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

At Close

Sep 25, 2026 2:17:49 PM EDT

15.35USD+0.392%(+0.06)44,779

15.27Bid 15.47Ask 0.20Spread

Pre-market

0.00USD-100.000%(-15.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	15.2900	15.3500	15.2700	15.3500	+0.392%	44,779	0.000%
2026-09-24	15.1900	15.4000	15.1900	15.2900	-0.065%	38,971	+0.392%
2026-09-23	15.2900	15.3400	15.1000	15.3000	-0.196%	57,376	+0.327%
2026-09-22	15.3900	15.4299	15.2500	15.3300	-0.519%	70,668	+0.130%
2026-09-21	15.1500	15.4700	15.1500	15.4100	+1.985%	68,766	-0.389%
2026-09-18	15.0200	15.3600	15.0200	15.1100	0.000%	40,782	+1.588%
2026-09-17	15.1700	15.2700	14.9700	15.1100	+0.465%	100,106	+1.588%
2026-09-16	15.0600	15.2200	15.0400	15.0400	-0.133%	111,291	+2.061%
2026-09-15	15.4400	15.4900	14.8800	15.0600	-3.462%	330,907	+1.926%
2026-09-14	15.6300	15.8200	15.5700	15.6000	-0.064%	38,753	-1.603%
2026-09-11	15.7200	15.9300	15.6100	15.6100	-0.319%	28,036	-1.666%
2026-09-10	15.7300	15.8900	15.6300	15.6600	-0.445%	42,202	-1.980%
2026-09-09	15.8100	16.0100	15.6400	15.7300	-0.945%	78,322	-2.416%
2026-09-08	15.8600	16.0200	15.7201	15.8800	+0.253%	24,726	-3.338%
2026-09-04	15.6400	15.8700	15.6000	15.8400	+0.956%	123,150	-3.093%
2026-09-03	15.6700	15.8000	15.6200	15.6900	+0.192%	38,513	-2.167%
2026-09-02	15.7600	15.9800	15.6400	15.6600	-0.191%	87,445	-1.980%
2026-09-01	15.8300	16.0299	15.4300	15.6900	-0.759%	70,934	-2.167%
2026-08-31	16.0000	16.2499	15.7600	15.8100	-0.816%	49,912	-2.910%
2026-08-28	16.0400	16.2668	15.9400	15.9400	-0.654%	21,631	-3.701%
2026-08-27	16.0600	16.3030	16.0100	16.0450	+0.407%	27,019	-4.332%
2026-08-26	16.0800	16.1100	15.9800	15.9800	-0.560%	21,935	-3.942%
2026-08-25	16.0000	16.1300	15.9401	16.0700	+0.752%	29,667	-4.480%
2026-08-24	16.1200	16.3100	15.8800	15.9500	-0.499%	38,406	-3.762%
2026-08-21	16.2700	16.2700	15.9500	16.0300	-1.777%	61,366	-4.242%
2026-08-20	16.3600	16.3900	16.2100	16.3200	-0.244%	41,692	-5.944%
2026-08-19	16.2200	16.4400	16.1564	16.3600	+1.272%	44,135	-6.174%
2026-08-18	16.2000	16.2797	16.1200	16.1545	-0.281%	39,913	-4.980%
2026-08-17	16.2000	16.2500	16.1700	16.2000	-0.430%	37,134	-5.247%
2026-08-14	16.1900	16.3000	16.1700	16.2700	-0.031%	18,863	-5.655%
2026-08-13	16.2200	16.3299	16.1601	16.2750	+0.339%	32,048	-5.684%
2026-08-12	16.1600	16.2801	16.1600	16.2200	-0.062%	35,301	-5.364%
2026-08-11	16.1600	16.2900	16.1571	16.2300	-0.062%	23,335	-5.422%
2026-08-10	16.2800	16.3099	16.1500	16.2400	-0.184%	52,165	-5.480%
2026-08-07	16.3500	16.3500	16.2000	16.2700	-0.061%	26,365	-5.655%
2026-08-06	16.3300	16.3300	16.2200	16.2799	-0.123%	45,408	-5.712%
2026-08-05	16.3400	16.3450	16.2200	16.3000	-0.428%	41,769	-5.828%
2026-08-04	16.3600	16.4000	16.3200	16.3700	-0.062%	32,275	-6.231%
2026-08-03	16.3900	16.4500	16.3100	16.3801	-0.425%	26,532	-6.289%
2026-07-31	16.3000	16.4500	16.2767	16.4500	+0.612%	75,646	-6.687%
2026-07-30	16.3300	16.3750	16.3000	16.3500	+0.122%	61,331	-6.116%
2026-07-29	16.3400	16.4263	16.3200	16.3300	-0.244%	61,771	-6.001%
2026-07-28	16.3700	16.4450	16.3300	16.3700	-0.122%	18,884	-6.231%
2026-07-27	16.4300	16.4300	16.3100	16.3900	+0.552%	45,412	-6.345%
2026-07-24	16.2500	16.3999	16.2200	16.3000	-0.153%	26,670	-5.828%
2026-07-23	16.2700	16.3300	16.2500	16.3250	-0.073%	75,032	-5.972%
2026-07-22	16.3900	16.4400	16.3200	16.3370	-0.445%	26,153	-6.042%
2026-07-21	16.4200	16.5100	16.3900	16.4100	-0.304%	25,970	-6.459%
2026-07-20	16.4700	16.6100	16.4000	16.4600	+0.061%	127,188	-6.744%
2026-07-17	16.3600	16.4500	16.3000	16.4500	+0.489%	43,834	-6.687%
2026-07-16	16.1600	16.3900	16.1600	16.3700	+0.863%	59,992	-6.231%
2026-07-15	16.0700	16.2400	16.0600	16.2300	+0.558%	75,602	-5.422%
2026-07-14	16.1000	16.1900	16.0221	16.1400	+0.561%	28,274	-4.895%
2026-07-13	15.9600	16.0600	15.9100	16.0500	+0.564%	70,671	-4.361%
2026-07-10	15.9100	16.0300	15.9000	15.9600	+0.063%	27,397	-3.822%
2026-07-09	15.9400	15.9700	15.8600	15.9500	+0.567%	45,938	-3.762%
2026-07-08	16.0200	16.1500	15.8400	15.8600	-0.999%	21,606	-3.216%
2026-07-07	16.1800	16.2399	16.0103	16.0200	-1.172%	29,186	-4.182%
2026-07-06	16.2300	16.2400	16.1401	16.2100	+0.124%	24,993	-5.305%
2026-07-02	16.1700	16.2400	16.1200	16.1900	+0.124%	20,310	-5.188%
2026-07-01	16.2000	16.2450	16.1101	16.1700	-0.798%	28,833	-5.071%
2026-06-30	16.2000	16.3000	16.0700	16.3000	+0.493%	199,965	-5.828%
2026-06-29	16.0700	16.2300	15.9101	16.2200	+1.757%	85,999	-5.364%
2026-06-26	15.7800	16.0900	15.7300	15.9400	+0.189%	58,466	-3.701%
2026-06-25	15.8900	16.0100	15.8200	15.9100	+0.505%	115,195	-3.520%
2026-06-24	15.7400	15.8784	15.7200	15.8300	+0.190%	60,838	-3.032%
2026-06-23	15.8800	15.8800	15.6500	15.8000	-0.629%	80,657	-2.848%
2026-06-22	16.0200	16.1400	15.8000	15.9000	-0.873%	53,732	-3.459%
2026-06-18	16.1200	16.2200	16.0300	16.0400	+0.062%	22,871	-4.302%
2026-06-17	16.1300	16.2200	16.0300	16.0300	-1.171%	221,692	-4.242%
2026-06-16	16.1200	16.2500	16.1200	16.2200	+0.062%	38,502	-5.364%
2026-06-15	16.1800	16.2100	16.0900	16.2100	-0.917%	61,137	-5.305%
2026-06-12	16.3300	16.3600	16.1901	16.3600	+0.245%	44,260	-6.174%
2026-06-11	16.1200	16.3500	16.1111	16.3200	+1.304%	43,459	-5.944%
2026-06-10	16.1900	16.2878	16.1100	16.1100	-0.494%	39,499	-4.718%
2026-06-09	16.2400	16.3500	16.1600	16.1900	-0.369%	49,715	-5.188%
2026-06-08	16.3600	16.3899	16.2500	16.2500	-0.672%	28,379	-5.538%
2026-06-05	16.3900	16.4497	16.2700	16.3600	-0.487%	66,365	-6.174%
2026-06-04	16.3600	16.5500	16.3500	16.4400	+0.061%	59,702	-6.630%
2026-06-03	16.5200	16.5799	16.3400	16.4300	-0.545%	35,130	-6.573%
2026-06-02	16.5800	16.5800	16.4734	16.5200	-0.121%	31,128	-7.082%
2026-06-01	16.5200	16.5765	16.4600	16.5400	+0.121%	45,191	-7.195%
2026-05-29	16.6200	16.6500	16.5200	16.5200	-0.721%	56,294	-7.082%
2026-05-28	16.6500	16.6700	16.5401	16.6400	-0.180%	21,850	-7.752%
2026-05-27	16.6300	16.6788	16.5600	16.6700	+0.241%	22,124	-7.918%
2026-05-26	16.6900	16.6900	16.5400	16.6300	+0.181%	31,026	-7.697%
2026-05-22	16.5700	16.6618	16.4900	16.6000	+0.302%	36,077	-7.530%
2026-05-21	16.5600	16.8250	16.4450	16.5500	-0.241%	77,379	-7.251%
2026-05-20	16.6300	16.6700	16.5006	16.5900	-0.241%	36,346	-7.474%
2026-05-19	16.6500	16.6590	16.5000	16.6300	-0.120%	65,502	-7.697%
2026-05-18	16.6800	16.8100	16.6101	16.6500	-0.180%	59,499	-7.808%
2026-05-15	16.7100	16.7500	16.6100	16.6800	-0.714%	43,862	-7.974%
2026-05-14	16.7900	16.9400	16.7700	16.8000	+0.060%	46,654	-8.631%
2026-05-13	17.0800	17.0800	16.7800	16.7900	-1.727%	33,241	-8.577%
2026-05-12	17.1900	17.1900	17.0500	17.0850	-0.669%	13,556	-10.155%
2026-05-11	17.1700	17.2000	17.1100	17.2000	+0.116%	21,366	-10.756%
2026-05-08	17.1800	17.1800	17.0600	17.1800	+0.468%	25,188	-10.652%
2026-05-07	17.1300	17.1762	17.0900	17.1000	-0.117%	18,869	-10.234%
2026-05-06	17.1000	17.1899	17.0700	17.1200	+0.117%	8,617	-10.339%
2026-05-05	17.0200	17.1783	17.0200	17.1000	-0.175%	22,606	-10.234%
2026-05-04	17.1600	17.2116	17.0200	17.1300	-0.117%	31,668	-10.391%
2026-05-01	17.2700	17.2700	17.1500	17.1501	-0.694%	16,492	-10.496%
2026-04-30	17.1800	17.2700	17.0600	17.2700	+0.876%	31,472	-11.118%
2026-04-29	17.2400	17.2400	17.0900	17.1200	-0.754%	16,227	-10.339%
2026-04-28	17.2100	17.2500	17.1200	17.2500	+0.291%	10,273	-11.014%
2026-04-27	17.2500	17.2500	17.1700	17.2000	-0.232%	23,735	-10.756%
2026-04-24	17.1900	17.2902	17.1500	17.2400	+0.466%	14,503	-10.963%
2026-04-23	17.2200	17.3400	17.1200	17.1600	-0.464%	23,442	-10.548%
2026-04-22	17.2500	17.2650	17.1913	17.2400	0.000%	16,337	-10.963%
2026-04-21	17.2700	17.2700	17.1500	17.2400	-0.203%	21,059	-10.963%
2026-04-20	17.2400	17.3300	17.2390	17.2750	+0.203%	17,059	-11.143%
2026-04-17	17.3100	17.3399	17.2400	17.2400	-0.174%	33,574	-10.963%
2026-04-16	17.3900	17.3900	17.2700	17.2700	-0.461%	20,533	-11.118%
2026-04-15	17.2900	17.3600	17.1800	17.3500	+0.580%	19,062	-11.527%
2026-04-14	17.2700	17.3350	17.2300	17.2500	+0.524%	20,271	-11.014%
2026-04-13	17.0300	17.3600	16.9460	17.1600	+0.882%	77,196	-10.548%
2026-04-10	17.0000	17.0900	16.9750	17.0100	+0.059%	52,418	-9.759%
2026-04-09	16.7900	17.0400	16.7900	17.0000	+1.251%	50,986	-9.706%
2026-04-08	16.7900	17.0600	16.7700	16.7900	+0.659%	32,116	-8.577%
2026-04-07	16.5900	16.6800	16.4800	16.6800	+0.301%	48,152	-7.974%
2026-04-06	16.5500	16.6883	16.5401	16.6300	-0.180%	28,463	-7.697%
2026-04-02	16.5000	16.6700	16.4100	16.6600	+0.909%	30,483	-7.863%
2026-04-01	16.4300	16.6000	16.4000	16.5100	+0.487%	46,636	-7.026%
2026-03-31	16.5700	16.6397	16.3900	16.4300	-1.084%	191,601	-6.573%
2026-03-30	16.4600	16.7100	16.3900	16.6100	+0.302%	47,732	-7.586%
2026-03-27	16.3500	16.6000	16.3000	16.5600	+0.546%	98,649	-7.307%
2026-03-26	16.5100	16.6999	16.3700	16.4700	-0.483%	45,523	-6.800%
2026-03-25	16.6100	16.8700	16.5500	16.5500	-0.060%	26,116	-7.251%
2026-03-24	16.5100	16.8199	16.4400	16.5600	-0.660%	23,875	-7.307%
2026-03-23	16.6500	16.7600	16.5220	16.6700	+0.908%	24,840	-7.918%
2026-03-20	16.8100	16.9500	16.5000	16.5200	-2.017%	28,278	-7.082%
2026-03-19	16.8300	17.0600	16.8106	16.8600	-0.413%	32,191	-8.956%
2026-03-18	17.0100	17.1000	16.8800	16.9300	-0.820%	44,631	-9.333%
2026-03-17	16.9500	17.0900	16.9500	17.0700	+0.471%	27,692	-10.076%
2026-03-16	16.8700	17.0800	16.8201	16.9900	+0.295%	38,191	-9.653%
2026-03-13	17.0200	17.0850	16.8600	16.9400	-1.569%	60,070	-9.386%
2026-03-12	17.1900	17.2800	17.0600	17.2100	+0.116%	96,222	-10.808%
2026-03-11	17.0900	17.2200	17.0700	17.1900	+0.292%	52,360	-10.704%
2026-03-10	17.0900	17.2900	17.0900	17.1400	+0.351%	21,848	-10.443%
2026-03-09	17.2200	17.2800	17.0300	17.0800	-0.871%	27,000	-10.129%
2026-03-06	17.3501	17.3501	17.1600	17.2300	-1.204%	23,632	-10.911%
2026-03-05	17.5200	17.5700	17.4300	17.4400	-0.400%	15,068	-11.984%
2026-03-04	17.5500	17.5999	17.5100	17.5100	-0.228%	10,057	-12.336%
2026-03-03	17.3600	17.6199	17.3600	17.5500	+0.228%	19,685	-12.536%
2026-03-02	17.4800	17.6000	17.4800	17.5100	-0.511%	16,615	-12.336%
2026-02-27	17.6400	17.7401	17.3100	17.6000	-0.565%	107,906	-12.784%
2026-02-26	17.6600	17.7600	17.6510	17.7000	0.000%	24,191	-13.277%
2026-02-25	17.7100	17.7570	17.6300	17.7000	+0.397%	27,950	-13.277%
2026-02-24	17.6700	17.7700	17.6100	17.6300	-0.283%	38,304	-12.933%
2026-02-23	17.7900	17.7989	17.6700	17.6800	-0.506%	34,777	-13.179%
2026-02-20	17.7400	17.8100	17.7400	17.7700	+0.169%	24,872	-13.618%
2026-02-19	17.8000	17.8450	17.6700	17.7400	-0.393%	21,549	-13.472%
2026-02-18	17.9200	17.9499	17.8000	17.8100	-0.614%	50,981	-13.812%
2026-02-17	17.7500	17.9200	17.6500	17.9200	+1.186%	31,773	-14.342%
2026-02-13	17.5700	17.7500	17.5400	17.7100	+0.969%	63,920	-13.326%
2026-02-12	17.4800	17.5900	17.4700	17.5400	+0.031%	30,454	-12.486%
2026-02-11	17.5100	17.5600	17.4501	17.5345	+0.140%	23,921	-12.458%
2026-02-10	17.5100	17.5300	17.4100	17.5100	+0.286%	15,888	-12.336%
2026-02-09	17.5000	17.5000	17.3627	17.4600	0.000%	36,410	-12.085%
2026-02-06	17.5500	17.5500	17.4001	17.4600	+0.057%	20,778	-12.085%
2026-02-05	17.5100	17.5200	17.2700	17.4500	-0.172%	83,970	-12.034%
2026-02-04	17.5800	17.6500	17.4200	17.4800	-0.625%	26,569	-12.185%
2026-02-03	17.7700	17.8900	17.5500	17.5900	-0.957%	46,671	-12.735%
2026-02-02	17.8300	17.9500	17.7600	17.7600	-0.225%	37,698	-13.570%
2026-01-30	17.8600	17.9400	17.7200	17.8000	-0.392%	89,366	-13.764%
2026-01-29	17.8000	17.8700	17.7100	17.8700	+0.281%	51,291	-14.102%
2026-01-28	17.9400	17.9500	17.8000	17.8200	-0.503%	26,376	-13.861%
2026-01-27	17.9200	17.9600	17.8600	17.9100	-0.278%	16,785	-14.294%
2026-01-26	17.8100	17.9890	17.7750	17.9600	+1.012%	74,078	-14.532%
2026-01-23	17.6100	17.8100	17.5500	17.7800	+0.737%	63,332	-13.667%
2026-01-22	17.5300	17.6500	17.5200	17.6500	+0.656%	36,414	-13.031%
2026-01-21	17.4900	17.5500	17.3500	17.5350	+0.200%	29,031	-12.461%
2026-01-20	17.4200	17.5100	17.2100	17.5000	-0.114%	124,261	-12.286%
2026-01-16	17.5100	17.5600	17.4700	17.5200	-0.114%	52,308	-12.386%
2026-01-15	17.4100	17.5700	17.3001	17.5400	+0.805%	35,832	-12.486%
2026-01-14	17.3300	17.4000	17.1601	17.4000	+0.724%	40,071	-11.782%
2026-01-13	17.1800	17.3400	17.1000	17.2750	+0.378%	47,802	-11.143%
2026-01-12	17.1900	17.2300	17.0400	17.2100	0.000%	52,171	-10.808%
2026-01-09	17.0500	17.2100	16.9100	17.2100	+1.355%	83,657	-10.808%
2026-01-08	17.0400	17.0600	16.9501	16.9800	-0.294%	56,028	-9.600%
2026-01-07	17.0800	17.0800	16.9501	17.0300	+0.118%	21,261	-9.865%
2026-01-06	17.0400	17.1000	16.9001	17.0100	-0.410%	29,775	-9.759%
2026-01-05	16.9600	17.1300	16.8900	17.0800	+0.826%	114,163	-10.129%
2026-01-02	16.7500	16.9500	16.7500	16.9400	+1.437%	55,804	-9.386%
2025-12-31	16.5800	16.7100	16.5400	16.7000	+0.754%	70,013	-8.084%
2025-12-30	16.5700	16.6800	16.5200	16.5750	-0.211%	62,540	-7.391%
2025-12-29	16.6400	16.7200	16.5500	16.6100	-0.509%	84,163	-7.586%
2025-12-26	16.7600	16.7600	16.6335	16.6950	-0.090%	62,520	-8.056%
2025-12-24	16.6600	16.7600	16.6200	16.7100	+0.240%	33,704	-8.139%
2025-12-23	16.7800	16.9099	16.6500	16.6700	-0.774%	72,923	-7.918%
2025-12-22	16.8500	16.9900	16.8000	16.8000	-0.297%	64,951	-8.631%
2025-12-19	16.8200	16.9400	16.7600	16.8500	-0.473%	60,789	-8.902%
2025-12-18	16.8100	17.0200	16.8100	16.9300	+0.954%	104,611	-9.333%
2025-12-17	16.9500	16.9900	16.7500	16.7700	-1.353%	97,232	-8.468%
2025-12-16	16.9500	17.0400	16.9000	17.0000	+0.177%	58,823	-9.706%
2025-12-15	17.0300	17.1400	16.9500	16.9700	-1.509%	84,907	-9.546%
2025-12-12	17.2400	17.2900	17.1301	17.2300	-0.174%	45,156	-10.911%
2025-12-11	17.2300	17.3400	17.1816	17.2600	+0.058%	50,967	-11.066%
2025-12-10	17.2200	17.3200	17.1500	17.2500	+0.174%	52,973	-11.014%
2025-12-09	17.1700	17.3000	17.1400	17.2200	-0.058%	52,311	-10.859%
2025-12-08	17.1100	17.2400	17.0811	17.2300	+0.937%	50,432	-10.911%
2025-12-05	17.2700	17.2900	17.0400	17.0700	-1.158%	62,006	-10.076%
2025-12-04	17.0700	17.3400	17.0700	17.2700	+0.935%	75,424	-11.118%
2025-12-03	17.1500	17.2200	17.0206	17.1100	-0.233%	68,634	-10.286%
2025-12-02	17.0300	17.1800	17.0300	17.1500	+0.117%	60,839	-10.496%
2025-12-01	17.0500	17.1330	16.9800	17.1300	+0.117%	51,748	-10.391%
2025-11-28	17.1800	17.2300	17.1100	17.1100	-0.407%	36,871	-10.286%
2025-11-26	17.1300	17.2799	17.1050	17.1800	0.000%	39,236	-10.652%
2025-11-25	17.1500	17.2300	17.0801	17.1800	+0.556%	28,753	-10.652%
2025-11-24	17.1500	17.2199	17.0201	17.0850	-0.029%	32,862	-10.155%
2025-11-21	16.9600	17.1580	16.9600	17.0900	+0.767%	26,931	-10.181%
2025-11-20	17.2000	17.3600	16.9500	16.9600	-1.223%	50,078	-9.493%
2025-11-19	17.2900	17.3650	17.1700	17.1700	-1.435%	36,160	-10.600%
2025-11-18	17.3100	17.4600	17.2800	17.4200	+0.115%	34,199	-11.883%
2025-11-17	17.4800	17.4800	17.1700	17.4000	-0.229%	83,618	-11.782%
2025-11-14	17.3900	17.5200	17.0800	17.4400	-0.172%	54,717	-11.984%
2025-11-13	17.5200	17.5200	17.2100	17.4700	-0.342%	63,576	-12.135%
2025-11-12	17.5500	17.6900	17.4400	17.5300	+0.114%	37,827	-12.436%
2025-11-11	17.6000	17.6375	17.5100	17.5100	-0.341%	16,455	-12.336%
2025-11-10	17.5700	17.6568	17.3901	17.5700	+0.688%	26,816	-12.635%
2025-11-07	17.5800	17.5800	17.3800	17.4500	-0.400%	32,944	-12.034%
2025-11-06	17.5700	17.6100	17.4400	17.5200	-0.285%	25,927	-12.386%
2025-11-05	17.5600	17.5999	17.4400	17.5700	+0.630%	22,181	-12.635%
2025-11-04	17.5200	17.5899	17.4100	17.4600	-0.456%	22,915	-12.085%
2025-11-03	17.7100	17.7100	17.5100	17.5400	-0.341%	21,696	-12.486%
2025-10-31	17.9100	17.9460	17.5500	17.6000	-1.179%	47,310	-12.784%
2025-10-30	17.9900	17.9900	17.7700	17.8100	-1.275%	10,592	-13.812%
2025-10-29	18.0000	18.1100	17.9500	18.0400	+0.222%	23,690	-14.911%
2025-10-28	17.9600	18.0500	17.8900	18.0000	+0.335%	24,711	-14.722%
2025-10-27	17.9900	17.9900	17.8480	17.9399	+0.560%	18,874	-14.437%
2025-10-24	17.9800	18.0100	17.8042	17.8400	-0.446%	18,578	-13.957%
2025-10-23	17.9300	17.9300	17.8014	17.9200	+0.112%	18,665	-14.342%
2025-10-22	17.8800	17.9300	17.7001	17.9000	+0.112%	54,795	-14.246%
2025-10-21	17.7800	17.8900	17.7400	17.8800	+0.506%	13,521	-14.150%
2025-10-20	17.7800	17.7900	17.6401	17.7900	+0.850%	17,498	-13.716%
2025-10-17	17.7100	17.7600	17.5301	17.6400	-0.339%	21,911	-12.982%
2025-10-16	17.8500	17.9000	17.6600	17.7000	-0.282%	26,159	-13.277%
2025-10-15	17.9100	17.9300	17.7500	17.7500	-0.393%	15,836	-13.521%
2025-10-14	17.8300	17.8496	17.7000	17.8200	-0.168%	17,278	-13.861%
2025-10-13	17.8700	17.9090	17.7800	17.8500	+0.450%	17,905	-14.006%
2025-10-10	17.8300	17.8700	17.6100	17.7700	-0.225%	64,493	-13.618%
2025-10-09	17.9500	17.9500	17.7200	17.8100	-0.447%	19,890	-13.812%
2025-10-08	17.9300	18.0290	17.8800	17.8900	-0.167%	21,750	-14.198%
2025-10-07	18.0600	18.0900	17.9000	17.9200	-0.720%	19,807	-14.342%
2025-10-06	18.0000	18.0900	17.9100	18.0500	+0.278%	28,046	-14.958%
2025-10-03	18.1100	18.2000	18.0000	18.0000	-0.332%	14,115	-14.722%
2025-10-02	18.2300	18.2300	18.0100	18.0600	-0.605%	29,979	-15.006%
2025-10-01	17.9400	18.1900	17.9310	18.1700	+1.226%	32,609	-15.520%
2025-09-30	17.9500	17.9500	17.6900	17.9500	-0.056%	45,338	-14.485%
2025-09-29	17.9900	18.0500	17.9100	17.9600	-0.222%	24,598	-14.532%
2025-09-26	18.0000	18.0300	17.9600	18.0000	0.000%	18,541	-14.722%
2025-09-25	18.2200	18.2200	18.0000	18.0000	-1.153%	25,802	-14.722%
2025-09-24	18.1400	18.2200	18.0500	18.2100	+0.441%	25,939	-15.706%
2025-09-23	18.1300	18.1699	18.0800	18.1300	-0.603%	23,721	-15.334%
2025-09-22	18.1300	18.2500	18.0307	18.2400	+0.662%	37,796	-15.844%
2025-09-19	18.1400	18.1900	18.0501	18.1200	-0.275%	11,480	-15.287%
2025-09-18	18.0000	18.1700	17.9600	18.1700	+0.442%	30,111	-15.520%
2025-09-17	18.0200	18.1500	17.9700	18.0900	+0.556%	35,445	-15.146%
2025-09-16	18.0000	18.0600	17.8200	17.9900	+0.167%	26,947	-14.675%
2025-09-15	17.9300	18.0867	17.9200	17.9600	-1.319%	29,629	-14.532%
2025-09-12	18.2000	18.3100	18.1700	18.2000	-0.329%	26,617	-15.659%
2025-09-11	18.1800	18.3400	18.1500	18.2600	+0.606%	23,346	-15.936%
2025-09-10	18.1600	18.2600	18.1500	18.1500	0.000%	26,665	-15.427%
2025-09-09	18.1600	18.2599	18.1000	18.1500	-0.439%	17,409	-15.427%
2025-09-08	18.1200	18.3051	18.1000	18.2300	+0.830%	25,507	-15.798%
2025-09-05	18.0000	18.0865	17.9701	18.0800	+1.062%	18,492	-15.100%
2025-09-04	17.8000	17.9108	17.7500	17.8900	+0.562%	13,448	-14.198%
2025-09-03	17.7600	17.8500	17.7500	17.7900	+0.452%	35,245	-13.716%
2025-09-02	17.6000	17.8799	17.6000	17.7100	+0.511%	26,463	-13.326%
2025-08-29	17.8600	17.9400	17.6200	17.6200	-1.233%	82,537	-12.883%
2025-08-28	17.8700	17.9000	17.7800	17.8400	-0.056%	55,155	-13.957%
2025-08-27	17.8200	17.8700	17.6801	17.8500	+0.112%	37,898	-14.006%
2025-08-26	17.7400	17.8300	17.5800	17.8300	+0.507%	53,522	-13.909%
2025-08-25	17.7500	17.7900	17.6119	17.7400	+0.396%	30,494	-13.472%
2025-08-22	17.6400	17.8000	17.6000	17.6700	+0.741%	44,740	-13.130%
2025-08-21	17.7000	17.7100	17.5150	17.5400	-0.960%	77,703	-12.486%
2025-08-20	17.6400	17.7300	17.5900	17.7100	+0.625%	56,841	-13.326%
2025-08-19	17.5000	17.6200	17.4900	17.6000	+0.571%	44,270	-12.784%
2025-08-18	17.4800	17.5300	17.4200	17.5000	+0.172%	158,062	-12.286%
2025-08-15	17.4000	17.4800	17.4000	17.4700	+0.229%	49,320	-12.135%
2025-08-14	17.4900	17.6300	17.3500	17.4300	-0.627%	54,837	-11.933%
2025-08-13	17.5700	17.6300	17.4716	17.5400	-0.114%	44,745	-12.486%
2025-08-12	17.3900	17.5600	17.3500	17.5600	+0.920%	30,922	-12.585%
2025-08-11	17.4000	17.4700	17.3800	17.4000	+0.115%	30,295	-11.782%
2025-08-08	17.3400	17.4100	17.2700	17.3800	+0.231%	40,037	-11.680%
2025-08-07	17.3700	17.3700	17.2501	17.3400	+0.405%	30,625	-11.476%
2025-08-06	17.4700	17.5300	17.2200	17.2700	-1.145%	41,989	-11.118%
2025-08-05	17.4600	17.5000	17.3332	17.4700	+0.287%	38,794	-12.135%
2025-08-04	17.4600	17.5400	17.3100	17.4200	+0.230%	37,308	-11.883%
2025-08-01	17.3100	17.4100	17.2500	17.3800	-0.115%	32,263	-11.680%
2025-07-31	17.0800	17.4000	17.0800	17.4000	+1.340%	58,838	-11.782%
2025-07-30	17.1100	17.3199	17.0600	17.1700	+0.409%	28,976	-10.600%
2025-07-29	16.9800	17.1000	16.8600	17.1000	+1.183%	57,423	-10.234%
2025-07-28	16.9500	16.9700	16.8300	16.9000	-0.118%	43,131	-9.172%
2025-07-25	16.9400	16.9600	16.8500	16.9200	+0.178%	28,291	-9.279%
2025-07-24	16.8400	16.9100	16.8000	16.8900	+0.297%	32,078	-9.118%
2025-07-23	16.8700	16.8900	16.7300	16.8400	-0.059%	64,693	-8.848%
2025-07-22	16.8800	16.9800	16.7300	16.8500	-0.296%	50,749	-8.902%
2025-07-21	16.8800	17.0200	16.8600	16.9000	+0.416%	101,780	-9.172%
2025-07-18	16.8700	16.9100	16.7800	16.8300	-0.178%	53,064	-8.794%
2025-07-17	16.6700	16.8786	16.6700	16.8600	+1.322%	110,871	-8.956%
2025-07-16	16.7500	16.8386	16.5700	16.6400	-0.597%	142,568	-7.752%
2025-07-15	16.8900	16.8900	16.6700	16.7400	-0.712%	73,713	-8.303%
2025-07-14	16.9600	17.0400	16.7600	16.8600	-0.707%	56,529	-8.956%
2025-07-11	17.0400	17.1500	16.9100	16.9800	-0.585%	46,661	-9.600%
2025-07-10	16.9000	17.1600	16.9000	17.0800	+0.826%	60,058	-10.129%
2025-07-09	16.8900	16.9900	16.8758	16.9400	+0.654%	63,841	-9.386%
2025-07-08	16.7900	16.8900	16.7500	16.8300	+0.119%	81,246	-8.794%
2025-07-07	16.9100	16.9900	16.7500	16.8100	-0.767%	80,806	-8.685%
2025-07-03	16.8500	17.0600	16.8500	16.9400	+0.296%	37,512	-9.386%
2025-07-02	16.7800	16.9500	16.7800	16.8900	+0.297%	161,091	-9.118%
2025-07-01	16.8200	16.8800	16.7400	16.8400	+0.417%	193,321	-8.848%
2025-06-30	17.0000	17.0500	16.7480	16.7700	-1.179%	198,666	-8.468%
2025-06-27	17.1700	17.1825	16.9700	16.9700	-1.050%	40,839	-9.546%
2025-06-26	17.0800	17.1500	16.9800	17.1500	+0.292%	18,132	-10.496%
2025-06-25	17.0300	17.1000	16.8821	17.1000	+0.411%	37,460	-10.234%
2025-06-24	16.8500	17.0400	16.8200	17.0300	+1.369%	37,965	-9.865%
2025-06-23	16.7100	16.8700	16.6000	16.8000	+0.539%	56,342	-8.631%
2025-06-20	16.5800	16.7600	16.5800	16.7100	+0.663%	51,423	-8.139%
2025-06-18	16.6400	16.6500	16.5400	16.6000	+0.242%	42,215	-7.530%
2025-06-17	16.5600	16.6600	16.5563	16.5600	+0.121%	45,402	-7.307%
2025-06-16	16.8200	16.8300	16.5100	16.5400	-1.254%	113,721	-7.195%
2025-06-13	16.7700	16.7800	16.6200	16.7500	-2.104%	40,709	-8.358%
2025-06-12	17.0600	17.1772	16.9750	17.1100	+0.470%	34,322	-10.286%
2025-06-11	17.1500	17.1800	17.0300	17.0300	-0.468%	31,908	-9.865%
2025-06-10	17.0700	17.1100	17.0300	17.1100	0.000%	27,116	-10.286%
2025-06-09	17.0300	17.1200	16.9310	17.1100	+0.588%	33,387	-10.286%
2025-06-06	17.1100	17.1100	17.0000	17.0100	-0.293%	26,359	-9.759%
2025-06-05	17.0800	17.2000	17.0231	17.0600	+0.176%	39,642	-10.023%
2025-06-04	17.0600	17.1200	16.9400	17.0300	+0.176%	31,657	-9.865%
2025-06-03	16.9100	17.0086	16.8900	17.0000	+0.771%	49,471	-9.706%
2025-06-02	16.9100	16.9200	16.7600	16.8699	-0.237%	44,861	-9.010%
2025-05-30	16.9000	17.0800	16.7700	16.9100	+0.356%	127,960	-9.225%
2025-05-29	16.9500	17.0899	16.8000	16.8500	-0.355%	35,126	-8.902%
2025-05-28	17.0600	17.0600	16.8622	16.9100	-0.763%	28,491	-9.225%
2025-05-27	17.0200	17.0400	16.8500	17.0400	+1.368%	41,742	-9.918%
2025-05-23	16.8300	16.8695	16.7400	16.8100	-0.356%	20,323	-8.685%
2025-05-22	16.8500	16.8700	16.7500	16.8700	+0.656%	24,984	-9.010%
2025-05-21	17.0300	17.0400	16.7500	16.7600	-1.816%	36,316	-8.413%
2025-05-20	17.0800	17.2300	16.9400	17.0700	+0.059%	39,800	-10.076%
2025-05-19	16.8500	17.1100	16.8000	17.0600	+0.708%	44,143	-10.023%
2025-05-16	16.9600	17.0700	16.8000	16.9400	+0.177%	52,728	-9.386%
2025-05-15	16.9300	17.0600	16.8800	16.9100	0.000%	38,915	-9.225%
2025-05-14	17.0700	17.1100	16.8513	16.9100	-0.995%	23,556	-9.225%
2025-05-13	17.0300	17.1100	17.0100	17.0800	+0.412%	20,976	-10.129%
2025-05-12	17.1100	17.1950	16.9900	17.0100	-0.205%	30,575	-9.759%
2025-05-09	17.0100	17.1000	17.0100	17.0450	+0.147%	29,192	-9.944%
2025-05-08	17.1900	17.2500	17.0200	17.0200	-0.468%	28,613	-9.812%
2025-05-07	17.1800	17.1900	17.0124	17.1000	+0.059%	23,787	-10.234%
2025-05-06	16.9300	17.1200	16.8846	17.0900	+0.945%	16,019	-10.181%
2025-05-05	16.9500	17.1600	16.9300	16.9300	-0.936%	29,113	-9.333%
2025-05-02	17.0900	17.1500	16.8701	17.0900	+0.529%	25,249	-10.181%
2025-05-01	17.0500	17.1100	16.8600	17.0000	+0.059%	29,114	-9.706%
2025-04-30	17.1500	17.1700	16.9300	16.9900	-1.048%	26,921	-9.653%
2025-04-29	17.2000	17.2999	17.1510	17.1700	+0.058%	18,522	-10.600%
2025-04-28	17.2500	17.3300	17.0800	17.1600	-0.522%	26,165	-10.548%
2025-04-25	17.2700	17.2700	17.0800	17.2500	0.000%	38,039	-11.014%
2025-04-24	17.2300	17.2551	17.0400	17.2500	+0.759%	35,841	-11.014%
2025-04-23	17.2000	17.3300	17.0778	17.1200	+0.824%	22,352	-10.339%
2025-04-22	16.9200	17.0600	16.8653	16.9800	+0.951%	26,739	-9.600%
2025-04-21	16.7500	16.8900	16.5800	16.8200	+0.418%	108,805	-8.740%
2025-04-17	16.8600	16.9500	16.7500	16.7500	-0.416%	80,306	-8.358%
2025-04-16	16.7900	16.9600	16.6682	16.8200	+0.388%	48,952	-8.740%
2025-04-15	16.8300	16.9932	16.6454	16.7550	+0.389%	39,729	-8.386%
2025-04-14	16.7700	16.9500	16.6800	16.6900	+0.120%	68,970	-8.029%
2025-04-11	16.7300	16.9350	16.4400	16.6700	-1.186%	65,491	-7.918%
2025-04-10	16.8900	17.1899	16.8000	16.8700	-2.033%	49,018	-9.010%
2025-04-09	16.6600	17.3600	16.6600	17.2200	+1.653%	40,781	-10.859%
2025-04-08	17.1100	17.2442	16.9000	16.9400	-0.353%	56,254	-9.386%
2025-04-07	16.7600	17.3800	16.6855	17.0000	-1.449%	51,673	-9.706%