ACGLO
Arch Capital Group Ltd. Depositary Shares Each Representing 1/1,000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares, Series F
stockNASDAQPreferred Stock
Market OpenNov 11, 2026 11:04:00 AM EST
18.10USD+0.444%(+0.08)4,317
ACGLO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 18.06 | 18.15 | 17.94 | 18.02 | -0.552% | 19,001 | 0.000% | |
| 2026-11-10 | 18.25 | 18.25 | 18.00 | 18.12 | -1.280% | 45,460 | -0.552% | |
| 2026-11-09 | 18.15 | 18.43 | 18.15 | 18.36 | +1.185% | 33,496 | -1.825% | |
| 2026-11-06 | 17.94 | 18.23 | 17.94 | 18.14 | +0.778% | 23,236 | -0.662% | |
| 2026-11-05 | 18.24 | 18.24 | 17.92 | 18.00 | -1.800% | 31,976 | +0.111% | |
| 2026-11-04 | 17.83 | 18.39 | 17.83 | 18.33 | +2.804% | 37,468 | -1.691% | |
| 2026-11-03 | 17.92 | 18.00 | 17.83 | 17.83 | -0.447% | 33,993 | +1.066% | |
| 2026-11-02 | 17.92 | 18.02 | 17.83 | 17.91 | +0.505% | 46,284 | +0.614% | |
| 2026-10-30 | 18.06 | 18.14 | 17.82 | 17.82 | -0.503% | 52,697 | +1.122% | |
| 2026-10-29 | 17.85 | 18.05 | 17.85 | 17.91 | +0.336% | 36,378 | +0.614% | |
| 2026-10-28 | 17.83 | 18.02 | 17.76 | 17.85 | -0.279% | 49,658 | +0.952% | |
| 2026-10-27 | 18.10 | 18.10 | 17.83 | 17.90 | 0.000% | 40,033 | +0.670% | |
| 2026-10-26 | 18.08 | 18.20 | 17.82 | 17.90 | -0.941% | 45,982 | +0.670% | |
| 2026-10-23 | 18.02 | 18.20 | 18.01 | 18.07 | +0.277% | 22,609 | -0.277% | |
| 2026-10-22 | 18.11 | 18.56 | 17.96 | 18.02 | -0.442% | 40,644 | 0.000% | |
| 2026-10-21 | 18.28 | 18.35 | 18.03 | 18.10 | -1.362% | 26,009 | -0.442% | |
| 2026-10-20 | 18.67 | 18.67 | 18.20 | 18.35 | -0.757% | 21,032 | -1.798% | |
| 2026-10-19 | 18.62 | 18.73 | 18.36 | 18.49 | -0.484% | 30,250 | -2.542% | |
| 2026-10-16 | 18.60 | 18.74 | 18.14 | 18.58 | +0.541% | 87,763 | -3.014% | |
| 2026-10-15 | 18.40 | 18.62 | 18.38 | 18.48 | +0.435% | 35,886 | -2.489% | |
| 2026-10-14 | 18.26 | 18.43 | 18.14 | 18.40 | 0.000% | 39,433 | -2.065% | |
| 2026-10-13 | 18.21 | 18.58 | 18.17 | 18.40 | +0.492% | 37,241 | -2.065% | |
| 2026-10-12 | 18.55 | 18.65 | 18.23 | 18.31 | -1.080% | 30,154 | -1.584% | |
| 2026-10-09 | 18.25 | 18.51 | 18.02 | 18.51 | +1.591% | 19,066 | -2.647% | |
| 2026-10-08 | 18.01 | 18.27 | 17.91 | 18.22 | +0.441% | 63,703 | -1.098% | |
| 2026-10-07 | 18.41 | 18.41 | 18.01 | 18.14 | -1.627% | 56,695 | -0.662% | |
| 2026-10-06 | 18.37 | 18.55 | 18.36 | 18.44 | +0.463% | 25,710 | -2.278% | |
| 2026-10-05 | 18.48 | 18.48 | 18.18 | 18.36 | -0.673% | 27,728 | -1.825% | |
| 2026-10-02 | 18.60 | 18.78 | 18.40 | 18.48 | +0.870% | 42,664 | -2.486% | |
| 2026-10-01 | 18.23 | 18.41 | 18.11 | 18.32 | +1.048% | 42,742 | -1.638% | |
| 2026-09-30 | 18.52 | 18.66 | 18.09 | 18.13 | -2.106% | 87,449 | -0.607% | |
| 2026-09-29 | 18.66 | 18.77 | 18.46 | 18.52 | -0.377% | 45,436 | -2.700% | |
| 2026-09-28 | 18.52 | 18.72 | 18.50 | 18.59 | -1.038% | 32,270 | -3.066% | |
| 2026-09-25 | 18.74 | 18.90 | 18.62 | 18.79 | -0.292% | 38,579 | -4.072% | |
| 2026-09-24 | 18.76 | 18.92 | 18.61 | 18.84 | +0.426% | 35,747 | -4.352% | |
| 2026-09-23 | 18.73 | 18.82 | 18.50 | 18.76 | +0.214% | 56,934 | -3.945% | |
| 2026-09-22 | 18.66 | 18.84 | 18.62 | 18.72 | +0.268% | 76,667 | -3.739% | |
| 2026-09-21 | 18.44 | 18.71 | 18.32 | 18.67 | +1.744% | 46,655 | -3.482% | |
| 2026-09-18 | 18.25 | 18.71 | 18.10 | 18.35 | -0.488% | 53,317 | -1.798% | |
| 2026-09-17 | 18.23 | 18.44 | 18.06 | 18.44 | +1.822% | 73,709 | -2.278% | |
| 2026-09-16 | 18.35 | 18.35 | 18.10 | 18.11 | -0.549% | 50,820 | -0.497% | |
| 2026-09-15 | 18.45 | 18.61 | 18.16 | 18.21 | -2.672% | 107,048 | -1.043% | Div $0.341 |
| 2026-09-14 | 18.66 | 18.90 | 18.65 | 18.71 | +0.161% | 24,902 | -3.688% | |
| 2026-09-11 | 18.76 | 19.12 | 18.64 | 18.68 | -0.107% | 24,860 | -3.533% | |
| 2026-09-10 | 18.75 | 19.09 | 18.70 | 18.70 | -0.585% | 21,155 | -3.636% | |
| 2026-09-09 | 18.85 | 18.99 | 18.80 | 18.81 | -0.476% | 26,678 | -4.200% | |
| 2026-09-08 | 19.03 | 19.09 | 18.90 | 18.90 | -0.211% | 20,564 | -4.656% | |
| 2026-09-04 | 18.97 | 18.98 | 18.78 | 18.94 | +0.159% | 23,032 | -4.857% | |
| 2026-09-03 | 18.89 | 19.07 | 18.85 | 18.91 | -0.079% | 17,556 | -4.707% | |
| 2026-09-02 | 18.81 | 19.09 | 18.81 | 18.93 | +0.132% | 39,162 | -4.782% | |
| 2026-09-01 | 18.89 | 19.13 | 18.76 | 18.90 | -0.264% | 36,402 | -4.656% | |
| 2026-08-31 | 18.96 | 19.14 | 18.85 | 18.95 | -0.105% | 39,226 | -4.908% | |
| 2026-08-28 | 19.07 | 19.27 | 18.96 | 18.97 | -0.306% | 18,029 | -5.008% | |
| 2026-08-27 | 19.01 | 19.31 | 19.01 | 19.03 | -0.167% | 19,559 | -5.298% | |
| 2026-08-26 | 19.15 | 19.20 | 19.04 | 19.06 | -0.052% | 20,590 | -5.456% | |
| 2026-08-25 | 19.02 | 19.22 | 19.01 | 19.07 | +0.368% | 34,718 | -5.506% | |
| 2026-08-24 | 19.05 | 19.15 | 18.96 | 19.00 | -0.315% | 28,978 | -5.158% | |
| 2026-08-21 | 19.18 | 19.18 | 18.88 | 19.06 | -1.090% | 26,568 | -5.456% | |
| 2026-08-20 | 19.27 | 19.29 | 19.23 | 19.27 | -0.207% | 15,923 | -6.487% | |
| 2026-08-19 | 19.27 | 19.34 | 19.17 | 19.31 | +0.383% | 25,344 | -6.680% | |
| 2026-08-18 | 19.30 | 19.35 | 19.20 | 19.24 | -0.638% | 20,052 | -6.323% | |
| 2026-08-17 | 19.34 | 19.37 | 19.30 | 19.36 | -0.129% | 17,251 | -6.921% | |
| 2026-08-14 | 19.31 | 19.39 | 19.30 | 19.39 | -0.077% | 21,455 | -7.042% | |
| 2026-08-13 | 19.31 | 19.48 | 19.30 | 19.40 | +0.480% | 14,783 | -7.113% | |
| 2026-08-12 | 19.30 | 19.40 | 19.30 | 19.31 | -0.065% | 13,959 | -6.668% | |
| 2026-08-11 | 19.26 | 19.44 | 19.26 | 19.32 | +0.052% | 15,873 | -6.729% | |
| 2026-08-10 | 19.41 | 19.41 | 19.27 | 19.31 | -0.155% | 24,758 | -6.680% | |
| 2026-08-07 | 19.28 | 19.41 | 19.28 | 19.34 | +0.025% | 9,472 | -6.825% | |
| 2026-08-06 | 19.41 | 19.44 | 19.28 | 19.34 | -0.386% | 36,336 | -6.801% | |
| 2026-08-05 | 19.45 | 19.48 | 19.40 | 19.41 | -0.410% | 21,288 | -7.161% | |
| 2026-08-04 | 19.45 | 19.50 | 19.45 | 19.49 | -0.056% | 37,333 | -7.542% | |
| 2026-08-03 | 19.47 | 19.55 | 19.46 | 19.50 | -0.097% | 18,956 | -7.594% | |
| 2026-07-31 | 19.48 | 19.60 | 19.45 | 19.52 | -0.051% | 53,728 | -7.684% | |
| 2026-07-30 | 19.46 | 19.53 | 19.46 | 19.53 | +0.360% | 20,609 | -7.732% | |
| 2026-07-29 | 19.52 | 19.56 | 19.46 | 19.46 | -0.205% | 23,404 | -7.400% | |
| 2026-07-28 | 19.47 | 19.56 | 19.46 | 19.50 | -0.026% | 24,084 | -7.590% | |
| 2026-07-27 | 19.52 | 19.55 | 19.46 | 19.50 | +0.026% | 34,646 | -7.613% | |
| 2026-07-24 | 19.46 | 19.50 | 19.41 | 19.50 | +0.154% | 12,756 | -7.590% | |
| 2026-07-23 | 19.46 | 19.53 | 19.34 | 19.47 | -0.256% | 39,071 | -7.447% | |
| 2026-07-22 | 19.60 | 19.66 | 19.44 | 19.52 | -0.408% | 31,420 | -7.684% | |
| 2026-07-21 | 19.58 | 19.66 | 19.56 | 19.60 | +0.101% | 35,520 | -8.061% | |
| 2026-07-20 | 19.52 | 19.73 | 19.52 | 19.58 | -0.101% | 69,938 | -7.968% | |
| 2026-07-17 | 19.43 | 19.60 | 19.43 | 19.60 | +0.204% | 25,133 | -8.061% | |
| 2026-07-16 | 19.56 | 19.56 | 19.40 | 19.56 | +0.359% | 22,083 | -7.873% | |
| 2026-07-15 | 19.24 | 19.49 | 19.23 | 19.49 | +0.984% | 78,891 | -7.542% | |
| 2026-07-14 | 19.14 | 19.30 | 19.14 | 19.30 | +1.153% | 63,294 | -6.632% | |
| 2026-07-13 | 18.92 | 19.13 | 18.82 | 19.08 | +0.686% | 57,855 | -5.556% | |
| 2026-07-10 | 19.09 | 19.09 | 18.88 | 18.95 | -0.681% | 27,294 | -4.908% | |
| 2026-07-09 | 18.97 | 19.10 | 18.92 | 19.08 | +0.846% | 37,845 | -5.556% | |
| 2026-07-08 | 19.11 | 19.11 | 18.92 | 18.92 | -1.098% | 21,720 | -4.757% | |
| 2026-07-07 | 19.06 | 19.19 | 19.01 | 19.13 | -0.052% | 52,597 | -5.802% | |
| 2026-07-06 | 19.11 | 19.15 | 19.01 | 19.14 | +0.710% | 32,115 | -5.852% | |
| 2026-07-02 | 19.15 | 19.15 | 18.95 | 19.00 | -0.289% | 24,724 | -5.183% | |
| 2026-07-01 | 19.12 | 19.20 | 18.96 | 19.06 | -0.366% | 34,862 | -5.456% | |
| 2026-06-30 | 19.13 | 19.21 | 18.96 | 19.13 | +0.052% | 112,443 | -5.802% | |
| 2026-06-29 | 18.97 | 19.13 | 18.85 | 19.12 | +1.057% | 38,556 | -5.753% | |
| 2026-06-26 | 18.78 | 18.98 | 18.77 | 18.92 | +0.265% | 35,395 | -4.757% | |
| 2026-06-25 | 18.86 | 18.93 | 18.77 | 18.87 | +0.159% | 38,961 | -4.505% | |
| 2026-06-24 | 18.87 | 18.97 | 18.71 | 18.84 | -0.159% | 50,045 | -4.352% | |
| 2026-06-23 | 19.00 | 19.03 | 18.80 | 18.87 | -0.580% | 42,187 | -4.505% | |
| 2026-06-22 | 19.10 | 19.18 | 18.91 | 18.98 | -0.939% | 34,003 | -5.058% | |
| 2026-06-18 | 19.12 | 19.21 | 19.04 | 19.16 | +0.314% | 17,905 | -5.950% | |
| 2026-06-17 | 19.16 | 19.17 | 19.03 | 19.10 | -0.339% | 127,262 | -5.654% | |
| 2026-06-16 | 19.18 | 19.26 | 19.12 | 19.16 | -0.234% | 28,737 | -5.974% | |
| 2026-06-15 | 19.21 | 19.23 | 19.11 | 19.21 | -0.621% | 33,519 | -6.195% | Div $0.341 |
| 2026-06-12 | 19.28 | 19.44 | 19.28 | 19.33 | -0.515% | 23,577 | -6.777% | |
| 2026-06-11 | 19.28 | 19.46 | 19.28 | 19.43 | +0.778% | 30,240 | -7.257% | |
| 2026-06-10 | 19.38 | 19.46 | 19.28 | 19.28 | -0.670% | 20,304 | -6.535% | |
| 2026-06-09 | 19.35 | 19.48 | 19.35 | 19.41 | +0.052% | 33,453 | -7.161% | |
| 2026-06-08 | 19.45 | 19.49 | 19.36 | 19.40 | -0.257% | 25,433 | -7.113% | |
| 2026-06-05 | 19.57 | 19.61 | 19.45 | 19.45 | -0.664% | 26,659 | -7.352% | |
| 2026-06-04 | 19.53 | 19.74 | 19.53 | 19.58 | +0.256% | 20,203 | -7.967% | |
| 2026-06-03 | 19.74 | 19.80 | 19.53 | 19.53 | -0.913% | 31,707 | -7.732% | |
| 2026-06-02 | 19.80 | 19.84 | 19.70 | 19.71 | -0.455% | 18,197 | -8.574% | |
| 2026-06-01 | 19.78 | 19.87 | 19.75 | 19.80 | -0.050% | 17,278 | -8.990% | |
| 2026-05-29 | 19.83 | 19.91 | 19.81 | 19.81 | -0.302% | 27,559 | -9.036% | |
| 2026-05-28 | 19.82 | 19.89 | 19.76 | 19.87 | +0.252% | 19,642 | -9.311% | |
| 2026-05-27 | 19.81 | 19.88 | 19.77 | 19.82 | 0.000% | 8,501 | -9.082% | |
| 2026-05-26 | 19.84 | 19.88 | 19.75 | 19.82 | +0.253% | 24,059 | -9.082% | |
| 2026-05-22 | 19.80 | 19.93 | 19.70 | 19.77 | -0.202% | 19,412 | -8.852% | |
| 2026-05-21 | 19.91 | 20.03 | 19.76 | 19.81 | -0.652% | 17,615 | -9.036% | |
| 2026-05-20 | 20.01 | 20.01 | 19.79 | 19.94 | +0.050% | 33,331 | -9.629% | |
| 2026-05-19 | 20.06 | 20.06 | 19.88 | 19.93 | -1.116% | 22,448 | -9.584% | |
| 2026-05-18 | 20.22 | 20.22 | 20.01 | 20.16 | -0.173% | 13,583 | -10.593% | |
| 2026-05-15 | 20.01 | 20.20 | 20.00 | 20.19 | -0.296% | 23,322 | -10.748% | |
| 2026-05-14 | 20.16 | 20.30 | 20.12 | 20.25 | +0.496% | 34,492 | -11.012% | |
| 2026-05-13 | 20.29 | 20.29 | 20.15 | 20.15 | -0.641% | 12,291 | -10.571% | |
| 2026-05-12 | 20.28 | 20.32 | 20.28 | 20.28 | -0.442% | 7,719 | -11.144% | |
| 2026-05-11 | 20.30 | 20.39 | 20.27 | 20.37 | +0.197% | 10,978 | -11.537% | |
| 2026-05-08 | 20.36 | 20.39 | 20.31 | 20.33 | 0.000% | 15,602 | -11.363% | |
| 2026-05-07 | 20.34 | 20.36 | 20.26 | 20.33 | +0.148% | 7,669 | -11.363% | |
| 2026-05-06 | 20.31 | 20.41 | 20.26 | 20.30 | +0.445% | 7,415 | -11.232% | |
| 2026-05-05 | 20.43 | 20.43 | 20.16 | 20.21 | +0.298% | 28,538 | -10.836% | |
| 2026-05-04 | 20.35 | 20.35 | 20.15 | 20.15 | -1.031% | 20,532 | -10.571% | |
| 2026-05-01 | 20.36 | 20.47 | 20.36 | 20.36 | -0.245% | 9,268 | -11.493% | |
| 2026-04-30 | 20.35 | 20.47 | 20.27 | 20.41 | +0.790% | 13,616 | -11.710% | |
| 2026-04-29 | 20.50 | 20.51 | 20.25 | 20.25 | -0.784% | 7,370 | -11.012% | |
| 2026-04-28 | 20.50 | 20.54 | 20.41 | 20.41 | -0.439% | 15,177 | -11.710% | |
| 2026-04-27 | 20.48 | 20.64 | 20.41 | 20.50 | +0.244% | 34,427 | -12.098% | |
| 2026-04-24 | 20.35 | 20.54 | 20.35 | 20.45 | +0.491% | 19,224 | -11.883% | |
| 2026-04-23 | 20.47 | 20.54 | 20.35 | 20.35 | -0.489% | 34,100 | -11.450% | |
| 2026-04-22 | 20.45 | 20.54 | 20.39 | 20.45 | -0.073% | 8,977 | -11.883% | |
| 2026-04-21 | 20.55 | 20.65 | 20.45 | 20.46 | -0.414% | 22,109 | -11.947% | |
| 2026-04-20 | 20.55 | 20.62 | 20.48 | 20.55 | 0.000% | 11,765 | -12.311% | |
| 2026-04-17 | 20.68 | 20.68 | 20.47 | 20.55 | +0.195% | 23,685 | -12.311% | |
| 2026-04-16 | 20.51 | 20.65 | 20.51 | 20.51 | 0.000% | 17,568 | -12.140% | |
| 2026-04-15 | 20.50 | 20.62 | 20.50 | 20.51 | +0.049% | 15,385 | -12.140% | |
| 2026-04-14 | 20.53 | 20.55 | 20.45 | 20.50 | +0.049% | 12,271 | -12.098% | |
| 2026-04-13 | 20.20 | 20.49 | 20.14 | 20.49 | +1.436% | 23,166 | -12.055% | |
| 2026-04-10 | 20.25 | 20.38 | 20.20 | 20.20 | -0.240% | 37,093 | -10.792% | |
| 2026-04-09 | 20.12 | 20.27 | 20.11 | 20.25 | +0.290% | 38,664 | -11.006% | |
| 2026-04-08 | 20.10 | 20.19 | 19.97 | 20.19 | +2.124% | 74,573 | -10.748% | |
| 2026-04-07 | 19.75 | 19.77 | 19.63 | 19.77 | +0.101% | 37,703 | -8.852% | |
| 2026-04-06 | 19.70 | 19.81 | 19.70 | 19.75 | +0.152% | 20,359 | -8.759% | |
| 2026-04-02 | 19.64 | 19.73 | 19.57 | 19.72 | +0.356% | 22,704 | -8.621% | |
| 2026-04-01 | 19.58 | 19.68 | 19.55 | 19.65 | +0.873% | 32,200 | -8.295% | |
| 2026-03-31 | 19.70 | 19.73 | 19.41 | 19.48 | -1.167% | 119,346 | -7.495% | |
| 2026-03-30 | 19.61 | 19.81 | 19.61 | 19.71 | +0.510% | 19,555 | -8.574% | |
| 2026-03-27 | 19.75 | 19.76 | 19.56 | 19.61 | -0.759% | 37,772 | -8.108% | |
| 2026-03-26 | 19.80 | 19.92 | 19.66 | 19.76 | -0.278% | 22,664 | -8.806% | |
| 2026-03-25 | 19.86 | 19.93 | 19.79 | 19.82 | +0.380% | 19,154 | -9.059% | |
| 2026-03-24 | 19.72 | 19.96 | 19.66 | 19.74 | +0.152% | 17,116 | -8.713% | |
| 2026-03-23 | 19.80 | 19.90 | 19.71 | 19.71 | -0.404% | 19,443 | -8.574% | |
| 2026-03-20 | 20.00 | 20.00 | 19.68 | 19.79 | -1.346% | 39,710 | -8.944% | |
| 2026-03-19 | 20.13 | 20.23 | 20.01 | 20.06 | -0.348% | 23,623 | -10.169% | |
| 2026-03-18 | 20.22 | 20.29 | 20.13 | 20.13 | -0.886% | 11,785 | -10.482% | |
| 2026-03-17 | 20.21 | 20.38 | 20.21 | 20.31 | +0.594% | 14,153 | -11.275% | |
| 2026-03-16 | 20.23 | 20.31 | 20.19 | 20.19 | -0.050% | 16,498 | -10.748% | |
| 2026-03-13 | 20.19 | 20.27 | 20.11 | 20.20 | -1.463% | 36,789 | -10.792% | Div $0.341 |
| 2026-03-12 | 20.48 | 20.52 | 20.38 | 20.50 | +0.049% | 19,707 | -12.098% | |
| 2026-03-11 | 20.55 | 20.63 | 20.46 | 20.49 | -0.243% | 16,222 | -12.055% | |
| 2026-03-10 | 20.44 | 20.61 | 20.44 | 20.54 | +0.538% | 25,546 | -12.269% | |
| 2026-03-09 | 20.45 | 20.56 | 20.35 | 20.43 | -0.341% | 24,215 | -11.796% | |
| 2026-03-06 | 20.61 | 20.70 | 20.50 | 20.50 | -1.062% | 18,810 | -12.098% | |
| 2026-03-05 | 20.74 | 20.86 | 20.72 | 20.72 | -0.576% | 10,478 | -13.031% | |
| 2026-03-04 | 20.89 | 20.98 | 20.84 | 20.84 | -0.096% | 10,882 | -13.532% | |
| 2026-03-03 | 20.65 | 20.87 | 20.65 | 20.86 | -0.096% | 12,581 | -13.615% | |
| 2026-03-02 | 20.79 | 20.88 | 20.66 | 20.88 | +0.433% | 11,702 | -13.697% | |
| 2026-02-27 | 21.09 | 21.12 | 20.60 | 20.79 | -0.621% | 60,635 | -13.324% | |
| 2026-02-26 | 21.18 | 21.20 | 20.92 | 20.92 | -0.901% | 18,254 | -13.862% | |
| 2026-02-25 | 21.16 | 21.22 | 21.10 | 21.11 | +0.048% | 9,531 | -14.638% | |
| 2026-02-24 | 21.16 | 21.22 | 21.10 | 21.10 | -0.448% | 33,170 | -14.597% | |
| 2026-02-23 | 21.20 | 21.27 | 21.18 | 21.20 | -0.353% | 13,177 | -14.980% | |
| 2026-02-20 | 21.25 | 21.28 | 21.21 | 21.27 | +0.378% | 18,349 | -15.280% | |
| 2026-02-19 | 21.05 | 21.21 | 21.05 | 21.19 | +0.094% | 9,893 | -14.960% | |
| 2026-02-18 | 21.14 | 21.21 | 21.01 | 21.17 | +0.142% | 15,826 | -14.880% | |
| 2026-02-17 | 21.04 | 21.14 | 20.89 | 21.14 | +0.667% | 22,421 | -14.759% | |
| 2026-02-13 | 20.82 | 21.01 | 20.82 | 21.00 | +0.575% | 12,141 | -14.190% | |
| 2026-02-12 | 20.93 | 20.99 | 20.82 | 20.88 | -0.143% | 14,968 | -13.697% | |
| 2026-02-11 | 20.91 | 20.95 | 20.85 | 20.91 | +0.018% | 6,018 | -13.821% | |
| 2026-02-10 | 20.91 | 20.99 | 20.87 | 20.91 | -0.018% | 9,244 | -13.806% | |
| 2026-02-09 | 20.85 | 20.93 | 20.76 | 20.91 | +0.192% | 32,419 | -13.821% | |
| 2026-02-06 | 20.81 | 20.87 | 20.76 | 20.87 | +0.144% | 20,950 | -13.656% | |
| 2026-02-05 | 20.98 | 20.98 | 20.74 | 20.84 | -0.478% | 15,654 | -13.532% | |
| 2026-02-04 | 21.15 | 21.15 | 20.90 | 20.94 | -0.633% | 16,364 | -13.945% | |
| 2026-02-03 | 21.25 | 21.27 | 21.00 | 21.07 | -1.110% | 26,891 | -14.490% | |
| 2026-02-02 | 21.20 | 21.31 | 21.06 | 21.31 | +0.614% | 81,746 | -15.439% | |
| 2026-01-30 | 21.23 | 21.24 | 21.13 | 21.18 | +0.095% | 19,016 | -14.920% | |
| 2026-01-29 | 21.18 | 21.24 | 21.12 | 21.16 | -0.142% | 31,179 | -14.839% | |
| 2026-01-28 | 21.19 | 21.28 | 21.14 | 21.19 | -0.282% | 15,225 | -14.960% | |
| 2026-01-27 | 21.29 | 21.37 | 21.22 | 21.25 | -0.188% | 33,094 | -15.200% | |
| 2026-01-26 | 21.16 | 21.31 | 21.14 | 21.29 | +0.614% | 34,084 | -15.359% | |
| 2026-01-23 | 21.13 | 21.18 | 20.95 | 21.16 | +0.284% | 21,708 | -14.839% | |
| 2026-01-22 | 21.00 | 21.13 | 20.94 | 21.10 | +0.381% | 41,890 | -14.597% | |
| 2026-01-21 | 20.73 | 21.02 | 20.71 | 21.02 | +0.719% | 27,595 | -14.272% | |
| 2026-01-20 | 20.85 | 20.93 | 20.72 | 20.87 | -0.666% | 53,465 | -13.656% | |
| 2026-01-16 | 20.93 | 21.01 | 20.84 | 21.01 | +0.334% | 30,501 | -14.231% | |
| 2026-01-15 | 20.79 | 21.00 | 20.79 | 20.94 | +0.625% | 17,257 | -13.945% | |
| 2026-01-14 | 20.79 | 20.83 | 20.65 | 20.81 | +0.422% | 30,618 | -13.407% | |
| 2026-01-13 | 20.80 | 20.84 | 20.65 | 20.72 | +0.012% | 42,353 | -13.041% | |
| 2026-01-12 | 20.56 | 20.75 | 20.56 | 20.72 | +0.242% | 35,429 | -13.031% | |
| 2026-01-09 | 20.55 | 20.67 | 20.46 | 20.67 | +0.731% | 43,402 | -12.821% | |
| 2026-01-08 | 20.47 | 20.59 | 20.47 | 20.52 | -0.195% | 16,598 | -12.183% | |
| 2026-01-07 | 20.55 | 20.58 | 20.48 | 20.56 | 0.000% | 9,315 | -12.354% | |
| 2026-01-06 | 20.64 | 20.64 | 20.45 | 20.56 | -0.484% | 22,166 | -12.354% | |
| 2026-01-05 | 20.65 | 20.73 | 20.51 | 20.66 | +0.438% | 30,509 | -12.778% | |
| 2026-01-02 | 20.37 | 20.61 | 20.32 | 20.57 | +1.480% | 32,257 | -12.397% | |
| 2025-12-31 | 20.16 | 20.32 | 20.10 | 20.27 | +0.446% | 79,164 | -11.100% | |
| 2025-12-30 | 20.23 | 20.25 | 20.13 | 20.18 | -0.099% | 30,448 | -10.704% | |
| 2025-12-29 | 20.16 | 20.26 | 20.15 | 20.20 | -0.148% | 25,873 | -10.792% | |
| 2025-12-26 | 20.20 | 20.27 | 20.17 | 20.23 | +0.297% | 25,563 | -10.924% | |
| 2025-12-24 | 20.27 | 20.34 | 20.14 | 20.17 | -0.297% | 42,023 | -10.659% | |
| 2025-12-23 | 20.33 | 20.33 | 20.13 | 20.23 | -0.492% | 42,478 | -10.924% | |
| 2025-12-22 | 20.45 | 20.64 | 20.33 | 20.33 | +0.025% | 36,608 | -11.363% | |
| 2025-12-19 | 20.49 | 20.72 | 20.32 | 20.32 | -0.708% | 30,922 | -11.341% | |
| 2025-12-18 | 20.63 | 20.75 | 20.45 | 20.47 | -0.341% | 79,184 | -11.969% | |
| 2025-12-17 | 20.65 | 20.66 | 20.44 | 20.54 | -0.869% | 51,435 | -12.269% | |
| 2025-12-16 | 20.60 | 20.77 | 20.56 | 20.72 | +0.583% | 31,130 | -13.031% | |
| 2025-12-15 | 20.77 | 20.93 | 20.60 | 20.60 | -2.323% | 48,411 | -12.524% | Div $0.341 |
| 2025-12-12 | 21.05 | 21.18 | 21.02 | 21.09 | -0.331% | 23,287 | -14.557% | |
| 2025-12-11 | 21.07 | 21.16 | 21.04 | 21.16 | +0.475% | 24,527 | -14.839% | |
| 2025-12-10 | 21.09 | 21.10 | 20.96 | 21.06 | +0.238% | 23,814 | -14.435% | |
| 2025-12-09 | 21.02 | 21.18 | 21.01 | 21.01 | -0.190% | 20,249 | -14.232% | |
| 2025-12-08 | 21.06 | 21.12 | 21.03 | 21.05 | -0.042% | 31,682 | -14.394% | |
| 2025-12-05 | 21.15 | 21.15 | 20.95 | 21.06 | -0.101% | 16,431 | -14.430% | |
| 2025-12-04 | 21.09 | 21.18 | 21.04 | 21.08 | 0.000% | 20,344 | -14.516% | |
| 2025-12-03 | 21.15 | 21.17 | 21.05 | 21.08 | -0.284% | 34,865 | -14.516% | |
| 2025-12-02 | 21.11 | 21.20 | 21.04 | 21.14 | +0.047% | 45,049 | -14.759% | |
| 2025-12-01 | 21.11 | 21.18 | 21.00 | 21.13 | +0.237% | 21,919 | -14.718% | |
| 2025-11-28 | 21.13 | 21.40 | 20.94 | 21.08 | 0.000% | 26,150 | -14.516% | |
| 2025-11-26 | 21.07 | 21.11 | 20.82 | 21.08 | +0.238% | 14,357 | -14.516% | |
| 2025-11-25 | 20.95 | 21.03 | 20.80 | 21.03 | +0.382% | 30,947 | -14.313% | |
| 2025-11-24 | 20.83 | 20.98 | 20.73 | 20.95 | +0.480% | 20,186 | -13.986% | |
| 2025-11-21 | 20.69 | 20.90 | 20.66 | 20.85 | +0.530% | 15,153 | -13.573% | |
| 2025-11-20 | 20.93 | 20.99 | 20.69 | 20.74 | -1.238% | 25,357 | -13.115% | |
| 2025-11-19 | 20.93 | 21.00 | 20.86 | 21.00 | 0.000% | 19,568 | -14.190% | |
| 2025-11-18 | 20.90 | 21.05 | 20.87 | 21.00 | +0.334% | 19,925 | -14.190% | |
| 2025-11-17 | 21.05 | 21.10 | 20.80 | 20.93 | -0.570% | 25,684 | -13.903% | |
| 2025-11-14 | 20.87 | 21.06 | 20.82 | 21.05 | +0.814% | 28,187 | -14.394% | |
| 2025-11-13 | 21.11 | 21.11 | 20.88 | 20.88 | -1.323% | 26,342 | -13.697% | |
| 2025-11-12 | 21.16 | 21.29 | 21.11 | 21.16 | 0.000% | 14,241 | -14.839% | |
| 2025-11-11 | 21.23 | 21.25 | 21.14 | 21.16 | +0.142% | 9,511 | -14.839% | |
| 2025-11-10 | 21.16 | 21.29 | 21.12 | 21.13 | -0.095% | 20,395 | -14.718% | |
| 2025-11-07 | 21.24 | 21.25 | 21.08 | 21.15 | -0.330% | 20,683 | -14.799% | |
| 2025-11-06 | 21.41 | 21.41 | 21.20 | 21.22 | -0.562% | 10,351 | -15.080% | |
| 2025-11-05 | 21.19 | 21.39 | 21.18 | 21.34 | +0.613% | 16,247 | -15.558% | |
| 2025-11-04 | 21.25 | 21.35 | 21.16 | 21.21 | -0.656% | 15,020 | -15.040% | |
| 2025-11-03 | 21.36 | 21.38 | 21.18 | 21.35 | +0.094% | 17,252 | -15.597% | |
| 2025-10-31 | 21.67 | 21.67 | 21.27 | 21.33 | -1.364% | 43,135 | -15.518% | |
| 2025-10-30 | 21.75 | 21.79 | 21.60 | 21.63 | -0.780% | 28,150 | -16.671% | |
| 2025-10-29 | 21.83 | 21.84 | 21.76 | 21.80 | +0.253% | 28,163 | -17.320% | |
| 2025-10-28 | 21.73 | 21.81 | 21.73 | 21.74 | -0.457% | 9,713 | -17.111% | |
| 2025-10-27 | 21.73 | 21.84 | 21.72 | 21.84 | +0.022% | 7,201 | -17.490% | |
| 2025-10-24 | 21.81 | 21.85 | 21.61 | 21.84 | +0.483% | 16,834 | -17.472% | |
| 2025-10-23 | 21.70 | 21.75 | 21.70 | 21.73 | 0.000% | 5,929 | -17.073% | |
| 2025-10-22 | 21.75 | 21.78 | 21.62 | 21.73 | +0.092% | 15,260 | -17.073% | |
| 2025-10-21 | 21.66 | 21.80 | 21.65 | 21.71 | +0.231% | 15,089 | -16.997% | |
| 2025-10-20 | 21.58 | 21.75 | 21.58 | 21.66 | +0.371% | 13,307 | -16.805% | |
| 2025-10-17 | 21.61 | 21.69 | 21.54 | 21.58 | -0.139% | 18,267 | -16.497% | |
| 2025-10-16 | 21.61 | 21.70 | 21.57 | 21.61 | +0.232% | 17,122 | -16.613% | |
| 2025-10-15 | 21.61 | 21.68 | 21.51 | 21.56 | -0.185% | 17,359 | -16.419% | |
| 2025-10-14 | 21.70 | 21.70 | 21.53 | 21.60 | -0.735% | 16,703 | -16.574% | |
| 2025-10-13 | 21.75 | 21.85 | 21.71 | 21.76 | +0.420% | 8,044 | -17.188% | |
| 2025-10-10 | 21.77 | 21.84 | 21.61 | 21.67 | -0.532% | 11,527 | -16.840% | |
| 2025-10-09 | 21.87 | 21.87 | 21.64 | 21.79 | -0.343% | 11,493 | -17.283% | |
| 2025-10-08 | 21.99 | 21.99 | 21.85 | 21.86 | -0.636% | 8,757 | -17.566% | |
| 2025-10-07 | 21.93 | 22.06 | 21.88 | 22.00 | +0.228% | 13,290 | -18.091% | |
| 2025-10-06 | 21.98 | 21.98 | 21.82 | 21.95 | -0.046% | 9,150 | -17.904% | |
| 2025-10-03 | 21.97 | 22.05 | 21.94 | 21.96 | +0.137% | 10,994 | -17.942% | |
| 2025-10-02 | 22.00 | 22.04 | 21.92 | 21.93 | -0.137% | 8,597 | -17.829% | |
| 2025-10-01 | 21.80 | 22.00 | 21.65 | 21.96 | +0.688% | 21,323 | -17.942% | |
| 2025-09-30 | 21.67 | 21.83 | 21.61 | 21.81 | +0.184% | 29,570 | -17.377% | |
| 2025-09-29 | 21.80 | 21.80 | 21.72 | 21.77 | +0.230% | 4,337 | -17.226% | |
| 2025-09-26 | 21.74 | 21.79 | 21.68 | 21.72 | -0.321% | 5,700 | -17.035% | |
| 2025-09-25 | 21.85 | 21.89 | 21.72 | 21.79 | -0.593% | 16,704 | -17.302% | |
| 2025-09-24 | 21.94 | 21.94 | 21.87 | 21.92 | +0.226% | 13,533 | -17.792% | |
| 2025-09-23 | 21.94 | 21.94 | 21.86 | 21.87 | -0.180% | 10,046 | -17.606% | |
| 2025-09-22 | 21.86 | 21.97 | 21.86 | 21.91 | +0.229% | 12,832 | -17.754% | |
| 2025-09-19 | 21.77 | 21.90 | 21.73 | 21.86 | +0.413% | 16,279 | -17.566% | |
| 2025-09-18 | 21.88 | 21.89 | 21.76 | 21.77 | -0.321% | 9,648 | -17.226% | |
| 2025-09-17 | 21.86 | 21.94 | 21.76 | 21.84 | +0.275% | 25,782 | -17.491% | |
| 2025-09-16 | 21.91 | 21.91 | 21.68 | 21.78 | +0.184% | 19,133 | -17.264% | |
| 2025-09-15 | 21.81 | 21.89 | 21.72 | 21.74 | -1.451% | 33,987 | -17.111% | Div $0.341 |
| 2025-09-12 | 22.16 | 22.19 | 22.03 | 22.06 | -0.631% | 13,463 | -18.314% | |
| 2025-09-11 | 21.97 | 22.20 | 21.94 | 22.20 | +1.277% | 20,826 | -18.829% | |
| 2025-09-10 | 21.90 | 22.00 | 21.87 | 21.92 | +0.229% | 16,410 | -17.792% | |
| 2025-09-09 | 21.90 | 22.05 | 21.85 | 21.87 | -0.274% | 13,444 | -17.604% | |
| 2025-09-08 | 21.87 | 22.07 | 21.86 | 21.93 | +0.504% | 21,794 | -17.829% | |
| 2025-09-05 | 21.80 | 21.86 | 21.75 | 21.82 | +0.832% | 16,096 | -17.415% | |
| 2025-09-04 | 21.70 | 21.70 | 21.63 | 21.64 | 0.000% | 18,971 | -16.728% | |
| 2025-09-03 | 21.69 | 21.69 | 21.48 | 21.64 | +1.074% | 22,267 | -16.728% | |
| 2025-09-02 | 21.28 | 21.57 | 21.26 | 21.41 | +0.611% | 16,806 | -15.834% | |
| 2025-08-29 | 21.61 | 21.69 | 21.21 | 21.28 | -1.344% | 50,185 | -15.320% | |
| 2025-08-28 | 21.63 | 21.70 | 21.47 | 21.57 | +0.093% | 48,781 | -16.458% | |
| 2025-08-27 | 21.51 | 21.61 | 21.51 | 21.55 | -0.185% | 13,131 | -16.381% | |
| 2025-08-26 | 21.54 | 21.59 | 21.44 | 21.59 | +0.372% | 9,126 | -16.535% | |
| 2025-08-25 | 21.62 | 21.62 | 21.36 | 21.51 | -0.417% | 18,388 | -16.225% | |
| 2025-08-22 | 21.29 | 21.62 | 21.26 | 21.60 | +1.695% | 22,233 | -16.574% | |
| 2025-08-21 | 21.24 | 21.28 | 21.17 | 21.24 | -0.188% | 24,432 | -15.160% | |
| 2025-08-20 | 21.12 | 21.29 | 21.12 | 21.28 | +0.496% | 11,708 | -15.320% | |
| 2025-08-19 | 21.22 | 21.22 | 21.10 | 21.18 | +0.430% | 13,967 | -14.900% | |
| 2025-08-18 | 21.10 | 21.10 | 21.05 | 21.08 | +0.187% | 5,711 | -14.534% | |
| 2025-08-15 | 21.08 | 21.16 | 21.01 | 21.05 | -0.166% | 15,973 | -14.374% | |
| 2025-08-14 | 21.01 | 21.13 | 20.94 | 21.08 | +0.047% | 18,455 | -14.516% | |
| 2025-08-13 | 21.00 | 21.11 | 20.96 | 21.07 | +0.580% | 23,174 | -14.476% | |
| 2025-08-12 | 20.83 | 21.00 | 20.83 | 20.95 | +0.425% | 17,000 | -13.980% | |
| 2025-08-11 | 20.83 | 20.92 | 20.81 | 20.86 | +0.240% | 10,727 | -13.615% | |
| 2025-08-08 | 20.71 | 20.81 | 20.71 | 20.81 | +0.483% | 14,440 | -13.407% | |
| 2025-08-07 | 20.72 | 20.85 | 20.71 | 20.71 | -0.049% | 10,915 | -12.989% | |
| 2025-08-06 | 20.86 | 20.89 | 20.72 | 20.72 | -0.908% | 27,991 | -13.031% | |
| 2025-08-05 | 20.91 | 21.04 | 20.89 | 20.91 | -0.011% | 14,773 | -13.821% | |
| 2025-08-04 | 20.91 | 20.97 | 20.87 | 20.91 | +0.539% | 18,894 | -13.830% | |
| 2025-08-01 | 20.76 | 20.83 | 20.66 | 20.80 | +0.386% | 20,311 | -13.365% | |
| 2025-07-31 | 20.75 | 20.79 | 20.65 | 20.72 | +0.290% | 27,321 | -13.031% | |
| 2025-07-30 | 20.68 | 20.78 | 20.60 | 20.66 | +0.145% | 17,971 | -12.778% | |
| 2025-07-29 | 20.50 | 20.66 | 20.50 | 20.63 | +0.782% | 17,356 | -12.651% | |
| 2025-07-28 | 20.64 | 20.70 | 20.47 | 20.47 | -0.776% | 15,524 | -11.969% | |
| 2025-07-25 | 20.48 | 20.72 | 20.48 | 20.63 | +0.438% | 18,534 | -12.651% | |
| 2025-07-24 | 20.52 | 20.67 | 20.52 | 20.54 | 0.000% | 18,224 | -12.269% | |
| 2025-07-23 | 20.73 | 20.73 | 20.52 | 20.54 | -0.291% | 11,689 | -12.269% | |
| 2025-07-22 | 20.62 | 20.79 | 20.58 | 20.60 | -0.387% | 13,197 | -12.524% | |
| 2025-07-21 | 20.70 | 20.88 | 20.57 | 20.68 | +0.291% | 33,121 | -12.863% | |
| 2025-07-18 | 20.80 | 20.80 | 20.62 | 20.62 | -0.674% | 14,679 | -12.609% | |
| 2025-07-17 | 20.45 | 20.76 | 20.37 | 20.76 | +1.815% | 29,504 | -13.198% | |
| 2025-07-16 | 20.46 | 20.57 | 20.35 | 20.39 | -0.293% | 29,428 | -11.623% | |
| 2025-07-15 | 20.55 | 20.55 | 20.43 | 20.45 | -0.438% | 22,184 | -11.883% | |
| 2025-07-14 | 20.64 | 20.64 | 20.47 | 20.54 | -0.388% | 21,967 | -12.269% | |
| 2025-07-11 | 20.70 | 20.75 | 20.62 | 20.62 | -0.531% | 18,862 | -12.609% | |
| 2025-07-10 | 20.60 | 20.81 | 20.60 | 20.73 | +0.387% | 23,972 | -13.073% | |
| 2025-07-09 | 20.66 | 20.67 | 20.62 | 20.65 | +0.438% | 13,378 | -12.736% | |
| 2025-07-08 | 20.56 | 20.67 | 20.50 | 20.56 | +0.195% | 28,502 | -12.354% | |
| 2025-07-07 | 20.72 | 20.77 | 20.52 | 20.52 | -0.870% | 15,138 | -12.183% | |
| 2025-07-03 | 20.55 | 20.74 | 20.53 | 20.70 | +0.291% | 15,966 | -12.947% | |
| 2025-07-02 | 20.47 | 20.71 | 20.39 | 20.64 | +0.340% | 19,442 | -12.694% | |
| 2025-07-01 | 20.60 | 20.65 | 20.49 | 20.57 | +0.293% | 31,661 | -12.397% | |
| 2025-06-30 | 20.73 | 20.80 | 20.49 | 20.51 | -0.798% | 94,332 | -12.140% | |
| 2025-06-27 | 20.72 | 20.76 | 20.62 | 20.68 | -0.121% | 18,649 | -12.842% | |
| 2025-06-26 | 20.47 | 20.70 | 20.47 | 20.70 | +0.534% | 14,452 | -12.947% | |
| 2025-06-25 | 20.53 | 20.59 | 20.38 | 20.59 | +0.439% | 19,240 | -12.482% | |
| 2025-06-24 | 20.32 | 20.50 | 20.24 | 20.50 | +1.135% | 17,029 | -12.098% | |
| 2025-06-23 | 20.24 | 20.31 | 20.20 | 20.27 | +0.396% | 13,952 | -11.100% | |
| 2025-06-20 | 20.13 | 20.27 | 20.07 | 20.19 | +0.398% | 13,405 | -10.748% | |
| 2025-06-18 | 20.07 | 20.19 | 20.07 | 20.11 | +0.149% | 21,900 | -10.393% | |
| 2025-06-17 | 20.13 | 20.17 | 20.07 | 20.08 | -0.050% | 24,232 | -10.259% | |
| 2025-06-16 | 20.23 | 20.29 | 20.06 | 20.09 | -0.248% | 48,076 | -10.304% | |
| 2025-06-13 | 20.22 | 20.31 | 20.06 | 20.14 | -2.043% | 29,262 | -10.526% | Div $0.341 |
| 2025-06-12 | 20.55 | 20.82 | 20.51 | 20.56 | +0.293% | 25,649 | -12.354% | |
| 2025-06-11 | 20.70 | 20.76 | 20.50 | 20.50 | -0.774% | 15,725 | -12.098% | |
| 2025-06-10 | 20.55 | 20.69 | 20.55 | 20.66 | +0.194% | 11,600 | -12.778% | |
| 2025-06-09 | 20.50 | 20.63 | 20.50 | 20.62 | +0.487% | 18,370 | -12.609% | |
| 2025-06-06 | 20.63 | 20.63 | 20.52 | 20.52 | -0.243% | 11,727 | -12.183% | |
| 2025-06-05 | 20.58 | 20.72 | 20.57 | 20.57 | 0.000% | 15,428 | -12.397% | |
| 2025-06-04 | 20.57 | 20.66 | 20.52 | 20.57 | +0.097% | 14,735 | -12.397% | |
| 2025-06-03 | 20.46 | 20.58 | 20.42 | 20.55 | +0.662% | 19,006 | -12.311% | |
| 2025-06-02 | 20.39 | 20.45 | 20.32 | 20.41 | -0.123% | 18,789 | -11.731% | |
| 2025-05-30 | 20.46 | 20.53 | 20.42 | 20.44 | +0.147% | 46,441 | -11.840% | |
| 2025-05-29 | 20.47 | 20.58 | 20.41 | 20.41 | -0.536% | 12,907 | -11.710% | |
| 2025-05-28 | 20.56 | 20.60 | 20.43 | 20.52 | -0.243% | 16,035 | -12.183% | |
| 2025-05-27 | 20.48 | 20.59 | 20.40 | 20.57 | +1.081% | 23,452 | -12.397% | |
| 2025-05-23 | 20.34 | 20.41 | 20.29 | 20.35 | 0.000% | 14,719 | -11.450% |