Dark

AIC
Arlington Asset Investment Corp.
stock NYSE

Inactive

Jan 5, 2024

24.33USD+0.042%(+0.01)13,686

Pre-market

0.00USD-100.000%(-24.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-05	24.3018	24.3500	24.2700	24.3301	+0.042%	13,686	0.000%
2024-01-04	24.3000	24.3200	24.2558	24.3200	-0.041%	3,486	+0.042%
2024-01-03	24.2100	24.3300	24.2100	24.3300	+0.413%	5,651	+0.000%
2024-01-02	24.1800	24.2350	24.1200	24.2300	+0.124%	2,616	+0.413%
2023-12-28	24.1600	24.2200	24.1600	24.2001	-0.123%	2,521	+0.537%
2023-12-27	24.1500	24.2400	24.1081	24.2300	+0.751%	4,610	+0.413%
2023-12-26	24.0900	24.1000	24.0100	24.0494	-0.169%	18,016	+1.167%
2023-12-22	24.0600	24.1700	24.0500	24.0900	+0.291%	11,014	+0.997%
2023-12-21	24.0722	24.1000	24.0200	24.0200	+0.042%	10,090	+1.291%
2023-12-20	24.0000	24.0600	23.9800	24.0100	+0.209%	13,013	+1.333%
2023-12-19	23.9000	24.0000	23.9000	23.9600	-0.042%	20,642	+1.545%
2023-12-18	23.9300	24.0500	23.9000	23.9700	-0.121%	22,025	+1.502%
2023-12-15	24.0000	24.0000	23.9200	23.9990	-0.005%	29,922	+1.380%
2023-12-14	23.9600	24.1850	23.9600	24.0001	+0.000%	34,181	+1.375%
2023-12-13	23.6600	24.2300	23.6600	24.0000	-1.438%	62,891	+1.375%
2023-12-12	24.4300	24.6000	24.3466	24.3501	-0.041%	5,635	-0.082%
2023-12-11	24.3503	24.3600	24.3132	24.3600	0.000%	3,226	-0.123%
2023-12-08	24.3000	24.3600	24.3000	24.3600	+0.247%	2,181	-0.123%
2023-12-07	24.2500	24.3001	24.1600	24.3000	+0.206%	5,510	+0.124%
2023-12-06	24.1764	24.2500	24.1764	24.2500	+0.030%	1,911	+0.330%
2023-12-05	24.2000	24.2500	24.1700	24.2428	+0.140%	4,019	+0.360%
2023-12-04	24.2000	24.2212	24.2000	24.2089	+0.161%	4,320	+0.501%
2023-12-01	24.2750	24.2750	24.1700	24.1700	-0.124%	1,358	+0.662%
2023-11-30	24.3356	24.3807	24.2000	24.2000	+0.246%	3,322	+0.538%
2023-11-29	24.3900	24.3900	24.1405	24.1405	-1.266%	4,869	+0.785%
2023-11-28	24.3500	24.4800	24.2500	24.4500	+0.411%	10,984	-0.490%
2023-11-27	24.3601	24.4100	24.3500	24.3500	-0.003%	4,687	-0.082%
2023-11-24	24.4100	24.4100	24.3508	24.3508	+0.003%	2,129	-0.085%
2023-11-22	24.2501	24.3500	24.2501	24.3500	0.000%	1,953	-0.082%
2023-11-21	24.3800	24.3900	24.3500	24.3500	0.000%	766	-0.082%
2023-11-20	24.3900	24.3900	24.3100	24.3500	-0.205%	1,635	-0.082%
2023-11-17	24.4150	24.4150	24.3600	24.3999	-0.123%	3,189	-0.286%
2023-11-16	24.2799	24.4300	24.2799	24.4300	+0.742%	5,358	-0.409%
2023-11-15	24.2800	24.2800	24.2150	24.2500	-0.124%	2,590	+0.330%
2023-11-14	24.2298	24.2800	24.1345	24.2800	+0.248%	3,570	+0.206%
2023-11-13	24.1650	24.2200	24.1650	24.2200	+0.207%	293	+0.455%
2023-11-10	24.2200	24.2200	24.1700	24.1700	-0.248%	367	+0.662%
2023-11-09	24.2299	24.2301	24.2000	24.2301	+0.207%	3,855	+0.413%
2023-11-08	24.2300	24.2635	24.1800	24.1800	0.000%	3,874	+0.621%
2023-11-07	24.1100	24.1800	24.0650	24.1800	-0.289%	1,284	+0.621%
2023-11-06	24.1001	24.2994	24.1001	24.2500	+0.414%	3,116	+0.330%
2023-11-03	24.1200	24.2800	24.0400	24.1500	+0.124%	9,626	+0.746%
2023-11-02	24.1000	24.1200	24.1000	24.1200	+0.250%	809	+0.871%
2023-11-01	24.0000	24.0598	23.9500	24.0598	+0.440%	5,128	+1.123%
2023-10-31	23.9800	23.9897	23.9300	23.9544	-0.480%	3,705	+1.568%
2023-10-30	24.1200	24.1200	24.0700	24.0700	-0.124%	3,512	+1.081%
2023-10-27	24.1990	24.2000	24.0400	24.1000	+0.291%	6,371	+0.955%
2023-10-26	24.1100	24.1101	23.9232	24.0300	-0.332%	4,654	+1.249%
2023-10-25	24.2050	24.2300	24.1100	24.1100	-0.289%	5,496	+0.913%
2023-10-24	24.2558	24.2558	24.0800	24.1800	-0.248%	8,803	+0.621%
2023-10-23	24.2800	24.2800	24.1500	24.2400	+0.780%	3,935	+0.372%
2023-10-20	24.0800	24.1100	24.0525	24.0525	+0.135%	2,104	+1.154%
2023-10-19	24.0300	24.0301	23.9800	24.0200	-0.208%	1,754	+1.291%
2023-10-18	24.1500	24.1500	23.9400	24.0700	-0.042%	3,679	+1.081%
2023-10-17	24.0200	24.2000	23.9400	24.0800	+0.250%	10,106	+1.039%
2023-10-16	24.1200	24.1500	23.9100	24.0200	-0.332%	10,496	+1.291%
2023-10-13	24.0500	24.1000	24.0500	24.1000	+0.125%	2,433	+0.955%
2023-10-12	24.1500	24.1500	24.0700	24.0700	+0.124%	1,018	+1.081%
2023-10-11	24.0207	24.1600	24.0207	24.0401	+0.042%	7,961	+1.206%
2023-10-10	24.0500	24.1374	24.0000	24.0300	+0.042%	7,089	+1.249%
2023-10-09	24.1500	24.1500	23.7800	24.0200	-0.695%	6,038	+1.291%
2023-10-06	24.1900	24.2100	24.1500	24.1880	-0.050%	3,329	+0.587%
2023-10-05	24.2224	24.2723	24.1500	24.2000	-0.066%	6,966	+0.538%
2023-10-04	24.2400	24.2400	24.1500	24.2160	+0.398%	2,532	+0.471%
2023-10-03	24.1100	24.2400	24.1000	24.1200	-0.536%	6,560	+0.871%
2023-10-02	24.2499	24.2500	24.1100	24.2500	+0.581%	1,579	+0.330%
2023-09-29	24.0200	24.2900	24.0200	24.1100	+0.333%	4,641	+0.913%
2023-09-28	24.0300	24.0300	24.0300	24.0300	-0.174%	661	+1.249%
2023-09-27	24.0200	24.1000	24.0200	24.0720	+0.133%	4,156	+1.072%
2023-09-26	24.0550	24.1000	24.0400	24.0400	-0.208%	4,858	+1.207%
2023-09-25	24.0100	24.0900	24.0100	24.0900	+0.125%	2,915	+0.997%
2023-09-22	24.0600	24.1500	24.0600	24.0600	-0.166%	2,100	+1.123%
2023-09-21	24.1300	24.1300	24.0001	24.1000	-0.413%	3,333	+0.955%
2023-09-20	24.1994	24.2000	24.1500	24.2000	+0.290%	2,722	+0.538%
2023-09-19	24.1600	24.1601	24.1300	24.1301	-0.289%	3,124	+0.829%
2023-09-18	24.1900	24.2100	24.1559	24.2000	+0.041%	3,047	+0.538%
2023-09-15	24.2600	24.2600	24.0700	24.1900	-0.004%	2,571	+0.579%
2023-09-14	24.1800	24.2000	24.1500	24.1909	+0.336%	2,470	+0.575%
2023-09-13	24.1000	24.2000	24.1000	24.1100	-0.371%	3,229	+0.913%
2023-09-12	24.1500	24.2000	24.0300	24.1999	+0.020%	7,082	+0.538%
2023-09-11	24.2000	24.2001	24.1000	24.1950	-0.227%	971	+0.558%
2023-09-08	24.3500	24.3500	24.2000	24.2500	-1.020%	11,930	+0.330%
2023-09-07	24.5000	24.5260	24.5000	24.5000	0.000%	1,441	-0.693%
2023-09-06	24.5000	24.6707	24.5000	24.5000	0.000%	4,696	-0.693%
2023-09-05	24.4900	24.6840	24.4900	24.5000	+1.147%	4,754	-0.693%
2023-09-01	24.4899	24.4899	24.2221	24.2221	-1.013%	626	+0.446%
2023-08-31	24.3010	24.5000	24.3010	24.4700	+1.116%	2,201	-0.572%
2023-08-30	24.5000	24.5000	24.1001	24.2000	-1.865%	1,635	+0.538%
2023-08-29	24.8784	24.8784	24.6500	24.6600	-0.364%	1,954	-1.338%
2023-08-28	24.7400	24.7500	24.7400	24.7500	+0.284%	918	-1.697%
2023-08-23	24.6800	24.6800	24.6800	24.6800	+0.325%	500	-1.418%
2023-08-22	24.7100	24.7190	24.6000	24.6000	-0.294%	882	-1.097%
2023-08-21	24.6500	24.6725	24.6500	24.6725	-0.111%	216	-1.388%
2023-08-18	24.6000	24.6999	24.6000	24.6999	+0.407%	530	-1.497%
2023-08-17	24.6361	24.6600	24.5200	24.5999	-0.325%	3,205	-1.097%
2023-08-16	24.5200	24.6801	24.5000	24.6801	+0.122%	727	-1.418%
2023-08-15	24.5000	24.6500	24.5000	24.6500	0.000%	2,172	-1.298%
2023-08-14	24.6000	24.6500	24.6000	24.6500	+0.102%	612	-1.298%
2023-08-10	24.5395	24.6250	24.5395	24.6250	-0.081%	651	-1.198%
2023-08-09	24.6000	24.6450	24.5500	24.6450	+0.387%	495	-1.278%
2023-08-08	24.6000	24.6639	24.5001	24.5500	-0.607%	2,730	-0.896%
2023-08-04	24.7000	24.7000	24.7000	24.7000	+0.407%	200	-1.498%
2023-08-03	24.6000	24.6000	24.6000	24.6000	+0.244%	160	-1.097%
2023-08-02	24.5400	24.5700	24.5400	24.5401	+0.164%	2,917	-0.856%
2023-08-01	24.5000	24.5500	24.5000	24.5000	-0.407%	1,702	-0.693%
2023-07-31	24.6000	24.6000	24.6000	24.6000	0.000%	117	-1.097%
2023-07-28	24.5900	24.8800	24.5900	24.6000	+0.001%	1,100	-1.097%
2023-07-27	24.5000	24.5998	24.5000	24.5997	+0.818%	1,265	-1.096%
2023-07-26	24.5250	24.5250	24.4001	24.4001	0.000%	705	-0.287%
2023-07-25	24.3500	24.4001	24.3500	24.4001	-0.102%	534	-0.287%
2023-07-24	24.3000	24.4250	24.3000	24.4250	+0.432%	589	-0.389%
2023-07-21	24.4154	24.4400	24.3000	24.3200	-0.246%	2,270	+0.042%
2023-07-20	24.5500	24.5500	24.3800	24.3800	-0.245%	1,206	-0.205%
2023-07-19	24.3500	24.5200	24.3400	24.4400	+1.327%	2,977	-0.450%
2023-07-18	24.4500	24.5600	24.0200	24.1200	-1.229%	18,798	+0.871%
2023-07-17	24.4500	24.4500	24.4200	24.4200	-0.123%	981	-0.368%
2023-07-14	24.5000	24.5000	24.4500	24.4500	-0.000%	2,771	-0.490%
2023-07-13	24.4501	24.4501	24.4500	24.4501	+0.205%	2,451	-0.491%
2023-07-12	24.4000	24.4000	24.3999	24.4000	+0.206%	1,556	-0.286%
2023-07-11	24.3500	24.3500	24.3498	24.3498	+0.040%	815	-0.081%
2023-07-10	24.3400	24.3400	24.3400	24.3400	+0.165%	751	-0.041%
2023-07-07	24.3000	24.3450	24.3000	24.3000	-0.287%	1,603	+0.124%
2023-07-06	24.3500	24.4400	24.3500	24.3700	+0.041%	712	-0.164%
2023-07-05	24.3000	24.3600	24.3000	24.3600	+0.288%	2,193	-0.123%
2023-06-30	24.1900	24.2900	24.1438	24.2900	+0.289%	1,802	+0.165%
2023-06-29	24.2700	24.2900	24.2000	24.2200	-0.124%	4,740	+0.455%
2023-06-28	24.3252	24.3499	24.1300	24.2500	-0.411%	4,668	+0.330%
2023-06-27	24.3289	24.3500	24.3289	24.3500	+0.035%	2,253	-0.082%
2023-06-26	24.3000	24.4000	24.3000	24.3415	-0.240%	5,216	-0.047%
2023-06-23	24.3970	24.4000	24.3100	24.4000	+0.308%	742	-0.286%
2023-06-22	24.3999	24.4000	24.3000	24.3250	-0.511%	2,080	+0.021%
2023-06-21	24.3000	24.4700	24.3000	24.4500	+0.410%	2,852	-0.490%
2023-06-20	24.4102	24.4650	24.3500	24.3501	-0.209%	4,333	-0.082%
2023-06-16	24.4979	24.5212	24.4010	24.4010	-0.282%	3,951	-0.291%
2023-06-15	24.4230	24.5000	24.3500	24.4700	+0.493%	3,358	-0.572%
2023-06-14	24.3148	24.4300	24.3100	24.3500	+0.165%	3,451	-0.082%
2023-06-13	24.3100	24.3719	24.3100	24.3100	-0.000%	4,449	+0.083%
2023-06-12	24.3500	24.3500	24.3000	24.3101	-0.205%	1,824	+0.082%
2023-06-09	24.3500	24.3900	24.3300	24.3600	-0.123%	2,160	-0.123%
2023-06-08	24.3900	24.3900	24.3900	24.3900	+0.329%	1,250	-0.246%
2023-06-07	24.2500	24.3900	24.2500	24.3100	-0.164%	6,078	+0.083%
2023-06-06	24.2800	24.3500	24.2500	24.3500	+0.412%	2,880	-0.082%
2023-06-05	24.3300	24.3350	24.2500	24.2500	-0.083%	2,507	+0.330%
2023-06-02	24.1600	24.2701	24.1500	24.2701	+0.497%	4,857	+0.247%
2023-06-01	24.0000	24.1800	23.9000	24.1500	+0.919%	4,889	+0.746%
2023-05-31	23.8000	23.9900	23.7100	23.9300	+0.928%	7,905	+1.672%
2023-05-30	23.8100	24.0833	23.7100	23.7100	+0.679%	31,619	+2.615%
2023-05-26	23.8900	23.9130	23.5500	23.5500	-1.050%	4,622	+3.313%
2023-05-25	23.8285	24.1000	23.7500	23.7998	-0.043%	5,631	+2.228%
2023-05-24	24.0000	24.1800	23.7900	23.8100	-0.626%	3,118	+2.184%
2023-05-23	23.8710	23.9600	23.8000	23.9600	+0.461%	7,941	+1.545%
2023-05-22	23.8500	23.8500	23.8500	23.8500	+0.084%	710	+2.013%
2023-05-19	24.0000	24.0665	23.8300	23.8300	-1.060%	4,690	+2.099%
2023-05-16	24.1000	24.1000	23.8000	24.0853	+0.873%	559	+1.016%
2023-05-15	23.7801	23.8769	23.7801	23.8769	+0.407%	1,600	+1.898%
2023-05-11	23.7600	23.8900	23.7600	23.7800	-0.398%	694	+2.313%
2023-05-10	23.8527	23.8750	23.8527	23.8750	+0.526%	641	+1.906%
2023-05-09	23.8750	23.8750	23.7500	23.7501	-1.041%	952	+2.442%
2023-05-08	23.9321	23.9999	23.7700	23.9999	+0.502%	1,165	+1.376%
2023-05-05	24.0600	24.1620	23.8800	23.8800	-0.352%	2,323	+1.885%
2023-05-04	23.9700	24.1000	23.9100	23.9643	+0.143%	2,400	+1.526%
2023-05-03	24.1000	24.1100	23.9200	23.9300	-0.379%	3,564	+1.672%
2023-05-02	24.0000	24.0403	23.9100	24.0211	-0.170%	7,364	+1.286%
2023-05-01	23.9500	24.0999	23.9200	24.0621	+0.536%	3,677	+1.114%
2023-04-28	23.9404	23.9404	23.9337	23.9337	+0.141%	278	+1.656%
2023-04-27	23.9325	23.9435	23.9000	23.9000	-0.167%	1,120	+1.800%
2023-04-26	23.9400	23.9700	23.9190	23.9400	-0.125%	1,401	+1.629%
2023-04-24	23.9999	23.9999	23.9700	23.9700	0.000%	511	+1.502%
2023-04-21	23.9200	24.1000	23.9000	23.9700	+0.084%	2,750	+1.502%
2023-04-20	23.9500	24.0999	23.9500	23.9500	+0.209%	826	+1.587%
2023-04-19	23.9000	23.9000	23.9000	23.9000	-0.084%	244	+1.800%
2023-04-18	23.9612	24.0100	23.9201	23.9201	-0.125%	2,458	+1.714%
2023-04-17	24.0592	24.0592	23.8500	23.9500	+0.546%	3,898	+1.587%
2023-04-13	24.0100	24.0550	23.8200	23.8200	-0.750%	2,880	+2.141%
2023-04-12	24.0000	24.0000	24.0000	24.0000	0.000%	600	+1.375%
2023-04-11	24.1000	24.1000	24.0000	24.0000	+0.376%	1,371	+1.375%
2023-04-10	23.9000	23.9100	23.9000	23.9100	-0.375%	1,504	+1.757%
2023-04-06	24.0400	24.0714	23.9789	24.0000	+0.809%	2,429	+1.375%
2023-04-05	24.0999	24.0999	23.8074	23.8074	-0.220%	666	+2.196%
2023-04-04	23.8600	23.8600	23.8600	23.8600	+0.252%	400	+1.970%
2023-04-03	23.8000	23.8000	23.8000	23.8000	+0.422%	321	+2.227%
2023-03-31	23.5100	24.0500	23.5100	23.7000	+1.282%	2,221	+2.659%
2023-03-30	23.3500	23.4984	23.3500	23.4000	-0.324%	2,382	+3.975%
2023-03-29	23.3299	23.5000	23.3100	23.4760	+0.669%	4,187	+3.638%
2023-03-28	23.3000	23.4000	23.2500	23.3200	-0.043%	3,715	+4.331%
2023-03-27	23.3000	23.3300	23.2100	23.3300	-0.257%	2,370	+4.287%
2023-03-24	23.2450	23.3900	23.1805	23.3900	-0.088%	1,179	+4.019%
2023-03-23	23.4500	23.4500	23.2384	23.4106	-0.168%	851	+3.928%
2023-03-22	23.4000	23.4500	23.2100	23.4500	+0.817%	3,719	+3.753%
2023-03-21	23.1500	23.2600	23.1475	23.2600	+0.350%	1,834	+4.601%
2023-03-20	23.4999	23.4999	23.0900	23.1788	-0.306%	6,297	+4.967%
2023-03-17	23.4200	23.4200	23.2500	23.2500	-0.726%	1,057	+4.646%
2023-03-16	23.5000	23.7499	23.3700	23.4200	-0.341%	1,719	+3.886%
2023-03-15	23.5400	23.8000	23.5000	23.5001	-0.676%	2,487	+3.532%
2023-03-14	23.8600	23.8600	23.5800	23.6600	-0.084%	2,383	+2.832%
2023-03-13	23.6500	23.7000	23.4500	23.6800	-0.504%	6,147	+2.745%
2023-03-10	24.1000	24.1000	23.8000	23.8000	-1.449%	2,515	+2.227%
2023-03-09	24.2421	24.2421	23.9500	24.1500	+0.835%	1,727	+0.746%
2023-03-08	24.1000	24.1603	23.8069	23.9500	-0.828%	985	+1.587%
2023-03-07	24.1500	24.2000	24.0500	24.1500	-0.494%	10,515	+0.746%
2023-03-06	24.2700	24.2700	24.2700	24.2700	+1.125%	145	+0.248%
2023-03-03	23.7900	24.0100	23.7209	24.0000	+0.840%	5,135	+1.375%
2023-03-02	24.0000	24.0000	23.6550	23.8000	-0.126%	7,431	+2.227%
2023-03-01	24.1200	24.2360	23.7800	23.8300	-1.724%	2,794	+2.099%
2023-02-28	24.2300	24.2650	24.2100	24.2480	+0.248%	1,900	+0.339%
2023-02-27	24.2136	24.2136	23.9700	24.1879	-0.379%	2,659	+0.588%
2023-02-24	24.2500	24.2800	24.2500	24.2800	+0.123%	635	+0.206%
2023-02-23	24.2501	24.2501	24.2501	24.2501	-0.010%	306	+0.330%
2023-02-22	24.3700	24.3715	24.2525	24.2525	-0.564%	2,120	+0.320%
2023-02-21	24.3700	24.5000	24.3700	24.3901	-0.129%	2,032	-0.246%
2023-02-17	24.3706	24.4216	24.3700	24.4216	+0.294%	1,541	-0.375%
2023-02-16	24.4500	24.4500	24.3500	24.3500	-0.612%	1,463	-0.082%
2023-02-15	24.3996	24.5000	24.2600	24.5000	+0.328%	3,800	-0.693%
2023-02-14	24.3056	24.4999	24.3056	24.4200	+0.494%	2,200	-0.368%
2023-02-13	24.3500	24.3500	24.2899	24.3000	-0.128%	1,503	+0.124%
2023-02-10	24.3050	24.3312	24.3050	24.3312	+0.128%	980	-0.005%
2023-02-09	24.2500	24.3000	24.2500	24.3000	+0.206%	687	+0.124%
2023-02-08	24.2000	24.2750	24.2000	24.2500	+0.572%	1,361	+0.330%
2023-02-07	24.1200	24.1200	24.1000	24.1120	+0.071%	1,366	+0.905%
2023-02-06	24.3000	24.3000	24.0850	24.0950	-0.599%	4,738	+0.976%
2023-02-03	24.2401	24.2401	24.2401	24.2401	-0.041%	1,026	+0.371%
2023-02-02	24.2500	24.2501	24.2500	24.2501	+0.021%	308	+0.330%
2023-02-01	24.2750	24.2750	24.2000	24.2450	-0.554%	4,916	+0.351%
2023-01-31	24.3800	24.3900	24.3800	24.3800	+0.453%	571	-0.205%
2023-01-30	24.3000	24.3000	24.2700	24.2700	-0.329%	908	+0.248%
2023-01-27	24.3000	24.4500	24.3000	24.3500	+0.537%	2,672	-0.082%
2023-01-26	24.3000	24.4500	24.2200	24.2200	0.000%	1,291	+0.455%
2023-01-25	24.4300	24.6000	24.2200	24.2200	-1.143%	8,861	+0.455%
2023-01-24	24.4010	24.5000	24.2100	24.5000	+0.225%	2,828	-0.693%
2023-01-23	24.4000	24.4450	24.2101	24.4450	+0.184%	6,071	-0.470%
2023-01-20	24.3900	24.4000	24.2938	24.4000	-0.041%	2,203	-0.286%
2023-01-19	24.1900	24.4100	24.1900	24.4100	+1.358%	996	-0.327%
2023-01-18	24.2000	24.2500	24.0830	24.0830	-0.484%	2,291	+1.026%
2023-01-17	24.2000	24.2001	24.0384	24.2001	+0.000%	9,600	+0.537%
2023-01-13	24.1025	24.2000	24.0800	24.2000	+0.624%	5,192	+0.538%
2023-01-12	24.1100	24.1100	24.0500	24.0500	-0.579%	1,358	+1.165%
2023-01-11	24.1900	24.1900	24.1900	24.1900	-0.041%	405	+0.579%
2023-01-10	24.0200	24.2000	24.0200	24.2000	+0.352%	829	+0.538%
2023-01-09	23.9600	24.1150	23.9500	24.1150	+0.423%	6,077	+0.892%
2023-01-06	24.0500	24.0500	24.0134	24.0134	+0.265%	483	+1.319%
2023-01-05	24.0000	24.0000	23.9100	23.9500	-0.003%	1,715	+1.587%
2023-01-04	24.0080	24.0080	23.9508	23.9508	-0.412%	1,216	+1.584%
2023-01-03	24.0700	24.0700	24.0300	24.0500	+0.376%	614	+1.165%
2022-12-30	23.9000	23.9600	23.9000	23.9600	+0.042%	1,141	+1.545%
2022-12-29	23.9500	23.9500	23.8832	23.9499	-0.000%	1,500	+1.587%
2022-12-28	23.8689	23.9500	23.8523	23.9500	-0.333%	1,660	+1.587%
2022-12-27	24.1054	24.2000	24.0300	24.0300	+0.865%	2,425	+1.249%
2022-12-23	23.8240	23.8240	23.8240	23.8240	-0.109%	713	+2.124%
2022-12-22	24.0250	24.0250	23.8500	23.8501	-0.728%	562	+2.013%
2022-12-21	23.9100	24.1000	23.7500	24.0250	+0.397%	9,828	+1.270%
2022-12-20	23.9240	23.9300	23.9100	23.9300	+0.063%	1,812	+1.672%
2022-12-19	23.9000	23.9250	23.9000	23.9150	+0.273%	1,250	+1.736%
2022-12-16	23.8600	23.8600	23.8500	23.8500	0.000%	693	+2.013%
2022-12-15	23.8600	23.8600	23.8499	23.8500	-0.251%	1,068	+2.013%
2022-12-14	23.9000	24.0500	23.9000	23.9101	+0.042%	1,806	+1.757%
2022-12-12	24.0900	24.0900	23.9000	23.9000	+0.209%	801	+1.800%
2022-12-09	23.9700	23.9700	23.8500	23.8501	+0.000%	1,753	+2.013%
2022-12-08	23.9500	23.9500	23.8500	23.8500	+0.210%	2,416	+2.013%
2022-12-07	23.8000	23.9500	23.8000	23.8000	-0.126%	1,559	+2.227%
2022-12-06	24.0000	24.0000	23.8300	23.8300	-0.412%	3,215	+2.099%
2022-12-05	23.8900	24.0000	23.8900	23.9285	-0.048%	1,239	+1.678%
2022-12-02	23.8000	23.9650	23.8000	23.9400	+0.588%	4,714	+1.629%
2022-12-01	23.8500	23.9000	23.7964	23.8000	+0.084%	5,936	+2.227%
2022-11-30	23.8200	23.8817	23.7500	23.7800	-1.736%	3,876	+2.313%
2022-11-28	24.1726	24.2000	24.1726	24.2000	+0.258%	301	+0.538%
2022-11-25	24.1999	24.2000	24.1377	24.1377	-0.216%	980	+0.797%
2022-11-23	24.1900	24.2000	24.1869	24.1899	+0.165%	625	+0.580%
2022-11-22	24.0982	24.1501	24.0800	24.1501	+0.291%	2,934	+0.745%
2022-11-21	24.0600	24.0800	24.0455	24.0800	+0.125%	2,793	+1.039%
2022-11-18	24.0499	24.0500	24.0499	24.0500	+0.083%	206	+1.165%
2022-11-17	24.0500	24.0500	24.0300	24.0300	-0.083%	596	+1.249%
2022-11-16	23.9235	24.0600	23.8000	24.0500	+0.042%	3,242	+1.165%
2022-11-15	23.9018	24.0600	23.8950	24.0400	+1.221%	2,924	+1.207%
2022-11-14	23.7500	23.8100	23.7500	23.7500	+0.380%	2,400	+2.443%
2022-11-11	23.7300	23.7300	23.6600	23.6600	-2.191%	2,201	+2.832%
2022-11-10	23.9100	24.1900	23.9100	24.1900	+2.068%	727	+0.579%
2022-11-09	23.7000	23.7000	23.7000	23.7000	0.000%	110	+2.659%
2022-11-07	23.6600	23.8000	23.6500	23.7000	-0.211%	1,537	+2.659%
2022-11-04	23.9700	23.9900	23.7500	23.7500	+0.423%	850	+2.443%
2022-11-01	24.0000	24.0000	23.6500	23.6500	0.000%	1,300	+2.876%
2022-10-28	23.6700	23.6900	23.6500	23.6500	-0.211%	802	+2.876%
2022-10-26	23.5700	23.7000	23.5000	23.7000	+0.424%	3,637	+2.659%
2022-10-25	23.5400	23.6000	23.5400	23.6000	+0.319%	2,204	+3.094%
2022-10-24	23.5450	23.5900	23.5200	23.5250	+0.234%	3,299	+3.422%
2022-10-20	23.5400	23.5800	23.4701	23.4701	-1.201%	3,099	+3.664%
2022-10-19	23.4000	23.7555	23.4000	23.7555	+1.087%	1,628	+2.419%
2022-10-18	23.5200	23.6400	23.4616	23.5000	+0.384%	2,505	+3.532%
2022-10-17	23.7774	23.7774	23.3100	23.4101	-0.280%	4,121	+3.930%
2022-10-14	23.3300	23.4758	23.3300	23.4758	+0.320%	466	+3.639%
2022-10-13	23.4010	23.4010	23.2357	23.4010	-0.422%	402	+3.970%
2022-10-12	23.8800	23.9200	23.5001	23.5001	-1.219%	1,427	+3.532%
2022-10-11	23.5000	23.7900	23.5000	23.7900	-0.293%	1,437	+2.270%
2022-10-10	23.5500	23.8700	23.2050	23.8600	+0.888%	2,711	+1.970%
2022-10-06	23.6500	23.6500	23.6500	23.6500	-1.129%	335	+2.876%
2022-10-05	23.9000	23.9200	23.9000	23.9200	+1.142%	602	+1.714%
2022-10-04	23.9100	23.9100	23.6500	23.6500	-1.129%	1,402	+2.876%
2022-10-03	23.5000	23.9200	23.5000	23.9200	+1.831%	1,481	+1.714%
2022-09-30	23.4000	23.4900	23.4000	23.4900	+1.469%	936	+3.576%
2022-09-29	23.3000	23.3000	23.1000	23.1500	-0.590%	2,585	+5.098%
2022-09-28	23.8000	23.8000	23.2500	23.2875	-1.616%	5,250	+4.477%
2022-09-26	24.3200	24.3200	23.6301	23.6700	-1.729%	2,117	+2.789%
2022-09-23	23.8174	24.0865	23.5000	24.0865	+0.360%	7,359	+1.011%
2022-09-22	24.2600	24.2600	23.7500	24.0000	-1.194%	3,195	+1.375%
2022-09-21	24.2900	24.3600	24.2900	24.2900	0.000%	1,277	+0.165%
2022-09-19	24.3500	24.3500	24.1100	24.2900	-1.340%	4,233	+0.165%
2022-09-16	24.6000	24.6200	24.6000	24.6200	+0.081%	831	-1.177%
2022-09-15	24.5544	24.6000	24.5544	24.6000	+0.121%	1,626	-1.097%
2022-09-14	24.5703	24.5703	24.5703	24.5703	+0.797%	512	-0.978%
2022-09-13	24.3760	24.3760	24.3760	24.3760	+0.292%	400	-0.188%
2022-09-12	24.4700	24.5900	24.2800	24.3050	-0.292%	2,697	+0.103%
2022-09-09	24.5400	24.5400	24.3762	24.3762	+0.479%	2,430	-0.189%
2022-09-08	24.7035	24.7035	24.2600	24.2600	-0.370%	5,231	+0.289%
2022-09-06	24.3000	24.5800	24.3000	24.3500	+0.206%	3,407	-0.082%
2022-09-02	24.5200	24.5200	24.2500	24.3000	-1.099%	10,352	+0.124%
2022-09-01	24.6800	24.6844	24.5700	24.5700	-0.365%	1,498	-0.976%
2022-08-31	24.7000	24.7000	24.6601	24.6601	-0.162%	1,545	-1.338%
2022-08-30	24.8100	24.8100	24.5800	24.7001	-1.200%	1,950	-1.498%
2022-08-29	25.0000	25.0650	24.9800	25.0000	-0.160%	2,679	-2.680%
2022-08-26	25.0600	25.0612	25.0000	25.0400	-0.112%	1,082	-2.835%
2022-08-25	25.1600	25.1600	25.0000	25.0681	+0.353%	730	-2.944%
2022-08-22	24.9100	24.9800	24.8150	24.9799	+0.120%	2,814	-2.601%
2022-08-19	24.9600	24.9600	24.9500	24.9500	-0.120%	1,440	-2.485%
2022-08-18	24.9000	24.9800	24.9000	24.9800	-0.040%	1,497	-2.602%
2022-08-17	24.9900	24.9900	24.8101	24.9900	0.000%	975	-2.641%
2022-08-16	24.9336	24.9900	24.8100	24.9900	+0.178%	5,105	-2.641%
2022-08-15	24.9500	24.9500	24.8811	24.9456	+0.181%	420	-2.467%
2022-08-12	24.8050	24.9600	24.8050	24.9006	+0.305%	5,002	-2.291%
2022-08-11	24.8250	24.8250	24.6600	24.8250	+0.710%	1,523	-1.994%
2022-08-10	24.8890	24.9500	24.6501	24.6501	-0.444%	3,116	-1.298%
2022-08-09	24.8600	24.8701	24.7600	24.7600	-0.382%	1,566	-1.736%
2022-08-08	24.7485	24.8550	24.6500	24.8550	+0.020%	2,057	-2.112%
2022-08-05	24.8200	24.8500	24.6500	24.8500	-0.040%	1,573	-2.092%
2022-08-03	24.7399	24.9500	24.7399	24.8600	+0.852%	4,359	-2.132%
2022-08-02	24.6500	24.6500	24.6500	24.6500	-0.223%	587	-1.298%
2022-08-01	24.6800	24.7050	24.6500	24.7050	+0.223%	1,152	-1.518%
2022-07-28	24.6500	24.6500	24.6500	24.6500	-0.041%	112	-1.298%
2022-07-26	24.5600	24.6600	24.5101	24.6600	-0.077%	1,792	-1.338%
2022-07-25	24.6790	24.6790	24.6790	24.6790	+0.720%	921	-1.414%
2022-07-22	24.6701	24.6709	24.5025	24.5025	-0.640%	2,835	-0.704%
2022-07-21	24.7500	24.7500	24.6600	24.6603	-0.362%	855	-1.339%
2022-07-20	24.7497	24.7500	24.7003	24.7500	+0.385%	680	-1.697%
2022-07-18	24.7000	24.7100	24.6550	24.6550	+0.305%	1,275	-1.318%
2022-07-15	24.7000	24.7500	24.5800	24.5800	-0.304%	1,805	-1.017%
2022-07-14	24.4100	24.6550	24.4100	24.6550	+0.224%	347	-1.318%
2022-07-13	24.6750	24.6750	24.6000	24.6000	+0.204%	2,541	-1.097%
2022-07-12	24.4822	24.6441	24.4500	24.5500	+0.204%	4,021	-0.896%
2022-07-11	24.5000	24.5000	24.5000	24.5000	0.000%	350	-0.693%
2022-07-08	24.5000	24.5000	24.5000	24.5000	+0.409%	100	-0.693%
2022-07-07	24.4300	24.5000	24.4000	24.4001	-0.408%	3,483	-0.287%
2022-07-06	24.4500	24.5000	24.4000	24.5000	0.000%	4,326	-0.693%
2022-07-05	24.4900	24.5000	24.4900	24.5000	+0.410%	489	-0.693%
2022-06-30	24.4000	24.4000	24.4000	24.4000	+0.247%	100	-0.286%
2022-06-29	24.3450	24.3500	24.2100	24.3400	+0.330%	2,370	-0.041%
2022-06-28	24.5000	24.5000	24.2600	24.2600	-0.370%	2,191	+0.289%
2022-06-27	24.4500	24.4500	24.3500	24.3500	-0.164%	4,131	-0.082%
2022-06-24	24.4500	24.4500	24.2100	24.3900	-0.328%	11,711	-0.246%
2022-06-23	24.5999	24.5999	24.4702	24.4702	-0.325%	3,400	-0.573%
2022-06-22	24.6181	24.6181	24.5500	24.5500	-0.000%	1,231	-0.896%
2022-06-21	24.5900	24.5900	24.3900	24.5501	-0.375%	5,029	-0.896%
2022-06-17	24.7400	24.7400	24.6426	24.6426	+0.051%	993	-1.268%
2022-06-16	24.6900	24.6900	24.6300	24.6300	+0.244%	260	-1.218%
2022-06-15	24.3800	24.9499	24.2500	24.5700	+0.491%	3,719	-0.976%
2022-06-14	24.9499	24.9499	24.4001	24.4500	-2.002%	3,445	-0.490%
2022-06-13	24.9496	24.9496	24.9496	24.9496	-0.202%	832	-2.483%
2022-06-10	25.0833	25.1127	25.0000	25.0000	-0.715%	4,787	-2.680%
2022-06-09	25.0000	25.1800	25.0000	25.1800	+0.519%	1,147	-3.375%
2022-06-08	25.0200	25.0501	25.0000	25.0500	-0.080%	1,338	-2.874%
2022-06-03	25.0700	25.0700	25.0402	25.0700	+0.154%	601	-2.951%
2022-06-02	25.0001	25.0500	25.0001	25.0314	+0.126%	1,405	-2.802%
2022-06-01	25.0000	25.0000	25.0000	25.0000	-0.239%	1,727	-2.680%