ACGLN
Arch Capital Group Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G
stockNASDAQ
Market OpenNov 12, 2026 9:54:14 AM EST
14.85USD-0.934%(-0.14)4,354
ACGLN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-12 | 14.85 | 14.85 | 14.85 | 14.85 | -0.934% | 4,354 | 0.000% | |
| 2026-11-11 | 15.04 | 15.14 | 14.91 | 14.99 | -0.465% | 66,973 | -0.934% | |
| 2026-11-10 | 15.18 | 15.18 | 14.89 | 15.06 | -1.375% | 85,728 | -1.394% | |
| 2026-11-09 | 15.11 | 15.43 | 15.08 | 15.27 | +0.792% | 94,408 | -2.750% | |
| 2026-11-06 | 14.92 | 15.21 | 14.92 | 15.15 | +0.664% | 54,444 | -1.980% | |
| 2026-11-05 | 15.20 | 15.20 | 14.94 | 15.05 | -0.397% | 66,758 | -1.329% | |
| 2026-11-04 | 14.85 | 15.29 | 14.83 | 15.11 | +1.888% | 86,287 | -1.721% | |
| 2026-11-03 | 14.85 | 15.00 | 14.83 | 14.83 | -0.067% | 81,234 | +0.135% | |
| 2026-11-02 | 14.84 | 14.98 | 14.78 | 14.84 | +0.678% | 86,059 | +0.067% | |
| 2026-10-30 | 14.90 | 15.08 | 14.71 | 14.74 | -1.074% | 148,605 | +0.746% | |
| 2026-10-29 | 14.86 | 15.04 | 14.86 | 14.90 | +0.067% | 58,457 | -0.336% | |
| 2026-10-28 | 15.01 | 15.01 | 14.86 | 14.89 | -0.931% | 57,504 | -0.269% | |
| 2026-10-27 | 15.06 | 15.06 | 14.85 | 15.03 | +0.200% | 59,726 | -1.198% | |
| 2026-10-26 | 15.09 | 15.10 | 14.80 | 15.00 | -0.398% | 106,424 | -1.000% | |
| 2026-10-23 | 14.99 | 15.15 | 14.88 | 15.06 | +0.736% | 38,296 | -1.394% | |
| 2026-10-22 | 14.87 | 15.27 | 14.87 | 14.95 | 0.000% | 75,674 | -0.669% | |
| 2026-10-21 | 15.19 | 15.23 | 14.87 | 14.95 | -1.385% | 49,280 | -0.669% | |
| 2026-10-20 | 15.35 | 15.37 | 14.93 | 15.16 | -0.720% | 48,336 | -2.045% | |
| 2026-10-19 | 15.36 | 15.55 | 15.18 | 15.27 | -0.715% | 58,184 | -2.750% | |
| 2026-10-16 | 15.25 | 15.68 | 14.86 | 15.38 | +0.523% | 257,947 | -3.446% | |
| 2026-10-15 | 15.12 | 15.34 | 15.03 | 15.30 | +1.661% | 56,733 | -2.941% | |
| 2026-10-14 | 14.99 | 15.05 | 14.81 | 15.05 | 0.000% | 95,548 | -1.329% | |
| 2026-10-13 | 14.98 | 15.21 | 14.98 | 15.05 | +0.467% | 49,829 | -1.329% | |
| 2026-10-12 | 15.06 | 15.29 | 14.97 | 14.98 | -1.122% | 52,616 | -0.868% | |
| 2026-10-09 | 14.96 | 15.16 | 14.79 | 15.15 | +0.965% | 60,166 | -1.980% | |
| 2026-10-08 | 15.00 | 15.03 | 14.75 | 15.01 | +0.035% | 88,876 | -1.034% | |
| 2026-10-07 | 15.09 | 15.10 | 14.91 | 15.00 | -1.510% | 51,635 | -1.000% | |
| 2026-10-06 | 15.03 | 15.28 | 14.95 | 15.23 | +1.062% | 64,826 | -2.495% | |
| 2026-10-05 | 15.21 | 15.21 | 15.02 | 15.07 | -1.310% | 81,971 | -1.460% | |
| 2026-10-02 | 15.18 | 15.49 | 14.98 | 15.27 | +0.593% | 56,374 | -2.750% | |
| 2026-10-01 | 15.20 | 15.32 | 15.05 | 15.18 | -0.394% | 41,760 | -2.174% | |
| 2026-09-30 | 15.06 | 15.37 | 14.97 | 15.24 | +1.128% | 88,859 | -2.559% | |
| 2026-09-29 | 15.30 | 15.41 | 15.05 | 15.07 | -1.374% | 57,305 | -1.460% | |
| 2026-09-28 | 15.32 | 15.44 | 15.13 | 15.28 | -0.270% | 44,731 | -2.814% | |
| 2026-09-25 | 15.28 | 15.47 | 15.27 | 15.32 | +0.205% | 44,781 | -3.077% | |
| 2026-09-24 | 15.19 | 15.40 | 15.19 | 15.29 | -0.065% | 38,971 | -2.878% | |
| 2026-09-23 | 15.29 | 15.34 | 15.10 | 15.30 | -0.196% | 57,376 | -2.941% | |
| 2026-09-22 | 15.39 | 15.43 | 15.25 | 15.33 | -0.519% | 70,668 | -3.131% | |
| 2026-09-21 | 15.15 | 15.47 | 15.15 | 15.41 | +1.985% | 68,766 | -3.634% | |
| 2026-09-18 | 15.02 | 15.36 | 15.02 | 15.11 | 0.000% | 40,782 | -1.721% | |
| 2026-09-17 | 15.17 | 15.27 | 14.97 | 15.11 | +0.465% | 100,106 | -1.721% | |
| 2026-09-16 | 15.06 | 15.22 | 15.04 | 15.04 | -0.133% | 111,291 | -1.263% | |
| 2026-09-15 | 15.44 | 15.49 | 14.88 | 15.06 | -3.462% | 330,907 | -1.394% | Div $0.284 |
| 2026-09-14 | 15.63 | 15.82 | 15.57 | 15.60 | -0.064% | 38,753 | -4.808% | |
| 2026-09-11 | 15.72 | 15.93 | 15.61 | 15.61 | -0.319% | 28,036 | -4.869% | |
| 2026-09-10 | 15.73 | 15.89 | 15.63 | 15.66 | -0.445% | 42,202 | -5.172% | |
| 2026-09-09 | 15.81 | 16.01 | 15.64 | 15.73 | -0.945% | 78,322 | -5.594% | |
| 2026-09-08 | 15.86 | 16.02 | 15.72 | 15.88 | +0.253% | 24,726 | -6.486% | |
| 2026-09-04 | 15.64 | 15.87 | 15.60 | 15.84 | +0.956% | 123,150 | -6.250% | |
| 2026-09-03 | 15.67 | 15.80 | 15.62 | 15.69 | +0.192% | 38,513 | -5.354% | |
| 2026-09-02 | 15.76 | 15.98 | 15.64 | 15.66 | -0.191% | 87,445 | -5.172% | |
| 2026-09-01 | 15.83 | 16.03 | 15.43 | 15.69 | -0.759% | 70,934 | -5.354% | |
| 2026-08-31 | 16.00 | 16.25 | 15.76 | 15.81 | -0.816% | 49,912 | -6.072% | |
| 2026-08-28 | 16.04 | 16.27 | 15.94 | 15.94 | -0.654% | 21,631 | -6.838% | |
| 2026-08-27 | 16.06 | 16.30 | 16.01 | 16.05 | +0.407% | 27,019 | -7.448% | |
| 2026-08-26 | 16.08 | 16.11 | 15.98 | 15.98 | -0.560% | 21,935 | -7.071% | |
| 2026-08-25 | 16.00 | 16.13 | 15.94 | 16.07 | +0.752% | 29,667 | -7.592% | |
| 2026-08-24 | 16.12 | 16.31 | 15.88 | 15.95 | -0.499% | 38,406 | -6.897% | |
| 2026-08-21 | 16.27 | 16.27 | 15.95 | 16.03 | -1.777% | 61,366 | -7.361% | |
| 2026-08-20 | 16.36 | 16.39 | 16.21 | 16.32 | -0.244% | 41,692 | -9.007% | |
| 2026-08-19 | 16.22 | 16.44 | 16.16 | 16.36 | +1.272% | 44,135 | -9.230% | |
| 2026-08-18 | 16.20 | 16.28 | 16.12 | 16.15 | -0.281% | 39,913 | -8.075% | |
| 2026-08-17 | 16.20 | 16.25 | 16.17 | 16.20 | -0.430% | 37,134 | -8.333% | |
| 2026-08-14 | 16.19 | 16.30 | 16.17 | 16.27 | -0.031% | 18,863 | -8.728% | |
| 2026-08-13 | 16.22 | 16.33 | 16.16 | 16.27 | +0.339% | 32,048 | -8.756% | |
| 2026-08-12 | 16.16 | 16.28 | 16.16 | 16.22 | -0.062% | 35,301 | -8.446% | |
| 2026-08-11 | 16.16 | 16.29 | 16.16 | 16.23 | -0.062% | 23,335 | -8.503% | |
| 2026-08-10 | 16.28 | 16.31 | 16.15 | 16.24 | -0.184% | 52,165 | -8.559% | |
| 2026-08-07 | 16.35 | 16.35 | 16.20 | 16.27 | -0.061% | 26,365 | -8.728% | |
| 2026-08-06 | 16.33 | 16.33 | 16.22 | 16.28 | -0.123% | 45,408 | -8.783% | |
| 2026-08-05 | 16.34 | 16.34 | 16.22 | 16.30 | -0.428% | 41,769 | -8.896% | |
| 2026-08-04 | 16.36 | 16.40 | 16.32 | 16.37 | -0.062% | 32,275 | -9.285% | |
| 2026-08-03 | 16.39 | 16.45 | 16.31 | 16.38 | -0.425% | 26,532 | -9.341% | |
| 2026-07-31 | 16.30 | 16.45 | 16.28 | 16.45 | +0.612% | 75,646 | -9.726% | |
| 2026-07-30 | 16.33 | 16.38 | 16.30 | 16.35 | +0.122% | 61,331 | -9.174% | |
| 2026-07-29 | 16.34 | 16.43 | 16.32 | 16.33 | -0.244% | 61,771 | -9.063% | |
| 2026-07-28 | 16.37 | 16.45 | 16.33 | 16.37 | -0.122% | 18,884 | -9.285% | |
| 2026-07-27 | 16.43 | 16.43 | 16.31 | 16.39 | +0.552% | 45,412 | -9.396% | |
| 2026-07-24 | 16.25 | 16.40 | 16.22 | 16.30 | -0.153% | 26,670 | -8.896% | |
| 2026-07-23 | 16.27 | 16.33 | 16.25 | 16.32 | -0.073% | 75,032 | -9.035% | |
| 2026-07-22 | 16.39 | 16.44 | 16.32 | 16.34 | -0.445% | 26,153 | -9.102% | |
| 2026-07-21 | 16.42 | 16.51 | 16.39 | 16.41 | -0.304% | 25,970 | -9.506% | |
| 2026-07-20 | 16.47 | 16.61 | 16.40 | 16.46 | +0.061% | 127,188 | -9.781% | |
| 2026-07-17 | 16.36 | 16.45 | 16.30 | 16.45 | +0.489% | 43,834 | -9.726% | |
| 2026-07-16 | 16.16 | 16.39 | 16.16 | 16.37 | +0.863% | 59,992 | -9.285% | |
| 2026-07-15 | 16.07 | 16.24 | 16.06 | 16.23 | +0.558% | 75,602 | -8.503% | |
| 2026-07-14 | 16.10 | 16.19 | 16.02 | 16.14 | +0.561% | 28,274 | -7.993% | |
| 2026-07-13 | 15.96 | 16.06 | 15.91 | 16.05 | +0.564% | 70,671 | -7.477% | |
| 2026-07-10 | 15.91 | 16.03 | 15.90 | 15.96 | +0.063% | 27,397 | -6.955% | |
| 2026-07-09 | 15.94 | 15.97 | 15.86 | 15.95 | +0.567% | 45,938 | -6.897% | |
| 2026-07-08 | 16.02 | 16.15 | 15.84 | 15.86 | -0.999% | 21,606 | -6.368% | |
| 2026-07-07 | 16.18 | 16.24 | 16.01 | 16.02 | -1.172% | 29,186 | -7.303% | |
| 2026-07-06 | 16.23 | 16.24 | 16.14 | 16.21 | +0.124% | 24,993 | -8.390% | |
| 2026-07-02 | 16.17 | 16.24 | 16.12 | 16.19 | +0.124% | 20,310 | -8.277% | |
| 2026-07-01 | 16.20 | 16.25 | 16.11 | 16.17 | -0.798% | 28,833 | -8.163% | |
| 2026-06-30 | 16.20 | 16.30 | 16.07 | 16.30 | +0.493% | 199,965 | -8.896% | |
| 2026-06-29 | 16.07 | 16.23 | 15.91 | 16.22 | +1.757% | 85,999 | -8.446% | |
| 2026-06-26 | 15.78 | 16.09 | 15.73 | 15.94 | +0.189% | 58,466 | -6.838% | |
| 2026-06-25 | 15.89 | 16.01 | 15.82 | 15.91 | +0.505% | 115,195 | -6.662% | |
| 2026-06-24 | 15.74 | 15.88 | 15.72 | 15.83 | +0.190% | 60,838 | -6.191% | |
| 2026-06-23 | 15.88 | 15.88 | 15.65 | 15.80 | -0.629% | 80,657 | -6.013% | |
| 2026-06-22 | 16.02 | 16.14 | 15.80 | 15.90 | -0.873% | 53,732 | -6.604% | |
| 2026-06-18 | 16.12 | 16.22 | 16.03 | 16.04 | +0.062% | 22,871 | -7.419% | |
| 2026-06-17 | 16.13 | 16.22 | 16.03 | 16.03 | -1.171% | 221,692 | -7.361% | |
| 2026-06-16 | 16.12 | 16.25 | 16.12 | 16.22 | +0.062% | 38,502 | -8.446% | |
| 2026-06-15 | 16.18 | 16.21 | 16.09 | 16.21 | -0.917% | 61,137 | -8.390% | Div $0.284 |
| 2026-06-12 | 16.33 | 16.36 | 16.19 | 16.36 | +0.245% | 44,260 | -9.230% | |
| 2026-06-11 | 16.12 | 16.35 | 16.11 | 16.32 | +1.304% | 43,459 | -9.007% | |
| 2026-06-10 | 16.19 | 16.29 | 16.11 | 16.11 | -0.494% | 39,499 | -7.821% | |
| 2026-06-09 | 16.24 | 16.35 | 16.16 | 16.19 | -0.369% | 49,715 | -8.277% | |
| 2026-06-08 | 16.36 | 16.39 | 16.25 | 16.25 | -0.672% | 28,379 | -8.615% | |
| 2026-06-05 | 16.39 | 16.45 | 16.27 | 16.36 | -0.487% | 66,365 | -9.230% | |
| 2026-06-04 | 16.36 | 16.55 | 16.35 | 16.44 | +0.061% | 59,702 | -9.672% | |
| 2026-06-03 | 16.52 | 16.58 | 16.34 | 16.43 | -0.545% | 35,130 | -9.617% | |
| 2026-06-02 | 16.58 | 16.58 | 16.47 | 16.52 | -0.121% | 31,128 | -10.109% | |
| 2026-06-01 | 16.52 | 16.58 | 16.46 | 16.54 | +0.121% | 45,191 | -10.218% | |
| 2026-05-29 | 16.62 | 16.65 | 16.52 | 16.52 | -0.721% | 56,294 | -10.109% | |
| 2026-05-28 | 16.65 | 16.67 | 16.54 | 16.64 | -0.180% | 21,850 | -10.757% | |
| 2026-05-27 | 16.63 | 16.68 | 16.56 | 16.67 | +0.241% | 22,124 | -10.918% | |
| 2026-05-26 | 16.69 | 16.69 | 16.54 | 16.63 | +0.181% | 31,026 | -10.704% | |
| 2026-05-22 | 16.57 | 16.66 | 16.49 | 16.60 | +0.302% | 36,077 | -10.542% | |
| 2026-05-21 | 16.56 | 16.82 | 16.45 | 16.55 | -0.241% | 77,379 | -10.272% | |
| 2026-05-20 | 16.63 | 16.67 | 16.50 | 16.59 | -0.241% | 36,346 | -10.488% | |
| 2026-05-19 | 16.65 | 16.66 | 16.50 | 16.63 | -0.120% | 65,502 | -10.704% | |
| 2026-05-18 | 16.68 | 16.81 | 16.61 | 16.65 | -0.180% | 59,499 | -10.811% | |
| 2026-05-15 | 16.71 | 16.75 | 16.61 | 16.68 | -0.714% | 43,862 | -10.971% | |
| 2026-05-14 | 16.79 | 16.94 | 16.77 | 16.80 | +0.060% | 46,654 | -11.607% | |
| 2026-05-13 | 17.08 | 17.08 | 16.78 | 16.79 | -1.727% | 33,241 | -11.554% | |
| 2026-05-12 | 17.19 | 17.19 | 17.05 | 17.09 | -0.669% | 13,556 | -13.082% | |
| 2026-05-11 | 17.17 | 17.20 | 17.11 | 17.20 | +0.116% | 21,366 | -13.663% | |
| 2026-05-08 | 17.18 | 17.18 | 17.06 | 17.18 | +0.468% | 25,188 | -13.562% | |
| 2026-05-07 | 17.13 | 17.18 | 17.09 | 17.10 | -0.117% | 18,869 | -13.158% | |
| 2026-05-06 | 17.10 | 17.19 | 17.07 | 17.12 | +0.117% | 8,617 | -13.259% | |
| 2026-05-05 | 17.02 | 17.18 | 17.02 | 17.10 | -0.175% | 22,606 | -13.158% | |
| 2026-05-04 | 17.16 | 17.21 | 17.02 | 17.13 | -0.117% | 31,668 | -13.310% | |
| 2026-05-01 | 17.27 | 17.27 | 17.15 | 17.15 | -0.694% | 16,492 | -13.412% | |
| 2026-04-30 | 17.18 | 17.27 | 17.06 | 17.27 | +0.876% | 31,472 | -14.013% | |
| 2026-04-29 | 17.24 | 17.24 | 17.09 | 17.12 | -0.754% | 16,227 | -13.259% | |
| 2026-04-28 | 17.21 | 17.25 | 17.12 | 17.25 | +0.291% | 10,273 | -13.913% | |
| 2026-04-27 | 17.25 | 17.25 | 17.17 | 17.20 | -0.232% | 23,735 | -13.663% | |
| 2026-04-24 | 17.19 | 17.29 | 17.15 | 17.24 | +0.466% | 14,503 | -13.863% | |
| 2026-04-23 | 17.22 | 17.34 | 17.12 | 17.16 | -0.464% | 23,442 | -13.462% | |
| 2026-04-22 | 17.25 | 17.27 | 17.19 | 17.24 | 0.000% | 16,337 | -13.863% | |
| 2026-04-21 | 17.27 | 17.27 | 17.15 | 17.24 | -0.203% | 21,059 | -13.863% | |
| 2026-04-20 | 17.24 | 17.33 | 17.24 | 17.27 | +0.203% | 17,059 | -14.038% | |
| 2026-04-17 | 17.31 | 17.34 | 17.24 | 17.24 | -0.174% | 33,574 | -13.863% | |
| 2026-04-16 | 17.39 | 17.39 | 17.27 | 17.27 | -0.461% | 20,533 | -14.013% | |
| 2026-04-15 | 17.29 | 17.36 | 17.18 | 17.35 | +0.580% | 19,062 | -14.409% | |
| 2026-04-14 | 17.27 | 17.34 | 17.23 | 17.25 | +0.524% | 20,271 | -13.913% | |
| 2026-04-13 | 17.03 | 17.36 | 16.95 | 17.16 | +0.882% | 77,196 | -13.462% | |
| 2026-04-10 | 17.00 | 17.09 | 16.98 | 17.01 | +0.059% | 52,418 | -12.698% | |
| 2026-04-09 | 16.79 | 17.04 | 16.79 | 17.00 | +1.251% | 50,986 | -12.647% | |
| 2026-04-08 | 16.79 | 17.06 | 16.77 | 16.79 | +0.659% | 32,116 | -11.554% | |
| 2026-04-07 | 16.59 | 16.68 | 16.48 | 16.68 | +0.301% | 48,152 | -10.971% | |
| 2026-04-06 | 16.55 | 16.69 | 16.54 | 16.63 | -0.180% | 28,463 | -10.704% | |
| 2026-04-02 | 16.50 | 16.67 | 16.41 | 16.66 | +0.909% | 30,483 | -10.864% | |
| 2026-04-01 | 16.43 | 16.60 | 16.40 | 16.51 | +0.487% | 46,636 | -10.055% | |
| 2026-03-31 | 16.57 | 16.64 | 16.39 | 16.43 | -1.084% | 191,601 | -9.617% | |
| 2026-03-30 | 16.46 | 16.71 | 16.39 | 16.61 | +0.302% | 47,732 | -10.596% | |
| 2026-03-27 | 16.35 | 16.60 | 16.30 | 16.56 | +0.546% | 98,649 | -10.326% | |
| 2026-03-26 | 16.51 | 16.70 | 16.37 | 16.47 | -0.483% | 45,523 | -9.836% | |
| 2026-03-25 | 16.61 | 16.87 | 16.55 | 16.55 | -0.060% | 26,116 | -10.272% | |
| 2026-03-24 | 16.51 | 16.82 | 16.44 | 16.56 | -0.660% | 23,875 | -10.326% | |
| 2026-03-23 | 16.65 | 16.76 | 16.52 | 16.67 | +0.908% | 24,840 | -10.918% | |
| 2026-03-20 | 16.81 | 16.95 | 16.50 | 16.52 | -2.017% | 28,278 | -10.109% | |
| 2026-03-19 | 16.83 | 17.06 | 16.81 | 16.86 | -0.413% | 32,191 | -11.922% | |
| 2026-03-18 | 17.01 | 17.10 | 16.88 | 16.93 | -0.820% | 44,631 | -12.286% | |
| 2026-03-17 | 16.95 | 17.09 | 16.95 | 17.07 | +0.471% | 27,692 | -13.005% | |
| 2026-03-16 | 16.87 | 17.08 | 16.82 | 16.99 | +0.295% | 38,191 | -12.596% | |
| 2026-03-13 | 17.02 | 17.09 | 16.86 | 16.94 | -1.569% | 60,070 | -12.338% | Div $0.284 |
| 2026-03-12 | 17.19 | 17.28 | 17.06 | 17.21 | +0.116% | 96,222 | -13.713% | |
| 2026-03-11 | 17.09 | 17.22 | 17.07 | 17.19 | +0.292% | 52,360 | -13.613% | |
| 2026-03-10 | 17.09 | 17.29 | 17.09 | 17.14 | +0.351% | 21,848 | -13.361% | |
| 2026-03-09 | 17.22 | 17.28 | 17.03 | 17.08 | -0.871% | 27,000 | -13.056% | |
| 2026-03-06 | 17.35 | 17.35 | 17.16 | 17.23 | -1.204% | 23,632 | -13.813% | |
| 2026-03-05 | 17.52 | 17.57 | 17.43 | 17.44 | -0.400% | 15,068 | -14.851% | |
| 2026-03-04 | 17.55 | 17.60 | 17.51 | 17.51 | -0.228% | 10,057 | -15.191% | |
| 2026-03-03 | 17.36 | 17.62 | 17.36 | 17.55 | +0.228% | 19,685 | -15.385% | |
| 2026-03-02 | 17.48 | 17.60 | 17.48 | 17.51 | -0.511% | 16,615 | -15.191% | |
| 2026-02-27 | 17.64 | 17.74 | 17.31 | 17.60 | -0.565% | 107,906 | -15.625% | |
| 2026-02-26 | 17.66 | 17.76 | 17.65 | 17.70 | 0.000% | 24,191 | -16.102% | |
| 2026-02-25 | 17.71 | 17.76 | 17.63 | 17.70 | +0.397% | 27,950 | -16.102% | |
| 2026-02-24 | 17.67 | 17.77 | 17.61 | 17.63 | -0.283% | 38,304 | -15.769% | |
| 2026-02-23 | 17.79 | 17.80 | 17.67 | 17.68 | -0.506% | 34,777 | -16.007% | |
| 2026-02-20 | 17.74 | 17.81 | 17.74 | 17.77 | +0.169% | 24,872 | -16.432% | |
| 2026-02-19 | 17.80 | 17.84 | 17.67 | 17.74 | -0.393% | 21,549 | -16.291% | |
| 2026-02-18 | 17.92 | 17.95 | 17.80 | 17.81 | -0.614% | 50,981 | -16.620% | |
| 2026-02-17 | 17.75 | 17.92 | 17.65 | 17.92 | +1.186% | 31,773 | -17.132% | |
| 2026-02-13 | 17.57 | 17.75 | 17.54 | 17.71 | +0.969% | 63,920 | -16.149% | |
| 2026-02-12 | 17.48 | 17.59 | 17.47 | 17.54 | +0.031% | 30,454 | -15.336% | |
| 2026-02-11 | 17.51 | 17.56 | 17.45 | 17.53 | +0.140% | 23,921 | -15.310% | |
| 2026-02-10 | 17.51 | 17.53 | 17.41 | 17.51 | +0.286% | 15,888 | -15.191% | |
| 2026-02-09 | 17.50 | 17.50 | 17.36 | 17.46 | 0.000% | 36,410 | -14.948% | |
| 2026-02-06 | 17.55 | 17.55 | 17.40 | 17.46 | +0.057% | 20,778 | -14.948% | |
| 2026-02-05 | 17.51 | 17.52 | 17.27 | 17.45 | -0.172% | 83,970 | -14.900% | |
| 2026-02-04 | 17.58 | 17.65 | 17.42 | 17.48 | -0.625% | 26,569 | -15.046% | |
| 2026-02-03 | 17.77 | 17.89 | 17.55 | 17.59 | -0.957% | 46,671 | -15.577% | |
| 2026-02-02 | 17.83 | 17.95 | 17.76 | 17.76 | -0.225% | 37,698 | -16.385% | |
| 2026-01-30 | 17.86 | 17.94 | 17.72 | 17.80 | -0.392% | 89,366 | -16.573% | |
| 2026-01-29 | 17.80 | 17.87 | 17.71 | 17.87 | +0.281% | 51,291 | -16.900% | |
| 2026-01-28 | 17.94 | 17.95 | 17.80 | 17.82 | -0.503% | 26,376 | -16.667% | |
| 2026-01-27 | 17.92 | 17.96 | 17.86 | 17.91 | -0.278% | 16,785 | -17.085% | |
| 2026-01-26 | 17.81 | 17.99 | 17.77 | 17.96 | +1.012% | 74,078 | -17.316% | |
| 2026-01-23 | 17.61 | 17.81 | 17.55 | 17.78 | +0.737% | 63,332 | -16.479% | |
| 2026-01-22 | 17.53 | 17.65 | 17.52 | 17.65 | +0.656% | 36,414 | -15.864% | |
| 2026-01-21 | 17.49 | 17.55 | 17.35 | 17.54 | +0.200% | 29,031 | -15.312% | |
| 2026-01-20 | 17.42 | 17.51 | 17.21 | 17.50 | -0.114% | 124,261 | -15.143% | |
| 2026-01-16 | 17.51 | 17.56 | 17.47 | 17.52 | -0.114% | 52,308 | -15.240% | |
| 2026-01-15 | 17.41 | 17.57 | 17.30 | 17.54 | +0.805% | 35,832 | -15.336% | |
| 2026-01-14 | 17.33 | 17.40 | 17.16 | 17.40 | +0.724% | 40,071 | -14.655% | |
| 2026-01-13 | 17.18 | 17.34 | 17.10 | 17.27 | +0.378% | 47,802 | -14.038% | |
| 2026-01-12 | 17.19 | 17.23 | 17.04 | 17.21 | 0.000% | 52,171 | -13.713% | |
| 2026-01-09 | 17.05 | 17.21 | 16.91 | 17.21 | +1.355% | 83,657 | -13.713% | |
| 2026-01-08 | 17.04 | 17.06 | 16.95 | 16.98 | -0.294% | 56,028 | -12.544% | |
| 2026-01-07 | 17.08 | 17.08 | 16.95 | 17.03 | +0.118% | 21,261 | -12.801% | |
| 2026-01-06 | 17.04 | 17.10 | 16.90 | 17.01 | -0.410% | 29,775 | -12.698% | |
| 2026-01-05 | 16.96 | 17.13 | 16.89 | 17.08 | +0.826% | 114,163 | -13.056% | |
| 2026-01-02 | 16.75 | 16.95 | 16.75 | 16.94 | +1.437% | 55,804 | -12.338% | |
| 2025-12-31 | 16.58 | 16.71 | 16.54 | 16.70 | +0.754% | 70,013 | -11.078% | |
| 2025-12-30 | 16.57 | 16.68 | 16.52 | 16.57 | -0.211% | 62,540 | -10.407% | |
| 2025-12-29 | 16.64 | 16.72 | 16.55 | 16.61 | -0.509% | 84,163 | -10.596% | |
| 2025-12-26 | 16.76 | 16.76 | 16.63 | 16.70 | -0.090% | 62,520 | -11.051% | |
| 2025-12-24 | 16.66 | 16.76 | 16.62 | 16.71 | +0.240% | 33,704 | -11.131% | |
| 2025-12-23 | 16.78 | 16.91 | 16.65 | 16.67 | -0.774% | 72,923 | -10.918% | |
| 2025-12-22 | 16.85 | 16.99 | 16.80 | 16.80 | -0.297% | 64,951 | -11.607% | |
| 2025-12-19 | 16.82 | 16.94 | 16.76 | 16.85 | -0.473% | 60,789 | -11.869% | |
| 2025-12-18 | 16.81 | 17.02 | 16.81 | 16.93 | +0.954% | 104,611 | -12.286% | |
| 2025-12-17 | 16.95 | 16.99 | 16.75 | 16.77 | -1.353% | 97,232 | -11.449% | |
| 2025-12-16 | 16.95 | 17.04 | 16.90 | 17.00 | +0.177% | 58,823 | -12.647% | |
| 2025-12-15 | 17.03 | 17.14 | 16.95 | 16.97 | -1.509% | 84,907 | -12.493% | Div $0.284 |
| 2025-12-12 | 17.24 | 17.29 | 17.13 | 17.23 | -0.174% | 45,156 | -13.813% | |
| 2025-12-11 | 17.23 | 17.34 | 17.18 | 17.26 | +0.058% | 50,967 | -13.963% | |
| 2025-12-10 | 17.22 | 17.32 | 17.15 | 17.25 | +0.174% | 52,973 | -13.913% | |
| 2025-12-09 | 17.17 | 17.30 | 17.14 | 17.22 | -0.058% | 52,311 | -13.763% | |
| 2025-12-08 | 17.11 | 17.24 | 17.08 | 17.23 | +0.937% | 50,432 | -13.813% | |
| 2025-12-05 | 17.27 | 17.29 | 17.04 | 17.07 | -1.158% | 62,006 | -13.005% | |
| 2025-12-04 | 17.07 | 17.34 | 17.07 | 17.27 | +0.935% | 75,424 | -14.013% | |
| 2025-12-03 | 17.15 | 17.22 | 17.02 | 17.11 | -0.233% | 68,634 | -13.209% | |
| 2025-12-02 | 17.03 | 17.18 | 17.03 | 17.15 | +0.117% | 60,839 | -13.411% | |
| 2025-12-01 | 17.05 | 17.13 | 16.98 | 17.13 | +0.117% | 51,748 | -13.310% | |
| 2025-11-28 | 17.18 | 17.23 | 17.11 | 17.11 | -0.407% | 36,871 | -13.209% | |
| 2025-11-26 | 17.13 | 17.28 | 17.11 | 17.18 | 0.000% | 39,236 | -13.562% | |
| 2025-11-25 | 17.15 | 17.23 | 17.08 | 17.18 | +0.556% | 28,753 | -13.562% | |
| 2025-11-24 | 17.15 | 17.22 | 17.02 | 17.09 | -0.029% | 32,862 | -13.082% | |
| 2025-11-21 | 16.96 | 17.16 | 16.96 | 17.09 | +0.767% | 26,931 | -13.107% | |
| 2025-11-20 | 17.20 | 17.36 | 16.95 | 16.96 | -1.223% | 50,078 | -12.441% | |
| 2025-11-19 | 17.29 | 17.36 | 17.17 | 17.17 | -1.435% | 36,160 | -13.512% | |
| 2025-11-18 | 17.31 | 17.46 | 17.28 | 17.42 | +0.115% | 34,199 | -14.753% | |
| 2025-11-17 | 17.48 | 17.48 | 17.17 | 17.40 | -0.229% | 83,618 | -14.655% | |
| 2025-11-14 | 17.39 | 17.52 | 17.08 | 17.44 | -0.172% | 54,717 | -14.851% | |
| 2025-11-13 | 17.52 | 17.52 | 17.21 | 17.47 | -0.342% | 63,576 | -14.997% | |
| 2025-11-12 | 17.55 | 17.69 | 17.44 | 17.53 | +0.114% | 37,827 | -15.288% | |
| 2025-11-11 | 17.60 | 17.64 | 17.51 | 17.51 | -0.341% | 16,455 | -15.191% | |
| 2025-11-10 | 17.57 | 17.66 | 17.39 | 17.57 | +0.688% | 26,816 | -15.481% | |
| 2025-11-07 | 17.58 | 17.58 | 17.38 | 17.45 | -0.400% | 32,944 | -14.900% | |
| 2025-11-06 | 17.57 | 17.61 | 17.44 | 17.52 | -0.285% | 25,927 | -15.240% | |
| 2025-11-05 | 17.56 | 17.60 | 17.44 | 17.57 | +0.630% | 22,181 | -15.481% | |
| 2025-11-04 | 17.52 | 17.59 | 17.41 | 17.46 | -0.456% | 22,915 | -14.948% | |
| 2025-11-03 | 17.71 | 17.71 | 17.51 | 17.54 | -0.341% | 21,696 | -15.336% | |
| 2025-10-31 | 17.91 | 17.95 | 17.55 | 17.60 | -1.179% | 47,310 | -15.625% | |
| 2025-10-30 | 17.99 | 17.99 | 17.77 | 17.81 | -1.275% | 10,592 | -16.620% | |
| 2025-10-29 | 18.00 | 18.11 | 17.95 | 18.04 | +0.222% | 23,690 | -17.683% | |
| 2025-10-28 | 17.96 | 18.05 | 17.89 | 18.00 | +0.335% | 24,711 | -17.500% | |
| 2025-10-27 | 17.99 | 17.99 | 17.85 | 17.94 | +0.560% | 18,874 | -17.224% | |
| 2025-10-24 | 17.98 | 18.01 | 17.80 | 17.84 | -0.446% | 18,578 | -16.760% | |
| 2025-10-23 | 17.93 | 17.93 | 17.80 | 17.92 | +0.112% | 18,665 | -17.132% | |
| 2025-10-22 | 17.88 | 17.93 | 17.70 | 17.90 | +0.112% | 54,795 | -17.039% | |
| 2025-10-21 | 17.78 | 17.89 | 17.74 | 17.88 | +0.506% | 13,521 | -16.946% | |
| 2025-10-20 | 17.78 | 17.79 | 17.64 | 17.79 | +0.850% | 17,498 | -16.526% | |
| 2025-10-17 | 17.71 | 17.76 | 17.53 | 17.64 | -0.339% | 21,911 | -15.816% | |
| 2025-10-16 | 17.85 | 17.90 | 17.66 | 17.70 | -0.282% | 26,159 | -16.102% | |
| 2025-10-15 | 17.91 | 17.93 | 17.75 | 17.75 | -0.393% | 15,836 | -16.338% | |
| 2025-10-14 | 17.83 | 17.85 | 17.70 | 17.82 | -0.168% | 17,278 | -16.667% | |
| 2025-10-13 | 17.87 | 17.91 | 17.78 | 17.85 | +0.450% | 17,905 | -16.807% | |
| 2025-10-10 | 17.83 | 17.87 | 17.61 | 17.77 | -0.225% | 64,493 | -16.432% | |
| 2025-10-09 | 17.95 | 17.95 | 17.72 | 17.81 | -0.447% | 19,890 | -16.620% | |
| 2025-10-08 | 17.93 | 18.03 | 17.88 | 17.89 | -0.167% | 21,750 | -16.993% | |
| 2025-10-07 | 18.06 | 18.09 | 17.90 | 17.92 | -0.720% | 19,807 | -17.132% | |
| 2025-10-06 | 18.00 | 18.09 | 17.91 | 18.05 | +0.278% | 28,046 | -17.729% | |
| 2025-10-03 | 18.11 | 18.20 | 18.00 | 18.00 | -0.332% | 14,115 | -17.500% | |
| 2025-10-02 | 18.23 | 18.23 | 18.01 | 18.06 | -0.605% | 29,979 | -17.774% | |
| 2025-10-01 | 17.94 | 18.19 | 17.93 | 18.17 | +1.226% | 32,609 | -18.272% | |
| 2025-09-30 | 17.95 | 17.95 | 17.69 | 17.95 | -0.056% | 45,338 | -17.270% | |
| 2025-09-29 | 17.99 | 18.05 | 17.91 | 17.96 | -0.222% | 24,598 | -17.316% | |
| 2025-09-26 | 18.00 | 18.03 | 17.96 | 18.00 | 0.000% | 18,541 | -17.500% | |
| 2025-09-25 | 18.22 | 18.22 | 18.00 | 18.00 | -1.153% | 25,802 | -17.500% | |
| 2025-09-24 | 18.14 | 18.22 | 18.05 | 18.21 | +0.441% | 25,939 | -18.451% | |
| 2025-09-23 | 18.13 | 18.17 | 18.08 | 18.13 | -0.603% | 23,721 | -18.092% | |
| 2025-09-22 | 18.13 | 18.25 | 18.03 | 18.24 | +0.662% | 37,796 | -18.586% | |
| 2025-09-19 | 18.14 | 18.19 | 18.05 | 18.12 | -0.275% | 11,480 | -18.046% | |
| 2025-09-18 | 18.00 | 18.17 | 17.96 | 18.17 | +0.442% | 30,111 | -18.272% | |
| 2025-09-17 | 18.02 | 18.15 | 17.97 | 18.09 | +0.556% | 35,445 | -17.910% | |
| 2025-09-16 | 18.00 | 18.06 | 17.82 | 17.99 | +0.167% | 26,947 | -17.454% | |
| 2025-09-15 | 17.93 | 18.09 | 17.92 | 17.96 | -1.319% | 29,629 | -17.316% | Div $0.284 |
| 2025-09-12 | 18.20 | 18.31 | 18.17 | 18.20 | -0.329% | 26,617 | -18.407% | |
| 2025-09-11 | 18.18 | 18.34 | 18.15 | 18.26 | +0.606% | 23,346 | -18.675% | |
| 2025-09-10 | 18.16 | 18.26 | 18.15 | 18.15 | 0.000% | 26,665 | -18.182% | |
| 2025-09-09 | 18.16 | 18.26 | 18.10 | 18.15 | -0.439% | 17,409 | -18.182% | |
| 2025-09-08 | 18.12 | 18.31 | 18.10 | 18.23 | +0.830% | 25,507 | -18.541% | |
| 2025-09-05 | 18.00 | 18.09 | 17.97 | 18.08 | +1.062% | 18,492 | -17.865% | |
| 2025-09-04 | 17.80 | 17.91 | 17.75 | 17.89 | +0.562% | 13,448 | -16.993% | |
| 2025-09-03 | 17.76 | 17.85 | 17.75 | 17.79 | +0.452% | 35,245 | -16.526% | |
| 2025-09-02 | 17.60 | 17.88 | 17.60 | 17.71 | +0.511% | 26,463 | -16.149% | |
| 2025-08-29 | 17.86 | 17.94 | 17.62 | 17.62 | -1.233% | 82,537 | -15.721% | |
| 2025-08-28 | 17.87 | 17.90 | 17.78 | 17.84 | -0.056% | 55,155 | -16.760% | |
| 2025-08-27 | 17.82 | 17.87 | 17.68 | 17.85 | +0.112% | 37,898 | -16.807% | |
| 2025-08-26 | 17.74 | 17.83 | 17.58 | 17.83 | +0.507% | 53,522 | -16.713% | |
| 2025-08-25 | 17.75 | 17.79 | 17.61 | 17.74 | +0.396% | 30,494 | -16.291% | |
| 2025-08-22 | 17.64 | 17.80 | 17.60 | 17.67 | +0.741% | 44,740 | -15.959% | |
| 2025-08-21 | 17.70 | 17.71 | 17.52 | 17.54 | -0.960% | 77,703 | -15.336% | |
| 2025-08-20 | 17.64 | 17.73 | 17.59 | 17.71 | +0.625% | 56,841 | -16.149% | |
| 2025-08-19 | 17.50 | 17.62 | 17.49 | 17.60 | +0.571% | 44,270 | -15.625% | |
| 2025-08-18 | 17.48 | 17.53 | 17.42 | 17.50 | +0.172% | 158,062 | -15.143% | |
| 2025-08-15 | 17.40 | 17.48 | 17.40 | 17.47 | +0.229% | 49,320 | -14.997% | |
| 2025-08-14 | 17.49 | 17.63 | 17.35 | 17.43 | -0.627% | 54,837 | -14.802% | |
| 2025-08-13 | 17.57 | 17.63 | 17.47 | 17.54 | -0.114% | 44,745 | -15.336% | |
| 2025-08-12 | 17.39 | 17.56 | 17.35 | 17.56 | +0.920% | 30,922 | -15.433% | |
| 2025-08-11 | 17.40 | 17.47 | 17.38 | 17.40 | +0.115% | 30,295 | -14.655% | |
| 2025-08-08 | 17.34 | 17.41 | 17.27 | 17.38 | +0.231% | 40,037 | -14.557% | |
| 2025-08-07 | 17.37 | 17.37 | 17.25 | 17.34 | +0.405% | 30,625 | -14.360% | |
| 2025-08-06 | 17.47 | 17.53 | 17.22 | 17.27 | -1.145% | 41,989 | -14.013% | |
| 2025-08-05 | 17.46 | 17.50 | 17.33 | 17.47 | +0.287% | 38,794 | -14.997% | |
| 2025-08-04 | 17.46 | 17.54 | 17.31 | 17.42 | +0.230% | 37,308 | -14.753% | |
| 2025-08-01 | 17.31 | 17.41 | 17.25 | 17.38 | -0.115% | 32,263 | -14.557% | |
| 2025-07-31 | 17.08 | 17.40 | 17.08 | 17.40 | +1.340% | 58,838 | -14.655% | |
| 2025-07-30 | 17.11 | 17.32 | 17.06 | 17.17 | +0.409% | 28,976 | -13.512% | |
| 2025-07-29 | 16.98 | 17.10 | 16.86 | 17.10 | +1.183% | 57,423 | -13.158% | |
| 2025-07-28 | 16.95 | 16.97 | 16.83 | 16.90 | -0.118% | 43,131 | -12.130% | |
| 2025-07-25 | 16.94 | 16.96 | 16.85 | 16.92 | +0.178% | 28,291 | -12.234% | |
| 2025-07-24 | 16.84 | 16.91 | 16.80 | 16.89 | +0.297% | 32,078 | -12.078% | |
| 2025-07-23 | 16.87 | 16.89 | 16.73 | 16.84 | -0.059% | 64,693 | -11.817% | |
| 2025-07-22 | 16.88 | 16.98 | 16.73 | 16.85 | -0.296% | 50,749 | -11.869% | |
| 2025-07-21 | 16.88 | 17.02 | 16.86 | 16.90 | +0.416% | 101,780 | -12.130% | |
| 2025-07-18 | 16.87 | 16.91 | 16.78 | 16.83 | -0.178% | 53,064 | -11.765% | |
| 2025-07-17 | 16.67 | 16.88 | 16.67 | 16.86 | +1.322% | 110,871 | -11.922% | |
| 2025-07-16 | 16.75 | 16.84 | 16.57 | 16.64 | -0.597% | 142,568 | -10.757% | |
| 2025-07-15 | 16.89 | 16.89 | 16.67 | 16.74 | -0.712% | 73,713 | -11.290% | |
| 2025-07-14 | 16.96 | 17.04 | 16.76 | 16.86 | -0.707% | 56,529 | -11.922% | |
| 2025-07-11 | 17.04 | 17.15 | 16.91 | 16.98 | -0.585% | 46,661 | -12.544% | |
| 2025-07-10 | 16.90 | 17.16 | 16.90 | 17.08 | +0.826% | 60,058 | -13.056% | |
| 2025-07-09 | 16.89 | 16.99 | 16.88 | 16.94 | +0.654% | 63,841 | -12.338% | |
| 2025-07-08 | 16.79 | 16.89 | 16.75 | 16.83 | +0.119% | 81,246 | -11.765% | |
| 2025-07-07 | 16.91 | 16.99 | 16.75 | 16.81 | -0.767% | 80,806 | -11.660% | |
| 2025-07-03 | 16.85 | 17.06 | 16.85 | 16.94 | +0.296% | 37,512 | -12.338% | |
| 2025-07-02 | 16.78 | 16.95 | 16.78 | 16.89 | +0.297% | 161,091 | -12.078% | |
| 2025-07-01 | 16.82 | 16.88 | 16.74 | 16.84 | +0.417% | 193,321 | -11.817% | |
| 2025-06-30 | 17.00 | 17.05 | 16.75 | 16.77 | -1.179% | 198,666 | -11.449% | |
| 2025-06-27 | 17.17 | 17.18 | 16.97 | 16.97 | -1.050% | 40,839 | -12.493% | |
| 2025-06-26 | 17.08 | 17.15 | 16.98 | 17.15 | +0.292% | 18,132 | -13.411% | |
| 2025-06-25 | 17.03 | 17.10 | 16.88 | 17.10 | +0.411% | 37,460 | -13.158% | |
| 2025-06-24 | 16.85 | 17.04 | 16.82 | 17.03 | +1.369% | 37,965 | -12.801% | |
| 2025-06-23 | 16.71 | 16.87 | 16.60 | 16.80 | +0.539% | 56,342 | -11.607% | |
| 2025-06-20 | 16.58 | 16.76 | 16.58 | 16.71 | +0.663% | 51,423 | -11.131% | |
| 2025-06-18 | 16.64 | 16.65 | 16.54 | 16.60 | +0.242% | 42,215 | -10.542% | |
| 2025-06-17 | 16.56 | 16.66 | 16.56 | 16.56 | +0.121% | 45,402 | -10.326% | |
| 2025-06-16 | 16.82 | 16.83 | 16.51 | 16.54 | -1.254% | 113,721 | -10.218% | |
| 2025-06-13 | 16.77 | 16.78 | 16.62 | 16.75 | -2.104% | 40,709 | -11.343% | Div $0.284 |
| 2025-06-12 | 17.06 | 17.18 | 16.98 | 17.11 | +0.470% | 34,322 | -13.209% | |
| 2025-06-11 | 17.15 | 17.18 | 17.03 | 17.03 | -0.468% | 31,908 | -12.801% | |
| 2025-06-10 | 17.07 | 17.11 | 17.03 | 17.11 | 0.000% | 27,116 | -13.209% | |
| 2025-06-09 | 17.03 | 17.12 | 16.93 | 17.11 | +0.588% | 33,387 | -13.209% | |
| 2025-06-06 | 17.11 | 17.11 | 17.00 | 17.01 | -0.293% | 26,359 | -12.698% | |
| 2025-06-05 | 17.08 | 17.20 | 17.02 | 17.06 | +0.176% | 39,642 | -12.954% | |
| 2025-06-04 | 17.06 | 17.12 | 16.94 | 17.03 | +0.176% | 31,657 | -12.801% | |
| 2025-06-03 | 16.91 | 17.01 | 16.89 | 17.00 | +0.771% | 49,471 | -12.647% | |
| 2025-06-02 | 16.91 | 16.92 | 16.76 | 16.87 | -0.237% | 44,861 | -11.973% | |
| 2025-05-30 | 16.90 | 17.08 | 16.77 | 16.91 | +0.356% | 127,960 | -12.182% | |
| 2025-05-29 | 16.95 | 17.09 | 16.80 | 16.85 | -0.355% | 35,126 | -11.869% | |
| 2025-05-28 | 17.06 | 17.06 | 16.86 | 16.91 | -0.763% | 28,491 | -12.182% | |
| 2025-05-27 | 17.02 | 17.04 | 16.85 | 17.04 | 0.000% | 41,742 | -12.852% |