Dark

ACGLN
Arch Capital Group Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G
stock NASDAQ

Market Open

Jul 28, 2026 3:17:52 PM EDT

16.44USD+0.305%(+0.05)16,520

16.38Bid 16.43Ask 0.05Spread

Pre-market

0.00USD-100.000%(-16.30)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

16.39USD-0.061%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	16.4400	16.4400	16.4400	16.4400	+0.305%	16,520	0.000%
2026-07-27	16.4300	16.4300	16.3100	16.3900	+0.552%	45,412	+0.305%
2026-07-24	16.2500	16.3999	16.2200	16.3000	-0.153%	26,670	+0.859%
2026-07-23	16.2700	16.3300	16.2500	16.3250	-0.073%	75,032	+0.704%
2026-07-22	16.3900	16.4400	16.3200	16.3370	-0.445%	26,153	+0.630%
2026-07-21	16.4200	16.5100	16.3900	16.4100	-0.304%	25,970	+0.183%
2026-07-20	16.4700	16.6100	16.4000	16.4600	+0.061%	127,188	-0.122%
2026-07-17	16.3600	16.4500	16.3000	16.4500	+0.489%	43,834	-0.061%
2026-07-16	16.1600	16.3900	16.1600	16.3700	+0.863%	59,992	+0.428%
2026-07-15	16.0700	16.2400	16.0600	16.2300	+0.558%	75,602	+1.294%
2026-07-14	16.1000	16.1900	16.0221	16.1400	+0.561%	28,274	+1.859%
2026-07-13	15.9600	16.0600	15.9100	16.0500	+0.564%	70,671	+2.430%
2026-07-10	15.9100	16.0300	15.9000	15.9600	+0.063%	27,397	+3.008%
2026-07-09	15.9400	15.9700	15.8600	15.9500	+0.567%	45,938	+3.072%
2026-07-08	16.0200	16.1500	15.8400	15.8600	-0.999%	21,606	+3.657%
2026-07-07	16.1800	16.2399	16.0103	16.0200	-1.172%	29,186	+2.622%
2026-07-06	16.2300	16.2400	16.1401	16.2100	+0.124%	24,993	+1.419%
2026-07-02	16.1700	16.2400	16.1200	16.1900	+0.124%	20,310	+1.544%
2026-07-01	16.2000	16.2450	16.1101	16.1700	-0.798%	28,833	+1.670%
2026-06-30	16.2000	16.3000	16.0700	16.3000	+0.493%	199,965	+0.859%
2026-06-29	16.0700	16.2300	15.9101	16.2200	+1.757%	85,999	+1.356%
2026-06-26	15.7800	16.0900	15.7300	15.9400	+0.189%	58,466	+3.137%
2026-06-25	15.8900	16.0100	15.8200	15.9100	+0.505%	115,195	+3.331%
2026-06-24	15.7400	15.8784	15.7200	15.8300	+0.190%	60,838	+3.853%
2026-06-23	15.8800	15.8800	15.6500	15.8000	-0.629%	80,657	+4.051%
2026-06-22	16.0200	16.1400	15.8000	15.9000	-0.873%	53,732	+3.396%
2026-06-18	16.1200	16.2200	16.0300	16.0400	+0.062%	22,871	+2.494%
2026-06-17	16.1300	16.2200	16.0300	16.0300	-1.171%	221,692	+2.558%
2026-06-16	16.1200	16.2500	16.1200	16.2200	+0.062%	38,502	+1.356%
2026-06-15	16.1800	16.2100	16.0900	16.2100	-0.917%	61,137	+1.419%
2026-06-12	16.3300	16.3600	16.1901	16.3600	+0.245%	44,260	+0.489%
2026-06-11	16.1200	16.3500	16.1111	16.3200	+1.304%	43,459	+0.735%
2026-06-10	16.1900	16.2878	16.1100	16.1100	-0.494%	39,499	+2.048%
2026-06-09	16.2400	16.3500	16.1600	16.1900	-0.369%	49,715	+1.544%
2026-06-08	16.3600	16.3899	16.2500	16.2500	-0.672%	28,379	+1.169%
2026-06-05	16.3900	16.4497	16.2700	16.3600	-0.487%	66,365	+0.489%
2026-06-04	16.3600	16.5500	16.3500	16.4400	+0.061%	59,702	0.000%
2026-06-03	16.5200	16.5799	16.3400	16.4300	-0.545%	35,130	+0.061%
2026-06-02	16.5800	16.5800	16.4734	16.5200	-0.121%	31,128	-0.484%
2026-06-01	16.5200	16.5765	16.4600	16.5400	+0.121%	45,191	-0.605%
2026-05-29	16.6200	16.6500	16.5200	16.5200	-0.721%	56,294	-0.484%
2026-05-28	16.6500	16.6700	16.5401	16.6400	-0.180%	21,850	-1.202%
2026-05-27	16.6300	16.6788	16.5600	16.6700	+0.241%	22,124	-1.380%
2026-05-26	16.6900	16.6900	16.5400	16.6300	+0.181%	31,026	-1.143%
2026-05-22	16.5700	16.6618	16.4900	16.6000	+0.302%	36,077	-0.964%
2026-05-21	16.5600	16.8250	16.4450	16.5500	-0.241%	77,379	-0.665%
2026-05-20	16.6300	16.6700	16.5006	16.5900	-0.241%	36,346	-0.904%
2026-05-19	16.6500	16.6590	16.5000	16.6300	-0.120%	65,502	-1.143%
2026-05-18	16.6800	16.8100	16.6101	16.6500	-0.180%	59,499	-1.261%
2026-05-15	16.7100	16.7500	16.6100	16.6800	-0.714%	43,862	-1.439%
2026-05-14	16.7900	16.9400	16.7700	16.8000	+0.060%	46,654	-2.143%
2026-05-13	17.0800	17.0800	16.7800	16.7900	-1.727%	33,241	-2.085%
2026-05-12	17.1900	17.1900	17.0500	17.0850	-0.669%	13,556	-3.775%
2026-05-11	17.1700	17.2000	17.1100	17.2000	+0.116%	21,366	-4.419%
2026-05-08	17.1800	17.1800	17.0600	17.1800	+0.468%	25,188	-4.307%
2026-05-07	17.1300	17.1762	17.0900	17.1000	-0.117%	18,869	-3.860%
2026-05-06	17.1000	17.1899	17.0700	17.1200	+0.117%	8,617	-3.972%
2026-05-05	17.0200	17.1783	17.0200	17.1000	-0.175%	22,606	-3.860%
2026-05-04	17.1600	17.2116	17.0200	17.1300	-0.117%	31,668	-4.028%
2026-05-01	17.2700	17.2700	17.1500	17.1501	-0.694%	16,492	-4.141%
2026-04-30	17.1800	17.2700	17.0600	17.2700	+0.876%	31,472	-4.806%
2026-04-29	17.2400	17.2400	17.0900	17.1200	-0.754%	16,227	-3.972%
2026-04-28	17.2100	17.2500	17.1200	17.2500	+0.291%	10,273	-4.696%
2026-04-27	17.2500	17.2500	17.1700	17.2000	-0.232%	23,735	-4.419%
2026-04-24	17.1900	17.2902	17.1500	17.2400	+0.466%	14,503	-4.640%
2026-04-23	17.2200	17.3400	17.1200	17.1600	-0.464%	23,442	-4.196%
2026-04-22	17.2500	17.2650	17.1913	17.2400	0.000%	16,337	-4.640%
2026-04-21	17.2700	17.2700	17.1500	17.2400	-0.203%	21,059	-4.640%
2026-04-20	17.2400	17.3300	17.2390	17.2750	+0.203%	17,059	-4.834%
2026-04-17	17.3100	17.3399	17.2400	17.2400	-0.174%	33,574	-4.640%
2026-04-16	17.3900	17.3900	17.2700	17.2700	-0.461%	20,533	-4.806%
2026-04-15	17.2900	17.3600	17.1800	17.3500	+0.580%	19,062	-5.245%
2026-04-14	17.2700	17.3350	17.2300	17.2500	+0.524%	20,271	-4.696%
2026-04-13	17.0300	17.3600	16.9460	17.1600	+0.882%	77,196	-4.196%
2026-04-10	17.0000	17.0900	16.9750	17.0100	+0.059%	52,418	-3.351%
2026-04-09	16.7900	17.0400	16.7900	17.0000	+1.251%	50,986	-3.294%
2026-04-08	16.7900	17.0600	16.7700	16.7900	+0.659%	32,116	-2.085%
2026-04-07	16.5900	16.6800	16.4800	16.6800	+0.301%	48,152	-1.439%
2026-04-06	16.5500	16.6883	16.5401	16.6300	-0.180%	28,463	-1.143%
2026-04-02	16.5000	16.6700	16.4100	16.6600	+0.909%	30,483	-1.321%
2026-04-01	16.4300	16.6000	16.4000	16.5100	+0.487%	46,636	-0.424%
2026-03-31	16.5700	16.6397	16.3900	16.4300	-1.084%	191,601	+0.061%
2026-03-30	16.4600	16.7100	16.3900	16.6100	+0.302%	47,732	-1.023%
2026-03-27	16.3500	16.6000	16.3000	16.5600	+0.546%	98,649	-0.725%
2026-03-26	16.5100	16.6999	16.3700	16.4700	-0.483%	45,523	-0.182%
2026-03-25	16.6100	16.8700	16.5500	16.5500	-0.060%	26,116	-0.665%
2026-03-24	16.5100	16.8199	16.4400	16.5600	-0.660%	23,875	-0.725%
2026-03-23	16.6500	16.7600	16.5220	16.6700	+0.908%	24,840	-1.380%
2026-03-20	16.8100	16.9500	16.5000	16.5200	-2.017%	28,278	-0.484%
2026-03-19	16.8300	17.0600	16.8106	16.8600	-0.413%	32,191	-2.491%
2026-03-18	17.0100	17.1000	16.8800	16.9300	-0.820%	44,631	-2.894%
2026-03-17	16.9500	17.0900	16.9500	17.0700	+0.471%	27,692	-3.691%
2026-03-16	16.8700	17.0800	16.8201	16.9900	+0.295%	38,191	-3.237%
2026-03-13	17.0200	17.0850	16.8600	16.9400	-1.569%	60,070	-2.952%
2026-03-12	17.1900	17.2800	17.0600	17.2100	+0.116%	96,222	-4.474%
2026-03-11	17.0900	17.2200	17.0700	17.1900	+0.292%	52,360	-4.363%
2026-03-10	17.0900	17.2900	17.0900	17.1400	+0.351%	21,848	-4.084%
2026-03-09	17.2200	17.2800	17.0300	17.0800	-0.871%	27,000	-3.747%
2026-03-06	17.3501	17.3501	17.1600	17.2300	-1.204%	23,632	-4.585%
2026-03-05	17.5200	17.5700	17.4300	17.4400	-0.400%	15,068	-5.734%
2026-03-04	17.5500	17.5999	17.5100	17.5100	-0.228%	10,057	-6.111%
2026-03-03	17.3600	17.6199	17.3600	17.5500	+0.228%	19,685	-6.325%
2026-03-02	17.4800	17.6000	17.4800	17.5100	-0.511%	16,615	-6.111%
2026-02-27	17.6400	17.7401	17.3100	17.6000	-0.565%	107,906	-6.591%
2026-02-26	17.6600	17.7600	17.6510	17.7000	0.000%	24,191	-7.119%
2026-02-25	17.7100	17.7570	17.6300	17.7000	+0.397%	27,950	-7.119%
2026-02-24	17.6700	17.7700	17.6100	17.6300	-0.283%	38,304	-6.750%
2026-02-23	17.7900	17.7989	17.6700	17.6800	-0.506%	34,777	-7.014%
2026-02-20	17.7400	17.8100	17.7400	17.7700	+0.169%	24,872	-7.485%
2026-02-19	17.8000	17.8450	17.6700	17.7400	-0.393%	21,549	-7.328%
2026-02-18	17.9200	17.9499	17.8000	17.8100	-0.614%	50,981	-7.692%
2026-02-17	17.7500	17.9200	17.6500	17.9200	+1.186%	31,773	-8.259%
2026-02-13	17.5700	17.7500	17.5400	17.7100	+0.969%	63,920	-7.171%
2026-02-12	17.4800	17.5900	17.4700	17.5400	+0.031%	30,454	-6.271%
2026-02-11	17.5100	17.5600	17.4501	17.5345	+0.140%	23,921	-6.242%
2026-02-10	17.5100	17.5300	17.4100	17.5100	+0.286%	15,888	-6.111%
2026-02-09	17.5000	17.5000	17.3627	17.4600	0.000%	36,410	-5.842%
2026-02-06	17.5500	17.5500	17.4001	17.4600	+0.057%	20,778	-5.842%
2026-02-05	17.5100	17.5200	17.2700	17.4500	-0.172%	83,970	-5.788%
2026-02-04	17.5800	17.6500	17.4200	17.4800	-0.625%	26,569	-5.950%
2026-02-03	17.7700	17.8900	17.5500	17.5900	-0.957%	46,671	-6.538%
2026-02-02	17.8300	17.9500	17.7600	17.7600	-0.225%	37,698	-7.432%
2026-01-30	17.8600	17.9400	17.7200	17.8000	-0.392%	89,366	-7.640%
2026-01-29	17.8000	17.8700	17.7100	17.8700	+0.281%	51,291	-8.002%
2026-01-28	17.9400	17.9500	17.8000	17.8200	-0.503%	26,376	-7.744%
2026-01-27	17.9200	17.9600	17.8600	17.9100	-0.278%	16,785	-8.208%
2026-01-26	17.8100	17.9890	17.7750	17.9600	+1.012%	74,078	-8.463%
2026-01-23	17.6100	17.8100	17.5500	17.7800	+0.737%	63,332	-7.537%
2026-01-22	17.5300	17.6500	17.5200	17.6500	+0.656%	36,414	-6.856%
2026-01-21	17.4900	17.5500	17.3500	17.5350	+0.200%	29,031	-6.245%
2026-01-20	17.4200	17.5100	17.2100	17.5000	-0.114%	124,261	-6.057%
2026-01-16	17.5100	17.5600	17.4700	17.5200	-0.114%	52,308	-6.164%
2026-01-15	17.4100	17.5700	17.3001	17.5400	+0.805%	35,832	-6.271%
2026-01-14	17.3300	17.4000	17.1601	17.4000	+0.724%	40,071	-5.517%
2026-01-13	17.1800	17.3400	17.1000	17.2750	+0.378%	47,802	-4.834%
2026-01-12	17.1900	17.2300	17.0400	17.2100	0.000%	52,171	-4.474%
2026-01-09	17.0500	17.2100	16.9100	17.2100	+1.355%	83,657	-4.474%
2026-01-08	17.0400	17.0600	16.9501	16.9800	-0.294%	56,028	-3.180%
2026-01-07	17.0800	17.0800	16.9501	17.0300	+0.118%	21,261	-3.464%
2026-01-06	17.0400	17.1000	16.9001	17.0100	-0.410%	29,775	-3.351%
2026-01-05	16.9600	17.1300	16.8900	17.0800	+0.826%	114,163	-3.747%
2026-01-02	16.7500	16.9500	16.7500	16.9400	+1.437%	55,804	-2.952%
2025-12-31	16.5800	16.7100	16.5400	16.7000	+0.754%	70,013	-1.557%
2025-12-30	16.5700	16.6800	16.5200	16.5750	-0.211%	62,540	-0.814%
2025-12-29	16.6400	16.7200	16.5500	16.6100	-0.509%	84,163	-1.023%
2025-12-26	16.7600	16.7600	16.6335	16.6950	-0.090%	62,520	-1.527%
2025-12-24	16.6600	16.7600	16.6200	16.7100	+0.240%	33,704	-1.616%
2025-12-23	16.7800	16.9099	16.6500	16.6700	-0.774%	72,923	-1.380%
2025-12-22	16.8500	16.9900	16.8000	16.8000	-0.297%	64,951	-2.143%
2025-12-19	16.8200	16.9400	16.7600	16.8500	-0.473%	60,789	-2.433%
2025-12-18	16.8100	17.0200	16.8100	16.9300	+0.954%	104,611	-2.894%
2025-12-17	16.9500	16.9900	16.7500	16.7700	-1.353%	97,232	-1.968%
2025-12-16	16.9500	17.0400	16.9000	17.0000	+0.177%	58,823	-3.294%
2025-12-15	17.0300	17.1400	16.9500	16.9700	-1.509%	84,907	-3.123%
2025-12-12	17.2400	17.2900	17.1301	17.2300	-0.174%	45,156	-4.585%
2025-12-11	17.2300	17.3400	17.1816	17.2600	+0.058%	50,967	-4.751%
2025-12-10	17.2200	17.3200	17.1500	17.2500	+0.174%	52,973	-4.696%
2025-12-09	17.1700	17.3000	17.1400	17.2200	-0.058%	52,311	-4.530%
2025-12-08	17.1100	17.2400	17.0811	17.2300	+0.937%	50,432	-4.585%
2025-12-05	17.2700	17.2900	17.0400	17.0700	-1.158%	62,006	-3.691%
2025-12-04	17.0700	17.3400	17.0700	17.2700	+0.935%	75,424	-4.806%
2025-12-03	17.1500	17.2200	17.0206	17.1100	-0.233%	68,634	-3.916%
2025-12-02	17.0300	17.1800	17.0300	17.1500	+0.117%	60,839	-4.140%
2025-12-01	17.0500	17.1330	16.9800	17.1300	+0.117%	51,748	-4.028%
2025-11-28	17.1800	17.2300	17.1100	17.1100	-0.407%	36,871	-3.916%
2025-11-26	17.1300	17.2799	17.1050	17.1800	0.000%	39,236	-4.307%
2025-11-25	17.1500	17.2300	17.0801	17.1800	+0.556%	28,753	-4.307%
2025-11-24	17.1500	17.2199	17.0201	17.0850	-0.029%	32,862	-3.775%
2025-11-21	16.9600	17.1580	16.9600	17.0900	+0.767%	26,931	-3.803%
2025-11-20	17.2000	17.3600	16.9500	16.9600	-1.223%	50,078	-3.066%
2025-11-19	17.2900	17.3650	17.1700	17.1700	-1.435%	36,160	-4.252%
2025-11-18	17.3100	17.4600	17.2800	17.4200	+0.115%	34,199	-5.626%
2025-11-17	17.4800	17.4800	17.1700	17.4000	-0.229%	83,618	-5.517%
2025-11-14	17.3900	17.5200	17.0800	17.4400	-0.172%	54,717	-5.734%
2025-11-13	17.5200	17.5200	17.2100	17.4700	-0.342%	63,576	-5.896%
2025-11-12	17.5500	17.6900	17.4400	17.5300	+0.114%	37,827	-6.218%
2025-11-11	17.6000	17.6375	17.5100	17.5100	-0.341%	16,455	-6.111%
2025-11-10	17.5700	17.6568	17.3901	17.5700	+0.688%	26,816	-6.431%
2025-11-07	17.5800	17.5800	17.3800	17.4500	-0.400%	32,944	-5.788%
2025-11-06	17.5700	17.6100	17.4400	17.5200	-0.285%	25,927	-6.164%
2025-11-05	17.5600	17.5999	17.4400	17.5700	+0.630%	22,181	-6.431%
2025-11-04	17.5200	17.5899	17.4100	17.4600	-0.456%	22,915	-5.842%
2025-11-03	17.7100	17.7100	17.5100	17.5400	-0.341%	21,696	-6.271%
2025-10-31	17.9100	17.9460	17.5500	17.6000	-1.179%	47,310	-6.591%
2025-10-30	17.9900	17.9900	17.7700	17.8100	-1.275%	10,592	-7.692%
2025-10-29	18.0000	18.1100	17.9500	18.0400	+0.222%	23,690	-8.869%
2025-10-28	17.9600	18.0500	17.8900	18.0000	+0.335%	24,711	-8.667%
2025-10-27	17.9900	17.9900	17.8480	17.9399	+0.560%	18,874	-8.361%
2025-10-24	17.9800	18.0100	17.8042	17.8400	-0.446%	18,578	-7.848%
2025-10-23	17.9300	17.9300	17.8014	17.9200	+0.112%	18,665	-8.259%
2025-10-22	17.8800	17.9300	17.7001	17.9000	+0.112%	54,795	-8.156%
2025-10-21	17.7800	17.8900	17.7400	17.8800	+0.506%	13,521	-8.054%
2025-10-20	17.7800	17.7900	17.6401	17.7900	+0.850%	17,498	-7.589%
2025-10-17	17.7100	17.7600	17.5301	17.6400	-0.339%	21,911	-6.803%
2025-10-16	17.8500	17.9000	17.6600	17.7000	-0.282%	26,159	-7.119%
2025-10-15	17.9100	17.9300	17.7500	17.7500	-0.393%	15,836	-7.380%
2025-10-14	17.8300	17.8496	17.7000	17.8200	-0.168%	17,278	-7.744%
2025-10-13	17.8700	17.9090	17.7800	17.8500	+0.450%	17,905	-7.899%
2025-10-10	17.8300	17.8700	17.6100	17.7700	-0.225%	64,493	-7.485%
2025-10-09	17.9500	17.9500	17.7200	17.8100	-0.447%	19,890	-7.692%
2025-10-08	17.9300	18.0290	17.8800	17.8900	-0.167%	21,750	-8.105%
2025-10-07	18.0600	18.0900	17.9000	17.9200	-0.720%	19,807	-8.259%
2025-10-06	18.0000	18.0900	17.9100	18.0500	+0.278%	28,046	-8.920%
2025-10-03	18.1100	18.2000	18.0000	18.0000	-0.332%	14,115	-8.667%
2025-10-02	18.2300	18.2300	18.0100	18.0600	-0.605%	29,979	-8.970%
2025-10-01	17.9400	18.1900	17.9310	18.1700	+1.226%	32,609	-9.521%
2025-09-30	17.9500	17.9500	17.6900	17.9500	-0.056%	45,338	-8.412%
2025-09-29	17.9900	18.0500	17.9100	17.9600	-0.222%	24,598	-8.463%
2025-09-26	18.0000	18.0300	17.9600	18.0000	0.000%	18,541	-8.667%
2025-09-25	18.2200	18.2200	18.0000	18.0000	-1.153%	25,802	-8.667%
2025-09-24	18.1400	18.2200	18.0500	18.2100	+0.441%	25,939	-9.720%
2025-09-23	18.1300	18.1699	18.0800	18.1300	-0.603%	23,721	-9.322%
2025-09-22	18.1300	18.2500	18.0307	18.2400	+0.662%	37,796	-9.868%
2025-09-19	18.1400	18.1900	18.0501	18.1200	-0.275%	11,480	-9.272%
2025-09-18	18.0000	18.1700	17.9600	18.1700	+0.442%	30,111	-9.521%
2025-09-17	18.0200	18.1500	17.9700	18.0900	+0.556%	35,445	-9.121%
2025-09-16	18.0000	18.0600	17.8200	17.9900	+0.167%	26,947	-8.616%
2025-09-15	17.9300	18.0867	17.9200	17.9600	-1.319%	29,629	-8.463%
2025-09-12	18.2000	18.3100	18.1700	18.2000	-0.329%	26,617	-9.670%
2025-09-11	18.1800	18.3400	18.1500	18.2600	+0.606%	23,346	-9.967%
2025-09-10	18.1600	18.2600	18.1500	18.1500	0.000%	26,665	-9.421%
2025-09-09	18.1600	18.2599	18.1000	18.1500	-0.439%	17,409	-9.421%
2025-09-08	18.1200	18.3051	18.1000	18.2300	+0.830%	25,507	-9.819%
2025-09-05	18.0000	18.0865	17.9701	18.0800	+1.062%	18,492	-9.071%
2025-09-04	17.8000	17.9108	17.7500	17.8900	+0.562%	13,448	-8.105%
2025-09-03	17.7600	17.8500	17.7500	17.7900	+0.452%	35,245	-7.589%
2025-09-02	17.6000	17.8799	17.6000	17.7100	+0.511%	26,463	-7.171%
2025-08-29	17.8600	17.9400	17.6200	17.6200	-1.233%	82,537	-6.697%
2025-08-28	17.8700	17.9000	17.7800	17.8400	-0.056%	55,155	-7.848%
2025-08-27	17.8200	17.8700	17.6801	17.8500	+0.112%	37,898	-7.899%
2025-08-26	17.7400	17.8300	17.5800	17.8300	+0.507%	53,522	-7.796%
2025-08-25	17.7500	17.7900	17.6119	17.7400	+0.396%	30,494	-7.328%
2025-08-22	17.6400	17.8000	17.6000	17.6700	+0.741%	44,740	-6.961%
2025-08-21	17.7000	17.7100	17.5150	17.5400	-0.960%	77,703	-6.271%
2025-08-20	17.6400	17.7300	17.5900	17.7100	+0.625%	56,841	-7.171%
2025-08-19	17.5000	17.6200	17.4900	17.6000	+0.571%	44,270	-6.591%
2025-08-18	17.4800	17.5300	17.4200	17.5000	+0.172%	158,062	-6.057%
2025-08-15	17.4000	17.4800	17.4000	17.4700	+0.229%	49,320	-5.896%
2025-08-14	17.4900	17.6300	17.3500	17.4300	-0.627%	54,837	-5.680%
2025-08-13	17.5700	17.6300	17.4716	17.5400	-0.114%	44,745	-6.271%
2025-08-12	17.3900	17.5600	17.3500	17.5600	+0.920%	30,922	-6.378%
2025-08-11	17.4000	17.4700	17.3800	17.4000	+0.115%	30,295	-5.517%
2025-08-08	17.3400	17.4100	17.2700	17.3800	+0.231%	40,037	-5.409%
2025-08-07	17.3700	17.3700	17.2501	17.3400	+0.405%	30,625	-5.190%
2025-08-06	17.4700	17.5300	17.2200	17.2700	-1.145%	41,989	-4.806%
2025-08-05	17.4600	17.5000	17.3332	17.4700	+0.287%	38,794	-5.896%
2025-08-04	17.4600	17.5400	17.3100	17.4200	+0.230%	37,308	-5.626%
2025-08-01	17.3100	17.4100	17.2500	17.3800	-0.115%	32,263	-5.409%
2025-07-31	17.0800	17.4000	17.0800	17.4000	+1.340%	58,838	-5.517%
2025-07-30	17.1100	17.3199	17.0600	17.1700	+0.409%	28,976	-4.252%
2025-07-29	16.9800	17.1000	16.8600	17.1000	+1.183%	57,423	-3.860%
2025-07-28	16.9500	16.9700	16.8300	16.9000	-0.118%	43,131	-2.722%
2025-07-25	16.9400	16.9600	16.8500	16.9200	+0.178%	28,291	-2.837%
2025-07-24	16.8400	16.9100	16.8000	16.8900	+0.297%	32,078	-2.664%
2025-07-23	16.8700	16.8900	16.7300	16.8400	-0.059%	64,693	-2.375%
2025-07-22	16.8800	16.9800	16.7300	16.8500	-0.296%	50,749	-2.433%
2025-07-21	16.8800	17.0200	16.8600	16.9000	+0.416%	101,780	-2.722%
2025-07-18	16.8700	16.9100	16.7800	16.8300	-0.178%	53,064	-2.317%
2025-07-17	16.6700	16.8786	16.6700	16.8600	+1.322%	110,871	-2.491%
2025-07-16	16.7500	16.8386	16.5700	16.6400	-0.597%	142,568	-1.202%
2025-07-15	16.8900	16.8900	16.6700	16.7400	-0.712%	73,713	-1.792%
2025-07-14	16.9600	17.0400	16.7600	16.8600	-0.707%	56,529	-2.491%
2025-07-11	17.0400	17.1500	16.9100	16.9800	-0.585%	46,661	-3.180%
2025-07-10	16.9000	17.1600	16.9000	17.0800	+0.826%	60,058	-3.747%
2025-07-09	16.8900	16.9900	16.8758	16.9400	+0.654%	63,841	-2.952%
2025-07-08	16.7900	16.8900	16.7500	16.8300	+0.119%	81,246	-2.317%
2025-07-07	16.9100	16.9900	16.7500	16.8100	-0.767%	80,806	-2.201%
2025-07-03	16.8500	17.0600	16.8500	16.9400	+0.296%	37,512	-2.952%
2025-07-02	16.7800	16.9500	16.7800	16.8900	+0.297%	161,091	-2.664%
2025-07-01	16.8200	16.8800	16.7400	16.8400	+0.417%	193,321	-2.375%
2025-06-30	17.0000	17.0500	16.7480	16.7700	-1.179%	198,666	-1.968%
2025-06-27	17.1700	17.1825	16.9700	16.9700	-1.050%	40,839	-3.123%
2025-06-26	17.0800	17.1500	16.9800	17.1500	+0.292%	18,132	-4.140%
2025-06-25	17.0300	17.1000	16.8821	17.1000	+0.411%	37,460	-3.860%
2025-06-24	16.8500	17.0400	16.8200	17.0300	+1.369%	37,965	-3.464%
2025-06-23	16.7100	16.8700	16.6000	16.8000	+0.539%	56,342	-2.143%
2025-06-20	16.5800	16.7600	16.5800	16.7100	+0.663%	51,423	-1.616%
2025-06-18	16.6400	16.6500	16.5400	16.6000	+0.242%	42,215	-0.964%
2025-06-17	16.5600	16.6600	16.5563	16.5600	+0.121%	45,402	-0.725%
2025-06-16	16.8200	16.8300	16.5100	16.5400	-1.254%	113,721	-0.605%
2025-06-13	16.7700	16.7800	16.6200	16.7500	-2.104%	40,709	-1.851%
2025-06-12	17.0600	17.1772	16.9750	17.1100	+0.470%	34,322	-3.916%
2025-06-11	17.1500	17.1800	17.0300	17.0300	-0.468%	31,908	-3.464%
2025-06-10	17.0700	17.1100	17.0300	17.1100	0.000%	27,116	-3.916%
2025-06-09	17.0300	17.1200	16.9310	17.1100	+0.588%	33,387	-3.916%
2025-06-06	17.1100	17.1100	17.0000	17.0100	-0.293%	26,359	-3.351%
2025-06-05	17.0800	17.2000	17.0231	17.0600	+0.176%	39,642	-3.634%
2025-06-04	17.0600	17.1200	16.9400	17.0300	+0.176%	31,657	-3.464%
2025-06-03	16.9100	17.0086	16.8900	17.0000	+0.771%	49,471	-3.294%
2025-06-02	16.9100	16.9200	16.7600	16.8699	-0.237%	44,861	-2.548%
2025-05-30	16.9000	17.0800	16.7700	16.9100	+0.356%	127,960	-2.779%
2025-05-29	16.9500	17.0899	16.8000	16.8500	-0.355%	35,126	-2.433%
2025-05-28	17.0600	17.0600	16.8622	16.9100	-0.763%	28,491	-2.779%
2025-05-27	17.0200	17.0400	16.8500	17.0400	+1.368%	41,742	-3.521%
2025-05-23	16.8300	16.8695	16.7400	16.8100	-0.356%	20,323	-2.201%
2025-05-22	16.8500	16.8700	16.7500	16.8700	+0.656%	24,984	-2.549%
2025-05-21	17.0300	17.0400	16.7500	16.7600	-1.816%	36,316	-1.909%
2025-05-20	17.0800	17.2300	16.9400	17.0700	+0.059%	39,800	-3.691%
2025-05-19	16.8500	17.1100	16.8000	17.0600	+0.708%	44,143	-3.634%
2025-05-16	16.9600	17.0700	16.8000	16.9400	+0.177%	52,728	-2.952%
2025-05-15	16.9300	17.0600	16.8800	16.9100	0.000%	38,915	-2.779%
2025-05-14	17.0700	17.1100	16.8513	16.9100	-0.995%	23,556	-2.779%
2025-05-13	17.0300	17.1100	17.0100	17.0800	+0.412%	20,976	-3.747%
2025-05-12	17.1100	17.1950	16.9900	17.0100	-0.205%	30,575	-3.351%
2025-05-09	17.0100	17.1000	17.0100	17.0450	+0.147%	29,192	-3.549%
2025-05-08	17.1900	17.2500	17.0200	17.0200	-0.468%	28,613	-3.408%
2025-05-07	17.1800	17.1900	17.0124	17.1000	+0.059%	23,787	-3.860%
2025-05-06	16.9300	17.1200	16.8846	17.0900	+0.945%	16,019	-3.803%
2025-05-05	16.9500	17.1600	16.9300	16.9300	-0.936%	29,113	-2.894%
2025-05-02	17.0900	17.1500	16.8701	17.0900	+0.529%	25,249	-3.803%
2025-05-01	17.0500	17.1100	16.8600	17.0000	+0.059%	29,114	-3.294%
2025-04-30	17.1500	17.1700	16.9300	16.9900	-1.048%	26,921	-3.237%
2025-04-29	17.2000	17.2999	17.1510	17.1700	+0.058%	18,522	-4.252%
2025-04-28	17.2500	17.3300	17.0800	17.1600	-0.522%	26,165	-4.196%
2025-04-25	17.2700	17.2700	17.0800	17.2500	0.000%	38,039	-4.696%
2025-04-24	17.2300	17.2551	17.0400	17.2500	+0.759%	35,841	-4.696%
2025-04-23	17.2000	17.3300	17.0778	17.1200	+0.824%	22,352	-3.972%
2025-04-22	16.9200	17.0600	16.8653	16.9800	+0.951%	26,739	-3.180%
2025-04-21	16.7500	16.8900	16.5800	16.8200	+0.418%	108,805	-2.259%
2025-04-17	16.8600	16.9500	16.7500	16.7500	-0.416%	80,306	-1.851%
2025-04-16	16.7900	16.9600	16.6682	16.8200	+0.388%	48,952	-2.259%
2025-04-15	16.8300	16.9932	16.6454	16.7550	+0.389%	39,729	-1.880%
2025-04-14	16.7700	16.9500	16.6800	16.6900	+0.120%	68,970	-1.498%
2025-04-11	16.7300	16.9350	16.4400	16.6700	-1.186%	65,491	-1.380%
2025-04-10	16.8900	17.1899	16.8000	16.8700	-2.033%	49,018	-2.549%
2025-04-09	16.6600	17.3600	16.6600	17.2200	+1.653%	40,781	-4.530%
2025-04-08	17.1100	17.2442	16.9000	16.9400	-0.353%	56,254	-2.952%
2025-04-07	16.7600	17.3800	16.6855	17.0000	-1.449%	51,673	-3.294%
2025-04-04	17.0700	17.2600	16.8700	17.2500	-0.289%	65,041	-4.696%
2025-04-03	17.2800	17.3200	17.0800	17.3000	-1.199%	63,633	-4.971%
2025-04-02	17.4200	17.5200	17.3707	17.5100	+0.057%	48,020	-6.111%
2025-04-01	17.5000	17.5567	17.4000	17.5000	+0.402%	49,657	-6.057%
2025-03-31	17.4700	17.5651	17.4100	17.4300	-0.627%	221,285	-5.680%
2025-03-28	17.5800	17.6800	17.4200	17.5400	-0.284%	63,640	-6.271%
2025-03-27	17.4700	17.6400	17.4000	17.5900	+0.716%	57,116	-6.538%
2025-03-26	17.5500	17.5900	17.4252	17.4650	-0.823%	74,081	-5.869%
2025-03-25	17.6700	17.7000	17.5600	17.6100	-0.113%	24,354	-6.644%
2025-03-24	17.7400	17.7499	17.6000	17.6300	-0.339%	131,227	-6.750%
2025-03-21	17.8100	17.8500	17.6800	17.6900	-0.730%	84,235	-7.066%
2025-03-20	17.8100	17.9150	17.7500	17.8200	+0.112%	40,020	-7.744%
2025-03-19	17.8800	17.9100	17.7500	17.8000	-0.559%	81,324	-7.640%
2025-03-18	17.8500	17.9800	17.7600	17.9000	-0.528%	70,702	-8.156%
2025-03-17	17.9100	18.0700	17.9000	17.9950	+0.587%	22,325	-8.641%
2025-03-14	17.8400	18.0600	17.8400	17.8900	-1.649%	35,241	-8.105%
2025-03-13	18.1100	18.2000	18.0200	18.1900	+0.442%	36,841	-9.621%
2025-03-12	18.0600	18.1600	17.9500	18.1100	+0.444%	34,346	-9.221%
2025-03-11	18.1400	18.1860	18.0300	18.0300	-0.497%	21,738	-8.819%
2025-03-10	18.2800	18.4031	18.0600	18.1200	-0.875%	39,540	-9.272%
2025-03-07	18.5400	18.5400	18.2600	18.2800	-0.921%	21,462	-10.066%
2025-03-06	18.5200	18.5200	18.3800	18.4500	-0.351%	17,769	-10.894%
2025-03-05	18.5800	18.6600	18.4600	18.5150	+0.108%	18,391	-11.207%
2025-03-04	18.7300	18.7300	18.4200	18.4950	-1.307%	23,444	-11.111%
2025-03-03	18.7300	18.9300	18.6700	18.7400	+0.321%	11,509	-12.273%
2025-02-28	18.9100	18.9600	18.6600	18.6800	-0.585%	26,098	-11.991%
2025-02-27	18.9000	18.9000	18.7400	18.7899	-0.530%	17,459	-12.506%
2025-02-26	18.8800	18.9414	18.7300	18.8900	+0.053%	26,280	-12.970%
2025-02-25	18.7500	18.9000	18.6301	18.8800	+1.396%	19,785	-12.924%
2025-02-24	18.6300	18.7480	18.5114	18.6200	+0.269%	15,757	-11.708%
2025-02-21	18.5600	18.6600	18.5000	18.5700	+0.270%	36,839	-11.470%
2025-02-20	18.5700	18.6500	18.4800	18.5200	-0.108%	32,642	-11.231%
2025-02-19	18.7100	18.8500	18.4900	18.5400	-1.120%	41,238	-11.327%
2025-02-18	19.0300	19.1600	18.7300	18.7500	-1.420%	33,867	-12.320%
2025-02-14	18.9800	19.1200	18.8300	19.0200	+0.264%	23,112	-13.565%
2025-02-13	18.9200	18.9800	18.7083	18.9700	+0.904%	21,760	-13.337%
2025-02-12	18.5000	18.8800	18.5000	18.8000	-0.634%	43,501	-12.553%
2025-02-11	18.7500	18.9300	18.6647	18.9200	+0.318%	25,815	-13.108%
2025-02-10	18.8600	18.9413	18.7200	18.8600	+0.266%	20,198	-12.831%
2025-02-07	18.7800	18.8300	18.6470	18.8100	+0.106%	30,289	-12.600%
2025-02-06	18.8500	18.8500	18.7600	18.7900	-0.318%	18,949	-12.507%
2025-02-05	18.6200	18.8500	18.4200	18.8500	+1.727%	11,920	-12.785%