
2024-07-24	21.5600	21.6468	21.5000	21.5000	-0.876%	9,842	+1.442%
2024-07-23	21.6000	21.7000	21.5700	21.6900	+0.556%	7,982	+0.553%
2024-07-22	21.5800	21.6800	21.5100	21.5700	+0.046%	8,297	+1.113%
2024-07-19	21.5300	21.5600	21.3400	21.5600	+0.139%	5,052	+1.160%
2024-07-18	21.4501	21.5350	21.4000	21.5300	-0.185%	4,180	+1.301%
2024-07-17	21.5800	21.6000	21.5000	21.5700	-0.416%	7,139	+1.113%
2024-07-16	21.2100	21.6600	21.1900	21.6600	+1.977%	27,080	+0.693%
2024-07-15	21.0300	21.2400	21.0300	21.2400	+0.426%	21,502	+2.684%
2024-07-12	21.0600	21.2100	21.0400	21.1500	+0.475%	35,895	+3.121%
2024-07-11	21.1800	21.3100	21.0100	21.0500	-0.473%	84,427	+3.610%
2024-07-10	21.0150	21.2063	20.9700	21.1500	0.000%	9,755	+3.121%
2024-07-09	21.1500	21.2827	21.0500	21.1500	-1.122%	7,036	+3.121%
2024-07-08	21.2500	21.3900	21.2000	21.3900	+0.801%	21,908	+1.964%
2024-07-05	21.1900	21.2200	21.1900	21.2200	+0.094%	636	+2.780%
2024-07-03	21.2100	21.2100	21.0200	21.2000	-0.188%	4,817	+2.877%
2024-07-02	20.9500	21.2654	20.9100	21.2400	+1.822%	3,702	+2.684%
2024-07-01	21.1000	21.1500	20.7400	20.8600	-2.523%	41,692	+4.554%
2024-06-28	21.6800	21.7000	21.4000	21.4000	-0.419%	2,701	+1.916%
2024-06-27	21.7000	21.7200	21.4800	21.4900	-1.195%	6,618	+1.489%
2024-06-26	21.6300	21.7500	21.5400	21.7500	+0.462%	4,656	+0.276%
2024-06-25	21.6000	21.7611	21.5100	21.6500	+0.232%	12,760	+0.739%
2024-06-24	22.0000	22.0000	21.5999	21.5999	-0.000%	8,382	+0.973%
2024-06-21	21.4139	21.6500	21.4139	21.6000	+0.139%	27,188	+0.972%
2024-06-20	21.6000	21.6400	21.5700	21.5700	-0.645%	5,491	+1.113%
2024-06-18	21.8500	21.8500	21.6500	21.7100	+0.509%	4,463	+0.461%
2024-06-17	22.0500	22.0500	21.6000	21.6000	-1.325%	3,373	+0.972%
2024-06-14	22.0000	22.0000	21.8500	21.8900	-0.091%	1,558	-0.365%
2024-06-13	21.8600	22.2300	21.8400	21.9100	+0.505%	8,704	-0.456%
2024-06-12	21.8416	21.8700	21.8000	21.8000	+0.230%	2,749	+0.046%
2024-06-11	22.0500	22.0500	21.7500	21.7500	-1.271%	3,815	+0.276%
2024-06-10	22.0500	22.0700	22.0200	22.0300	-0.542%	1,690	-0.999%
2024-06-07	22.1000	22.2987	22.0201	22.1500	+0.272%	2,157	-1.535%
2024-06-06	22.1200	22.1200	22.0900	22.0900	-0.540%	876	-1.268%
2024-06-05	22.4400	22.4400	22.2000	22.2100	-0.626%	2,233	-1.801%
2024-06-04	22.3500	22.3500	22.3500	22.3500	+0.054%	223	-2.416%
2024-06-03	22.0600	22.3380	22.0600	22.3380	+1.444%	2,042	-2.364%
2024-05-31	22.3896	22.3896	22.0200	22.0200	-1.167%	782	-0.954%
2024-05-30	22.0900	22.4600	22.0900	22.2800	+0.451%	1,216	-2.110%
2024-05-29	22.1500	22.1800	22.1000	22.1800	-0.180%	3,155	-1.668%
2024-05-28	22.4100	22.4150	22.1500	22.2200	-1.427%	5,209	-1.845%
2024-05-24	22.6205	22.6205	22.5417	22.5417	+1.084%	1,075	-3.246%
2024-05-23	22.9100	22.9500	22.3000	22.3000	-2.236%	2,619	-2.197%
2024-05-22	22.9424	22.9499	22.8100	22.8100	-0.393%	1,097	-4.384%
2024-05-21	23.0000	23.0000	22.6518	22.9000	+0.549%	4,633	-4.760%
2024-05-20	22.9999	22.9999	22.7750	22.7750	-0.546%	238	-4.237%
2024-05-17	22.9000	22.9000	22.9000	22.9000	+0.241%	698	-4.760%
2024-05-16	22.9900	22.9900	22.6300	22.8450	+0.066%	5,093	-4.531%
2024-05-15	22.7400	22.8500	22.7300	22.8300	+1.466%	1,634	-4.468%
2024-05-14	22.2349	22.6669	22.2349	22.5002	+0.898%	2,255	-3.068%
2024-05-13	22.3000	22.3000	22.3000	22.3000	+0.677%	1,215	-2.197%
2024-05-10	22.0200	22.1700	22.0200	22.1500	+0.620%	3,083	-1.535%
2024-05-09	21.8500	22.2500	21.7400	22.0135	+2.151%	13,662	-0.924%
2024-05-08	21.5800	21.6000	21.5500	21.5500	-0.600%	3,967	+1.206%
2024-05-07	22.1246	22.1246	21.6700	21.6800	-0.138%	825	+0.600%
2024-05-06	21.6000	21.9800	21.5400	21.7100	+0.509%	5,162	+0.461%
2024-05-03	21.4600	21.7537	21.4600	21.6000	-0.123%	2,701	+0.972%
2024-05-02	21.4800	21.7813	21.4500	21.6265	+0.682%	6,852	+0.848%
2024-05-01	22.0600	22.0600	21.3100	21.4800	-2.364%	5,439	+1.536%
2024-04-30	21.8700	22.0000	21.8500	22.0000	+0.045%	5,402	-0.864%
2024-04-29	21.6000	21.9900	21.5900	21.9900	+2.232%	4,812	-0.819%
2024-04-26	21.3200	21.5700	21.2600	21.5100	+0.514%	3,725	+1.395%
2024-04-25	21.3850	21.4000	21.3850	21.4000	0.000%	722	+1.916%
2024-04-24	21.3000	21.4000	21.2100	21.4000	+0.281%	7,074	+1.916%
2024-04-23	21.3050	21.4900	21.2737	21.3400	+0.047%	11,942	+2.202%
2024-04-22	21.2800	21.3400	21.2703	21.3300	+0.376%	1,483	+2.250%
2024-04-19	21.3000	21.3100	20.8600	21.2500	-0.422%	18,599	+2.635%
2024-04-18	21.1700	21.3500	20.8600	21.3400	-0.094%	18,336	+2.202%
2024-04-17	21.3900	21.4700	21.1100	21.3600	+0.282%	9,280	+2.107%
2024-04-16	21.0500	21.3000	20.7293	21.3000	+0.900%	24,555	+2.394%
2024-04-15	21.4700	21.4700	21.1000	21.1100	-1.817%	14,532	+3.316%
2024-04-12	21.9000	21.9000	21.4700	21.5006	+0.423%	2,366	+1.439%
2024-04-11	21.5000	21.5000	21.2500	21.4100	-0.256%	5,928	+1.868%
2024-04-10	21.7500	21.7500	21.3500	21.4650	-1.582%	10,751	+1.607%
2024-04-09	22.1499	22.1500	21.8100	21.8100	-1.133%	16,141	0.000%
2024-04-08	22.0500	22.1000	21.9900	22.0600	+0.731%	8,550	-1.133%
2024-04-05	22.1202	22.1500	21.7700	21.9000	-0.680%	5,108	-0.411%
2024-04-04	22.1650	22.3000	22.0301	22.0500	-0.451%	4,939	-1.088%
2024-04-03	22.2929	22.2929	22.1500	22.1500	-0.850%	3,399	-1.535%
2024-04-02	22.1900	22.5900	22.1144	22.3400	+0.314%	4,748	-2.372%
2024-04-01	22.3000	22.3700	22.0500	22.2700	+1.089%	22,936	-2.066%
2024-03-28	22.8150	22.9589	22.0300	22.0300	-3.377%	23,989	-0.999%
2024-03-27	22.8100	22.8200	22.7800	22.8000	+0.885%	2,619	-4.342%
2024-03-26	22.9500	22.9900	22.5351	22.6000	-1.310%	7,745	-3.496%
2024-03-25	23.3200	23.3500	22.9000	22.9000	-1.548%	19,802	-4.760%
2024-03-22	23.0400	23.2600	23.0400	23.2600	+2.018%	1,591	-6.234%
2024-03-21	23.2400	23.4000	22.8000	22.8000	-1.554%	4,668	-4.342%
2024-03-20	22.8750	23.2000	22.8000	23.1600	+1.047%	22,232	-5.829%
2024-03-19	22.8300	22.9400	22.7000	22.9200	+1.103%	14,803	-4.843%
2024-03-18	22.5500	22.7200	22.5000	22.6700	+0.890%	13,184	-3.794%
2024-03-15	22.4000	22.5000	22.4000	22.4700	-0.355%	6,763	-2.937%
2024-03-14	22.5000	22.5539	22.3900	22.5500	-0.398%	2,188	-3.282%
2024-03-13	22.6600	22.7000	22.5047	22.6400	-0.088%	24,327	-3.666%
2024-03-12	22.5400	22.7200	22.4800	22.6600	+0.488%	9,895	-3.751%
2024-03-11	22.4750	22.5900	22.4500	22.5500	-0.398%	7,417	-3.282%
2024-03-08	22.5500	22.6400	22.5500	22.6400	+0.399%	3,243	-3.666%
2024-03-07	22.5600	22.5600	22.5000	22.5500	+0.222%	3,997	-3.282%
2024-03-06	22.4900	22.6000	22.4000	22.5000	+0.178%	13,014	-3.067%
2024-03-05	22.2900	22.4700	22.2001	22.4600	+0.492%	16,100	-2.894%
2024-03-04	22.5000	22.5844	22.2300	22.3500	-0.667%	11,992	-2.416%
2024-03-01	22.9200	23.0662	22.3835	22.5000	-0.706%	11,337	-3.067%
2024-02-29	23.0300	23.1150	22.5100	22.6600	-2.538%	13,922	-3.751%
2024-02-28	23.2499	23.2500	22.9800	23.2500	+0.389%	4,541	-6.194%
2024-02-27	22.9800	23.1800	22.9800	23.1600	-0.601%	2,039	-5.829%
2024-02-26	23.1400	23.3650	23.0400	23.3000	+0.648%	5,093	-6.395%
2024-02-23	23.1500	23.1500	22.9900	23.1500	-0.644%	6,670	-5.788%
2024-02-22	23.6624	23.6624	23.3000	23.3000	+1.260%	3,136	-6.395%
2024-02-21	23.2500	23.2500	23.0100	23.0100	+0.349%	4,493	-5.215%
2024-02-20	23.0521	23.0521	22.9300	22.9300	-0.304%	1,648	-4.884%
2024-02-16	23.3557	23.3557	23.0000	23.0000	-1.288%	2,710	-5.174%
2024-02-15	23.9900	23.9900	23.3000	23.3000	+0.215%	3,751	-6.395%
2024-02-14	23.7300	23.7300	22.6600	23.2500	-1.816%	1,968	-6.194%
2024-02-13	23.2950	23.6800	23.2950	23.6800	-1.127%	2,562	-7.897%
2024-02-12	23.3000	24.1500	23.3000	23.9500	+2.376%	4,839	-8.935%
2024-02-09	22.7100	23.3941	22.7100	23.3941	+1.758%	4,911	-6.771%
2024-02-08	22.9900	22.9900	22.9900	22.9900	0.000%	1,289	-5.133%
2024-02-07	22.7800	23.1700	22.7800	22.9900	-0.043%	14,947	-5.133%
2024-02-06	22.9074	23.0000	22.9000	23.0000	-0.174%	5,142	-5.174%
2024-02-05	23.1000	23.1000	23.0400	23.0400	-0.260%	1,481	-5.339%
2024-02-02	23.0000	23.1000	23.0000	23.1000	-0.644%	4,377	-5.584%
2024-02-01	23.2700	23.2700	23.1400	23.2497	+0.605%	5,689	-6.192%
2024-01-31	23.3000	23.5000	23.0000	23.1100	+0.173%	17,711	-5.625%
2024-01-30	23.5300	23.5300	22.9300	23.0700	-1.955%	4,328	-5.462%
2024-01-29	23.6200	23.6200	23.5300	23.5300	+1.030%	445	-7.310%
2024-01-26	23.7600	23.7600	23.2900	23.2900	-0.851%	2,806	-6.355%
2024-01-25	23.4000	23.4900	23.4000	23.4900	+0.989%	1,434	-7.152%
2024-01-24	23.2500	23.5200	23.0900	23.2600	+1.572%	6,920	-6.234%
2024-01-23	23.6200	23.6200	22.9000	22.9000	-3.048%	17,121	-4.760%
2024-01-22	23.9000	23.9500	23.6200	23.6200	-1.171%	7,182	-7.663%
2024-01-19	23.9900	23.9900	23.8405	23.8999	-0.417%	1,916	-8.744%