Dark

AMH/PG
American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest
stock NYSE Preferred Stock

Market Open

Jul 15, 2025 3:59:30 PM EDT

22.60USD0.000%(0.00)2,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	22.67000	22.728700	22.5968	22.5968	-0.564%	2,945	0.000%
2025-07-14	22.85000	22.950000	22.7000	22.7250	-0.329%	1,865	-0.564%
2025-07-11	22.70000	22.810000	22.7000	22.8000	-0.175%	1,672	-0.891%
2025-07-10	22.75000	22.840000	22.7300	22.8400	+1.062%	2,815	-1.065%
2025-07-09	22.50280	22.650000	22.5028	22.6000	-0.727%	5,408	-0.014%
2025-07-08	23.08000	23.080000	22.7655	22.7655	-1.480%	3,012	-0.741%
2025-07-07	23.02000	23.107400	22.9000	23.1074	-0.095%	4,201	-2.210%
2025-07-03	22.90000	23.129300	22.6900	23.1293	+1.267%	1,996	-2.302%
2025-07-01	22.91650	22.937500	22.7400	22.8400	+0.044%	5,862	-1.065%
2025-06-30	22.87000	22.870000	22.4100	22.8300	+0.573%	7,769	-1.021%
2025-06-27	22.70010	23.260000	22.7000	22.7000	-0.307%	3,968	-0.455%
2025-06-26	22.79000	22.850000	22.6844	22.7700	+0.435%	58,370	-0.761%
2025-06-25	22.83630	22.836300	22.6200	22.6713	-1.422%	3,494	-0.329%
2025-06-24	22.80000	23.010000	22.8000	22.9983	+0.429%	1,606	-1.746%
2025-06-23	22.65740	22.900000	22.6500	22.9000	+0.044%	10,647	-1.324%
2025-06-20	22.90000	22.945000	22.8600	22.8900	-0.074%	7,309	-1.281%
2025-06-18	22.72000	22.907000	22.6468	22.9070	-0.057%	5,338	-1.354%
2025-06-17	22.97000	22.970000	22.9000	22.9200	-0.131%	2,075	-1.410%
2025-06-16	22.68290	22.950000	22.6800	22.9500	+0.968%	11,974	-1.539%
2025-06-13	22.43140	22.730000	22.3700	22.7300	-0.829%	9,311	-0.586%
2025-06-12	23.00000	23.020000	22.7830	22.9200	-0.131%	11,888	-1.410%
2025-06-11	23.42000	23.420000	22.8000	22.9500	-1.460%	31,278	-1.539%
2025-06-10	23.26000	23.310000	23.2401	23.2900	+0.282%	4,661	-2.976%
2025-06-09	23.16730	23.240000	23.1673	23.2246	+0.366%	2,668	-2.703%
2025-06-06	23.15580	23.250000	23.1400	23.1400	-0.043%	3,391	-2.347%
2025-06-05	23.01000	23.210000	23.0100	23.1500	+0.347%	3,953	-2.390%
2025-06-04	23.14000	23.339300	23.0700	23.0700	-0.529%	10,225	-2.051%
2025-06-03	22.84150	23.250000	22.7650	23.1928	+1.014%	13,622	-2.570%
2025-06-02	23.00000	23.207700	22.6700	22.9600	+0.658%	27,059	-1.582%
2025-05-30	22.86000	23.235000	22.5801	22.8100	-0.416%	7,670	-0.935%
2025-05-29	22.88000	23.126600	22.8800	22.9052	+0.110%	2,563	-1.346%
2025-05-28	22.88000	22.997200	22.7709	22.8800	-1.038%	8,480	-1.238%
2025-05-27	23.26000	23.260000	23.0201	23.1200	+0.108%	1,676	-2.263%
2025-05-23	23.15500	23.202500	23.0400	23.0950	+0.304%	3,117	-2.157%
2025-05-22	22.62000	23.140000	22.6200	23.0250	+1.253%	6,406	-1.860%
2025-05-21	23.26000	23.350000	22.5100	22.7400	-2.927%	60,313	-0.630%
2025-05-20	23.53310	24.008300	23.1150	23.4256	-0.388%	43,293	-3.538%
2025-05-19	23.92670	24.190000	23.5169	23.5169	-1.890%	12,463	-3.913%
2025-05-16	23.86000	23.990000	23.6168	23.9700	+1.043%	9,788	-5.729%
2025-05-15	23.65000	23.722500	23.0201	23.7225	-0.116%	14,606	-4.745%
2025-05-14	23.72870	23.790000	23.7287	23.7500	+0.348%	1,396	-4.856%
2025-05-13	23.67000	23.690000	23.5860	23.6676	+0.286%	2,407	-4.524%
2025-05-12	23.37000	23.600000	23.3700	23.6000	-0.127%	4,921	-4.251%
2025-05-09	23.60500	23.770000	23.4000	23.6301	-0.084%	11,458	-4.373%
2025-05-08	23.88000	23.880000	23.6500	23.6500	-0.095%	3,917	-4.453%
2025-05-07	23.65000	23.774200	23.5900	23.6724	+0.095%	5,563	-4.544%
2025-05-06	23.60000	23.714400	23.6000	23.6500	0.000%	7,309	-4.453%
2025-05-05	23.60000	23.650000	23.2315	23.6500	-0.084%	16,602	-4.453%
2025-05-02	23.65000	23.720000	23.6325	23.6700	-0.337%	2,459	-4.534%
2025-05-01	23.40000	23.870000	23.4000	23.7500	+1.279%	14,778	-4.856%
2025-04-30	23.29760	23.500000	23.2976	23.4500	+0.601%	26,628	-3.638%
2025-04-29	23.45000	23.475000	23.3100	23.3100	-0.327%	2,271	-3.060%
2025-04-28	22.58220	23.498400	22.5822	23.3865	-0.271%	10,122	-3.377%
2025-04-25	23.32010	23.555000	23.3200	23.4500	-0.298%	7,995	-3.638%
2025-04-24	23.15000	23.630000	23.1500	23.5200	+2.128%	27,766	-3.925%
2025-04-23	22.99000	23.339200	22.8050	23.0300	+1.633%	26,428	-1.881%
2025-04-22	22.55000	22.810000	22.5500	22.6600	+0.532%	2,208	-0.279%
2025-04-21	22.34000	22.600100	22.3400	22.5400	-0.967%	5,045	+0.252%
2025-04-17	22.90000	22.970000	22.5650	22.7600	-0.175%	1,968	-0.717%
2025-04-16	22.65010	22.880000	22.6501	22.8000	+0.264%	6,429	-0.891%
2025-04-15	22.65000	22.850000	22.5300	22.7400	+0.531%	13,457	-0.630%
2025-04-14	22.11000	22.620000	22.1100	22.6200	+0.266%	4,379	-0.103%
2025-04-11	22.50000	22.645000	22.0200	22.5600	-0.177%	12,254	+0.163%
2025-04-10	22.73000	22.730000	22.0600	22.6000	-1.482%	11,319	-0.014%
2025-04-09	22.09000	22.940000	22.0600	22.9400	+3.427%	10,443	-1.496%
2025-04-08	22.05000	22.250800	22.0300	22.1800	+0.727%	25,181	+1.879%
2025-04-07	22.49000	22.490000	21.7662	22.0200	-0.452%	7,525	+2.619%
2025-04-04	22.15000	22.200000	21.8555	22.1200	-0.133%	33,454	+2.156%
2025-04-03	21.99000	22.160000	21.9300	22.1495	-0.047%	13,489	+2.019%
2025-04-02	22.18000	22.330000	22.0700	22.1600	-0.360%	18,546	+1.971%
2025-04-01	22.26000	22.686300	22.1916	22.2400	+0.180%	6,434	+1.604%
2025-03-31	22.60000	22.800000	22.2000	22.2000	-0.627%	38,804	+1.787%
2025-03-28	22.92000	22.920000	22.3400	22.3400	-2.827%	8,719	+1.150%
2025-03-27	22.38000	22.990000	22.2800	22.9900	+2.542%	42,049	-1.710%
2025-03-26	22.62000	22.700000	22.2600	22.4200	-1.710%	20,515	+0.789%
2025-03-25	23.01000	23.010000	22.6750	22.8100	-0.645%	16,797	-0.935%
2025-03-24	23.38680	23.386800	22.9450	22.9580	-1.468%	7,343	-1.573%
2025-03-21	23.38500	23.385000	23.3000	23.3000	-0.129%	704	-3.018%
2025-03-20	23.35000	23.440000	23.3000	23.3300	+0.495%	4,394	-3.143%
2025-03-19	23.46530	23.469900	23.0722	23.2150	+0.281%	3,595	-2.663%
2025-03-18	23.15000	23.150000	23.1500	23.1500	-0.516%	2,165	-2.390%
2025-03-17	23.53580	23.535800	23.2300	23.2700	+0.780%	3,158	-2.893%
2025-03-14	23.28000	23.320000	23.0900	23.0900	-1.995%	3,285	-2.136%
2025-03-13	23.56000	23.560000	23.3600	23.5600	+0.341%	7,287	-4.088%
2025-03-12	23.45010	23.520400	23.4501	23.4800	+0.230%	2,315	-3.761%
2025-03-11	23.55000	23.550000	23.3200	23.4262	+0.086%	3,694	-3.540%
2025-03-10	23.53690	23.536900	23.3900	23.4060	-0.464%	13,170	-3.457%
2025-03-07	23.37000	23.515000	23.2600	23.5150	+1.009%	8,240	-3.905%
2025-03-06	23.29000	23.290100	23.1500	23.2800	-0.354%	4,482	-2.935%
2025-03-05	23.33000	23.362700	23.2050	23.3627	+0.119%	2,185	-3.278%
2025-03-04	23.20000	23.335000	23.2000	23.3350	+0.064%	7,448	-3.163%
2025-03-03	23.23500	23.420000	23.0900	23.3200	+1.259%	7,998	-3.101%
2025-02-28	23.20000	23.200000	22.9000	23.0300	-0.346%	7,708	-1.881%
2025-02-27	23.05000	23.450000	23.0500	23.1100	-0.602%	5,454	-2.221%
2025-02-26	23.07000	23.449900	23.0100	23.2500	0.000%	8,419	-2.809%
2025-02-25	23.27890	23.300000	23.0433	23.2500	+1.307%	4,458	-2.809%
2025-02-24	23.14500	23.145000	22.8800	22.9500	+0.614%	6,046	-1.539%
2025-02-21	22.70000	23.030000	22.7000	22.8100	-0.318%	2,339	-0.935%
2025-02-20	23.00500	23.005000	22.7600	22.8827	+0.760%	13,716	-1.249%
2025-02-19	22.83000	22.850000	22.7001	22.7100	-0.959%	11,165	-0.498%
2025-02-18	23.00000	23.000000	22.9001	22.9300	-0.304%	1,424	-1.453%
2025-02-14	22.85000	23.160000	22.8500	23.0000	+0.833%	10,502	-1.753%
2025-02-13	22.90000	22.900000	22.8100	22.8100	-0.131%	12,572	-0.935%
2025-02-12	22.80000	22.880000	22.7100	22.8400	+0.044%	4,856	-1.065%
2025-02-11	22.82500	22.850000	22.7200	22.8300	-0.131%	30,962	-1.021%
2025-02-10	22.86000	22.920000	22.7640	22.8600	+0.000%	6,863	-1.151%
2025-02-07	23.00000	23.000000	22.8100	22.8599	-1.168%	8,002	-1.151%
2025-02-06	23.23000	23.230000	22.9931	23.1300	-0.559%	2,641	-2.305%
2025-02-05	23.26000	23.260000	23.2600	23.2600	+0.562%	709	-2.851%
2025-02-04	23.13000	23.130000	23.1300	23.1300	+0.696%	742	-2.305%
2025-02-03	23.12000	23.120000	22.9701	22.9701	-0.691%	1,497	-1.625%
2025-01-31	23.25000	23.250000	23.1300	23.1300	-0.323%	1,519	-2.305%
2025-01-30	23.04000	23.450000	22.9600	23.2050	+0.847%	2,719	-2.621%
2025-01-29	23.04000	23.100000	23.0000	23.0100	-0.476%	3,026	-1.796%
2025-01-28	23.23000	23.230000	23.0401	23.1200	-0.086%	32,235	-2.263%
2025-01-27	23.18000	23.250000	23.1100	23.1400	-0.345%	29,046	-2.347%
2025-01-24	23.21000	23.250000	23.1700	23.2200	+0.302%	14,637	-2.684%
2025-01-23	23.33310	23.333100	23.1100	23.1500	-0.857%	45,877	-2.390%
2025-01-22	23.50000	23.500000	23.2000	23.3500	-0.214%	1,992	-3.226%
2025-01-21	23.26000	23.540000	23.2600	23.4000	+0.819%	5,976	-3.432%
2025-01-17	23.30000	23.390000	23.1350	23.2100	-1.187%	5,884	-2.642%
2025-01-16	23.57000	23.635000	23.2300	23.4887	-1.183%	10,254	-3.797%
2025-01-15	23.24000	23.940000	23.1752	23.7700	+2.945%	4,261	-4.936%
2025-01-14	23.49690	23.619200	23.0801	23.0900	-0.071%	2,697	-2.136%
2025-01-13	23.03000	23.150000	23.0000	23.1063	-0.315%	7,162	-2.205%
2025-01-10	23.30000	23.606300	23.0300	23.1792	-1.490%	14,636	-2.513%
2025-01-08	23.36000	23.732900	23.1800	23.5299	-0.048%	9,479	-3.966%
2025-01-07	23.77000	23.830000	23.5000	23.5413	-0.164%	7,677	-4.012%
2025-01-06	23.72240	23.760000	23.5600	23.5800	-0.966%	6,343	-4.170%
2025-01-03	23.56000	23.878500	23.5600	23.8100	-0.792%	985	-5.095%
2025-01-02	24.00000	24.000000	23.8450	24.0000	+1.266%	1,365	-5.847%
2024-12-31	23.94000	24.072000	23.6500	23.7000	-1.403%	14,333	-4.655%
2024-12-30	23.85000	24.135000	23.8401	24.0372	+1.423%	4,923	-5.992%
2024-12-27	23.73000	23.850000	23.7000	23.7000	-0.021%	2,889	-4.655%
2024-12-26	23.70500	23.705000	23.7050	23.7050	-0.441%	117	-4.675%
2024-12-24	23.81000	23.810000	23.8100	23.8100	-1.025%	461	-5.095%
2024-12-23	23.90000	24.060000	23.8350	24.0565	+0.520%	13,900	-6.068%
2024-12-20	23.45000	23.932100	23.4500	23.9321	+2.274%	662	-5.580%
2024-12-19	23.65000	23.650000	23.3100	23.4000	-1.474%	7,711	-3.432%
2024-12-18	23.87770	23.880000	23.7500	23.7500	-0.461%	5,163	-4.856%
2024-12-17	23.63000	23.860000	23.4830	23.8600	+1.145%	4,739	-5.294%
2024-12-16	23.55000	23.645000	23.4813	23.5900	+0.170%	5,642	-4.210%
2024-12-13	23.81000	23.814700	23.5200	23.5500	-2.605%	5,031	-4.048%
2024-12-12	23.86000	24.180000	23.8500	24.1800	+1.172%	19,931	-6.548%
2024-12-11	24.09000	24.150000	23.8500	23.9000	-0.292%	18,818	-5.453%
2024-12-10	23.90000	23.970000	23.8500	23.9700	+0.209%	2,508	-5.729%
2024-12-09	23.98780	23.987800	23.6900	23.9200	-0.257%	6,096	-5.532%
2024-12-06	23.81000	24.017100	23.8100	23.9817	+0.891%	2,952	-5.775%
2024-12-05	23.83000	23.855000	23.7600	23.7700	+0.088%	2,860	-4.936%
2024-12-04	23.86000	23.970000	23.5500	23.7491	+0.419%	39,275	-4.852%
2024-12-03	23.54000	23.950000	23.5400	23.6500	+0.896%	2,311	-4.453%
2024-12-02	23.70000	23.910000	23.4400	23.4400	-0.552%	42,211	-3.597%
2024-11-29	23.70000	23.750000	23.5000	23.5700	-1.133%	22,591	-4.129%
2024-11-27	23.85000	24.040000	23.8400	23.8400	+0.621%	4,671	-5.215%
2024-11-26	23.86380	23.895000	23.6500	23.6928	+0.181%	2,243	-4.626%
2024-11-25	23.84000	24.055200	23.5800	23.6500	+0.254%	6,023	-4.453%
2024-11-22	23.89580	24.200000	23.5500	23.5900	+0.042%	8,811	-4.210%
2024-11-21	23.85000	23.870000	23.5300	23.5800	-0.793%	6,784	-4.170%
2024-11-20	23.90000	23.900000	23.7000	23.7685	-0.633%	3,121	-4.930%
2024-11-19	23.91000	23.920000	23.8900	23.9198	-0.001%	1,517	-5.531%
2024-11-18	24.10000	24.100000	23.9200	23.9200	-1.564%	11,409	-5.532%
2024-11-15	24.46500	24.465000	24.3000	24.3000	+0.330%	1,745	-7.009%
2024-11-14	24.23950	24.435000	24.1516	24.2200	+0.540%	2,711	-6.702%
2024-11-13	24.16000	24.594282	23.9300	24.0900	-0.124%	26,039	-6.198%
2024-11-12	24.60000	24.600000	24.1200	24.1200	-2.150%	5,299	-6.315%
2024-11-11	24.75000	24.750000	24.5715	24.6500	-0.404%	3,523	-8.329%
2024-11-08	24.78000	24.880000	24.6350	24.7500	+0.040%	5,899	-8.700%
2024-11-07	24.30000	24.956300	24.3000	24.7400	-0.061%	7,730	-8.663%
2024-11-06	24.54000	24.770000	24.5400	24.7550	-0.582%	3,187	-8.718%
2024-11-05	24.75000	25.160000	24.6896	24.9000	+0.844%	1,882	-9.250%
2024-11-04	24.57000	24.691600	24.4300	24.6916	+1.071%	2,602	-8.484%
2024-11-01	24.43000	24.430000	24.4300	24.4300	-1.333%	370	-7.504%
2024-10-31	24.72941	24.900590	24.4350	24.7600	-0.141%	8,933	-8.737%
2024-10-30	24.79500	24.795000	24.7950	24.7950	+1.828%	599	-8.865%
2024-10-29	24.59000	24.590000	24.3300	24.3500	-1.616%	876	-7.200%
2024-10-28	24.37000	24.891000	24.3700	24.7500	+1.643%	3,742	-8.700%
2024-10-25	24.34000	24.825000	24.3000	24.3500	+0.041%	8,795	-7.200%
2024-10-24	24.38000	24.400000	24.2429	24.3400	-0.205%	25,847	-7.162%
2024-10-23	24.40000	24.400000	24.3900	24.3900	-0.449%	3,042	-7.352%
2024-10-22	24.50000	24.500000	24.3900	24.5000	+0.164%	8,008	-7.768%
2024-10-21	24.70000	24.700000	24.4600	24.4600	-1.172%	717	-7.617%
2024-10-18	24.79000	24.790000	24.5200	24.7500	+0.081%	782	-8.700%
2024-10-17	24.75000	24.750000	24.6000	24.7300	-0.081%	2,421	-8.626%
2024-10-16	24.77890	24.778900	24.7500	24.7500	-0.161%	1,560	-8.700%
2024-10-15	24.75000	24.855000	24.7500	24.7900	+0.121%	15,341	-8.847%
2024-10-14	24.85000	24.850000	24.7500	24.7600	-0.362%	1,387	-8.737%
2024-10-11	24.75000	24.850000	24.5400	24.8500	+0.404%	2,617	-9.067%
2024-10-10	24.74990	24.750000	24.5500	24.7500	0.000%	11,082	-8.700%
2024-10-09	24.75000	24.850000	24.7500	24.7500	+0.406%	1,579	-8.700%
2024-10-08	24.77000	25.010000	24.6500	24.6500	-0.444%	5,730	-8.329%
2024-10-07	25.05000	25.050000	24.7240	24.7600	-0.081%	4,828	-8.737%
2024-10-04	24.81500	24.878600	24.7800	24.7800	-0.242%	2,420	-8.810%
2024-10-03	24.93000	24.950000	24.8280	24.8400	-0.719%	6,676	-9.031%
2024-10-02	25.01000	25.020000	24.9650	25.0200	-0.239%	8,399	-9.685%
2024-10-01	25.12000	25.160000	25.0568	25.0800	-0.752%	13,820	-9.901%
2024-09-30	25.10000	25.340000	25.0292	25.2700	+0.919%	40,139	-10.579%
2024-09-27	25.04000	25.080000	24.8500	25.0400	+0.864%	8,926	-9.757%
2024-09-26	24.88000	24.890000	24.8061	24.8256	+0.529%	7,419	-8.978%
2024-09-25	25.09150	25.091500	24.6600	24.6950	-0.823%	5,503	-8.496%
2024-09-24	24.73000	25.050000	24.7300	24.9000	-0.080%	8,557	-9.250%
2024-09-23	24.89000	24.930000	24.7300	24.9200	+0.120%	11,024	-9.323%
2024-09-20	25.16430	25.164300	24.8000	24.8901	+0.770%	5,054	-9.214%
2024-09-19	24.59990	24.835000	24.5999	24.6998	+0.121%	8,199	-8.514%
2024-09-18	24.59500	24.670000	24.5350	24.6700	+0.694%	4,251	-8.404%
2024-09-17	24.55000	24.550000	24.4500	24.5000	+0.287%	6,550	-7.768%
2024-09-16	24.70000	24.700000	24.4300	24.4300	+0.452%	7,099	-7.504%
2024-09-13	24.18000	24.630000	24.1800	24.3200	-1.698%	15,304	-7.086%
2024-09-12	24.40000	24.780000	24.2500	24.7400	+2.062%	13,887	-8.663%
2024-09-11	24.09500	24.350000	24.0950	24.2401	+0.249%	3,847	-6.779%
2024-09-10	24.20000	24.200000	24.1400	24.1800	+0.083%	15,454	-6.548%
2024-09-09	24.05000	24.180000	24.0400	24.1600	+1.003%	18,237	-6.470%
2024-09-06	23.88000	23.940000	23.6843	23.9200	+0.378%	16,357	-5.532%
2024-09-05	23.82000	23.880000	23.8000	23.8300	+0.506%	2,650	-5.175%
2024-09-04	23.70000	23.770000	23.7000	23.7100	+0.094%	44,285	-4.695%
2024-09-03	23.71000	23.710000	23.6400	23.6877	+0.244%	23,331	-4.605%
2024-08-30	23.69000	23.690000	23.5700	23.6300	-0.337%	9,030	-4.372%
2024-08-29	23.46000	23.710000	23.4600	23.7100	+1.455%	9,181	-4.695%
2024-08-28	23.35000	23.390000	23.3405	23.3700	+0.516%	37,920	-3.309%
2024-08-27	23.41740	23.417400	23.2500	23.2500	+0.086%	6,882	-2.809%
2024-08-26	23.42000	23.460000	23.2300	23.2300	-0.557%	6,813	-2.726%
2024-08-23	23.30000	23.449900	23.1500	23.3600	+0.567%	8,682	-3.267%
2024-08-22	23.26000	23.260000	23.2000	23.2284	-0.093%	5,509	-2.719%
2024-08-21	23.26190	23.320000	23.2100	23.2500	+0.086%	24,880	-2.809%
2024-08-20	23.17000	23.300000	23.1500	23.2300	+0.259%	10,821	-2.726%
2024-08-19	23.23000	23.230000	23.1600	23.1700	-0.258%	9,024	-2.474%
2024-08-16	23.22080	23.350000	23.2200	23.2300	0.000%	1,927	-2.726%
2024-08-15	23.30000	23.300000	23.1000	23.2300	-0.300%	8,758	-2.726%
2024-08-14	23.22790	23.300000	23.2200	23.3000	+0.711%	1,499	-3.018%
2024-08-13	23.14800	23.250000	23.1300	23.1354	-0.192%	5,756	-2.328%
2024-08-12	23.28500	23.285000	23.1520	23.1800	-0.515%	2,757	-2.516%
2024-08-09	23.01000	23.300000	23.0100	23.3000	-0.427%	2,020	-3.018%
2024-08-08	23.30000	23.400000	23.1300	23.4000	+0.429%	6,310	-3.432%
2024-08-07	23.30000	23.429900	23.1300	23.3000	+0.431%	3,385	-3.018%
2024-08-06	23.06000	23.200000	23.0600	23.2000	+0.607%	1,956	-2.600%
2024-08-05	23.08000	23.080000	22.9000	23.0600	-1.621%	5,704	-2.009%
2024-08-02	23.00000	23.440000	23.0000	23.4400	+1.604%	10,926	-3.597%
2024-08-01	22.82000	23.070000	22.8200	23.0700	+0.742%	5,174	-2.051%
2024-07-31	22.85000	22.990000	22.7100	22.9000	+0.704%	17,436	-1.324%
2024-07-30	22.61000	22.740000	22.6100	22.7400	+0.132%	7,949	-0.630%
2024-07-29	22.60000	22.710000	22.6000	22.7100	-0.700%	1,164	-0.498%
2024-07-26	22.75000	22.870000	22.7500	22.8700	+0.527%	2,538	-1.195%
2024-07-25	22.68000	22.920000	22.6000	22.7500	+0.353%	2,361	-0.673%
2024-07-24	22.90000	22.950000	22.6100	22.6700	-1.349%	3,585	-0.323%
2024-07-23	22.73000	22.980000	22.7300	22.9800	+0.393%	3,001	-1.668%
2024-07-22	22.80000	22.935600	22.7422	22.8900	+0.445%	4,713	-1.281%
2024-07-19	22.80000	22.800000	22.6000	22.7885	-0.007%	3,315	-0.841%
2024-07-18	22.75000	22.790000	22.7400	22.7900	+0.176%	1,385	-0.848%
2024-07-17	22.70000	22.750000	22.7000	22.7500	+0.088%	1,300	-0.673%
2024-07-16	22.60000	22.730000	22.5000	22.7300	+0.575%	38,917	-0.586%
2024-07-15	22.59000	22.620000	22.5850	22.6000	-0.528%	60,305	-0.014%
2024-07-12	22.60000	22.820000	22.6000	22.7200	-0.438%	30,216	-0.542%
2024-07-11	22.45000	22.970000	22.4500	22.8200	+1.648%	20,476	-0.978%
2024-07-10	22.50000	22.550000	22.3000	22.4500	-0.222%	7,322	+0.654%
2024-07-09	22.50010	22.524600	22.3208	22.5000	-0.968%	10,369	+0.430%
2024-07-08	22.81000	22.810000	22.7200	22.7200	-0.395%	3,073	-0.542%
2024-07-05	22.59000	22.810000	22.5900	22.8100	+0.974%	1,995	-0.935%
2024-07-03	22.53000	22.590000	22.5300	22.5900	+0.489%	1,383	+0.030%
2024-07-02	22.47000	22.480000	22.4200	22.4800	+0.089%	2,102	+0.520%
2024-07-01	22.46000	22.460000	22.3000	22.4600	+0.357%	9,294	+0.609%
2024-06-28	22.48000	22.480000	22.2500	22.3800	-0.356%	11,048	+0.969%
2024-06-27	22.45000	22.460000	22.3800	22.4600	0.000%	3,485	+0.609%
2024-06-26	22.39000	22.480000	22.3000	22.4600	+0.089%	4,786	+0.609%
2024-06-25	22.38000	22.440000	22.2900	22.4400	+0.134%	11,438	+0.699%
2024-06-24	22.38000	22.442500	22.3300	22.4100	+0.313%	6,213	+0.834%
2024-06-21	22.45000	22.450000	22.3000	22.3400	-0.179%	5,264	+1.150%
2024-06-20	22.37000	22.390000	22.3500	22.3800	-0.267%	3,122	+0.969%
2024-06-18	22.35000	22.440000	22.2800	22.4400	+0.583%	24,344	+0.699%
2024-06-17	22.24700	22.385000	22.2000	22.3100	-0.224%	8,984	+1.286%
2024-06-14	22.41000	22.410000	22.2000	22.3600	-1.628%	13,316	+1.059%
2024-06-13	22.53500	22.740000	22.5350	22.7300	+0.309%	3,619	-0.586%
2024-06-12	22.62000	22.740000	22.5501	22.6600	+0.935%	17,699	-0.279%
2024-06-11	22.42000	22.450000	22.3500	22.4500	-0.178%	5,594	+0.654%
2024-06-10	22.44000	22.490000	22.3340	22.4900	-0.133%	6,953	+0.475%
2024-06-07	22.49000	22.600000	22.4000	22.5200	-0.222%	8,665	+0.341%
2024-06-06	22.74760	22.747600	22.4500	22.5700	-0.441%	3,489	+0.119%
2024-06-05	22.84000	22.858000	22.6100	22.6700	-1.177%	14,482	-0.323%
2024-06-04	22.70000	22.940000	22.6800	22.9400	+0.306%	2,814	-1.496%
2024-06-03	22.52000	22.870000	22.5200	22.8700	+1.016%	3,373	-1.195%
2024-05-31	22.49000	22.640000	22.3900	22.6400	+0.622%	6,365	-0.191%
2024-05-30	22.15000	22.500000	22.1500	22.5000	+1.764%	7,109	+0.430%
2024-05-29	22.30000	22.300000	22.1100	22.1100	-1.690%	15,144	+2.202%
2024-05-28	22.68000	22.680000	22.4900	22.4900	-1.012%	11,296	+0.475%
2024-05-24	22.61000	22.720000	22.5297	22.7200	+0.888%	7,438	-0.542%
2024-05-23	22.50000	22.520000	22.5000	22.5200	-0.222%	11,313	+0.341%
2024-05-22	22.70000	22.700000	22.5483	22.5700	-0.748%	4,169	+0.119%
2024-05-21	22.68000	22.765000	22.5000	22.7400	0.000%	2,602	-0.630%
2024-05-20	22.69000	22.780000	22.6900	22.7400	+0.442%	22,184	-0.630%
2024-05-17	22.62000	22.736900	22.4300	22.6400	+0.310%	13,627	-0.191%
2024-05-16	22.56000	22.570000	22.5000	22.5700	+0.133%	2,732	+0.119%
2024-05-15	22.65000	22.879900	22.4900	22.5400	-0.133%	16,373	+0.252%
2024-05-14	22.66000	22.660000	22.2600	22.5700	-0.397%	3,211	+0.119%
2024-05-13	22.59000	22.660000	22.5703	22.6600	+0.616%	2,247	-0.279%
2024-05-10	22.47000	22.560000	22.4320	22.5213	-0.039%	7,677	+0.335%
2024-05-09	22.13000	22.530000	22.1300	22.5300	0.000%	9,433	+0.296%
2024-05-08	22.60000	22.600000	22.3199	22.5300	-0.221%	14,165	+0.296%
2024-05-07	22.88000	22.905000	22.5800	22.5800	-1.095%	15,051	+0.074%
2024-05-06	22.67000	22.850000	22.5400	22.8300	+1.287%	15,825	-1.021%
2024-05-03	22.49000	22.540000	22.3300	22.5400	+1.349%	4,470	+0.252%
2024-05-02	22.10000	22.375000	22.0900	22.2400	+0.725%	12,498	+1.604%
2024-05-01	21.80000	22.100000	21.7800	22.0800	+0.868%	24,273	+2.341%
2024-04-30	22.05000	22.090000	21.7300	21.8900	-0.950%	9,701	+3.229%
2024-04-29	22.08000	22.180000	22.0800	22.1000	+0.045%	7,388	+2.248%
2024-04-26	22.10000	22.200000	22.0783	22.0900	-0.045%	14,228	+2.294%
2024-04-25	22.10000	22.160000	21.9444	22.1000	-1.427%	17,258	+2.248%
2024-04-24	22.28750	22.420000	22.1500	22.4200	+0.448%	2,179	+0.789%
2024-04-23	22.25000	22.424200	22.1950	22.3200	+0.767%	8,946	+1.240%
2024-04-22	22.03000	22.150000	22.0001	22.1500	+0.865%	4,966	+2.017%
2024-04-19	22.01000	22.100000	21.9600	21.9600	-0.091%	4,434	+2.900%
2024-04-18	21.94000	22.069300	21.8900	21.9799	-0.543%	9,785	+2.807%
2024-04-17	22.05000	22.150000	21.9906	22.1000	+1.052%	6,689	+2.248%
2024-04-16	22.18000	22.300000	21.8300	21.8700	-1.175%	20,540	+3.323%
2024-04-15	22.60000	22.600000	22.1300	22.1300	-2.725%	5,129	+2.109%
2024-04-12	22.75000	22.760000	22.7500	22.7500	+0.088%	1,717	-0.673%
2024-04-11	22.62000	22.730000	22.5600	22.7300	-0.482%	2,444	-0.586%
2024-04-10	22.85000	22.890000	22.5600	22.8400	-0.523%	10,917	-1.065%
2024-04-09	23.10000	23.100000	22.9100	22.9600	-0.390%	6,147	-1.582%
2024-04-08	23.14000	23.150000	22.9500	23.0500	-0.647%	7,238	-1.966%
2024-04-05	23.24000	23.250000	23.0600	23.2000	0.000%	2,444	-2.600%
2024-04-04	23.29000	23.290000	23.2000	23.2000	-0.429%	2,115	-2.600%
2024-04-03	23.29000	23.300000	23.1100	23.3000	0.000%	2,224	-3.018%
2024-04-02	23.16000	23.340000	22.9400	23.3000	-0.247%	11,455	-3.018%
2024-04-01	23.14000	23.490000	22.9100	23.3576	+1.599%	29,988	-3.257%
2024-03-28	23.85000	23.930000	22.9700	22.9900	-2.170%	34,154	-1.710%
2024-03-27	23.68000	23.755000	23.5000	23.5000	+0.128%	4,416	-3.843%
2024-03-26	23.53000	23.560000	23.4400	23.4700	-1.221%	3,559	-3.720%
2024-03-25	24.12940	24.130000	23.7600	23.7600	-0.752%	4,579	-4.896%
2024-03-22	24.10840	24.108400	23.7400	23.9400	+0.335%	11,346	-5.611%
2024-03-21	23.93000	24.070000	23.8401	23.8600	+0.590%	5,808	-5.294%
2024-03-20	23.87320	23.950000	23.5631	23.7200	-0.336%	8,486	-4.735%
2024-03-19	24.09220	24.092200	23.8000	23.8000	+0.028%	7,076	-5.055%
2024-03-18	23.70500	23.820000	23.6820	23.7933	+0.361%	1,907	-5.029%
2024-03-14	23.82730	24.010000	23.6400	23.7078	-2.518%	5,880	-4.686%
2024-03-13	24.43000	24.490000	24.2933	24.3201	-0.041%	4,816	-7.086%
2024-03-11	24.04500	24.420000	24.0450	24.3300	-0.144%	2,650	-7.124%
2024-03-08	24.09000	24.365000	24.0900	24.3650	+1.479%	2,026	-7.257%
2024-03-07	24.00000	24.180000	23.9400	24.0100	+0.713%	8,237	-5.886%
2024-03-06	23.93000	23.930000	23.6350	23.8400	-0.418%	4,501	-5.215%
2024-03-05	23.93900	23.940000	23.9390	23.9400	+0.715%	1,863	-5.611%
2024-03-04	23.90000	23.900000	23.6440	23.7700	-0.537%	5,725	-4.936%
2024-03-01	23.99000	24.200000	23.8984	23.8984	-0.174%	5,813	-5.446%
2024-02-29	24.35000	24.550000	23.7200	23.9400	-1.278%	48,583	-5.611%
2024-02-28	24.20500	24.430000	24.0100	24.2500	-0.165%	16,468	-6.817%
2024-02-27	24.11000	24.460000	24.0000	24.2900	+0.496%	9,044	-6.971%
2024-02-26	23.90000	24.216400	23.7850	24.1700	+0.290%	19,493	-6.509%
2024-02-23	23.86000	24.115000	23.8600	24.1000	+0.500%	7,390	-6.237%
2024-02-22	23.74010	24.351400	23.7401	23.9800	+1.481%	3,702	-5.768%
2024-02-21	23.67000	23.880000	23.6300	23.6300	-1.501%	5,548	-4.372%
2024-02-20	23.95000	24.060000	23.8200	23.9900	+0.841%	3,633	-5.807%
2024-02-16	24.03000	24.109800	23.7000	23.7900	-1.286%	11,373	-5.016%
2024-02-15	24.04500	24.100000	23.9400	24.1000	-0.619%	5,309	-6.237%
2024-02-14	24.00000	24.250000	24.0000	24.2500	+0.874%	2,455	-6.817%
2024-02-13	23.62440	24.040000	23.6244	24.0400	-0.661%	8,146	-6.003%
2024-02-12	23.94000	24.200000	23.9400	24.2000	+0.689%	5,027	-6.625%
2024-02-09	23.90030	24.034500	23.8700	24.0345	+0.943%	5,736	-5.982%
2024-02-08	23.40000	23.810000	23.3632	23.8100	+1.776%	6,303	-5.095%
2024-02-07	23.60000	23.738600	23.3500	23.3944	-1.456%	7,043	-3.409%
2024-02-06	23.53000	23.740000	23.3100	23.7400	-0.669%	13,073	-4.816%
2024-02-02	24.00000	24.000000	23.7001	23.9000	-0.209%	4,553	-5.453%
2024-02-01	23.81000	23.950000	23.7000	23.9500	+1.699%	7,221	-5.650%
2024-01-31	23.52000	23.820000	23.5200	23.5500	-0.675%	3,492	-4.048%
2024-01-30	23.71000	24.005400	23.7100	23.7100	+0.042%	1,963	-4.695%
2024-01-29	23.80000	23.800000	23.7001	23.7001	+0.127%	1,782	-4.655%
2024-01-26	23.62000	23.744500	23.5400	23.6700	-0.504%	3,167	-4.534%
2024-01-25	23.78000	23.875000	23.5450	23.7900	+0.976%	5,360	-5.016%
2024-01-24	23.23000	23.560100	23.2000	23.5601	+0.318%	1,520	-4.089%
2024-01-23	23.70000	23.700000	23.3400	23.4855	-0.147%	3,240	-3.784%
2024-01-22	23.90000	23.900000	23.3300	23.5200	-0.260%	16,452	-3.925%
2024-01-19	23.65000	23.650000	23.5550	23.5812	-0.459%	3,337	-4.175%
2024-01-18	23.69000	23.690000	23.6900	23.6900	+0.254%	822	-4.615%
2024-01-17	23.77580	23.775800	23.5600	23.6300	+0.042%	3,582	-4.372%