Dark

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
stock NASDAQ Preferred Stock

Market Open

Jul 28, 2026 10:53:05 AM EDT

19.46USD-0.231%(-0.05)22,032

19.46Bid 22.52Ask 3.06Spread

Pre-market

0.00USD-100.000%(-19.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.4600	19.460000	19.460000	19.4600	-0.231%	22,032	0.000%
2026-07-27	19.5200	19.550000	19.460000	19.5050	+0.026%	34,646	-0.231%
2026-07-24	19.4600	19.500000	19.410000	19.5000	+0.154%	12,756	-0.205%
2026-07-23	19.4600	19.530000	19.340100	19.4700	-0.256%	39,071	-0.051%
2026-07-22	19.6000	19.660000	19.440000	19.5200	-0.408%	31,420	-0.307%
2026-07-21	19.5800	19.660000	19.560000	19.6000	+0.101%	35,520	-0.714%
2026-07-20	19.5200	19.730000	19.520000	19.5802	-0.101%	69,938	-0.614%
2026-07-17	19.4300	19.600000	19.430000	19.6000	+0.204%	25,133	-0.714%
2026-07-16	19.5599	19.560000	19.400000	19.5600	+0.359%	22,083	-0.511%
2026-07-15	19.2400	19.490000	19.230000	19.4900	+0.984%	78,891	-0.154%
2026-07-14	19.1400	19.300000	19.140000	19.3000	+1.153%	63,294	+0.829%
2026-07-13	18.9200	19.130000	18.821200	19.0800	+0.686%	57,855	+1.992%
2026-07-10	19.0900	19.090000	18.875000	18.9500	-0.681%	27,294	+2.691%
2026-07-09	18.9700	19.100000	18.920000	19.0800	+0.846%	37,845	+1.992%
2026-07-08	19.1112	19.111200	18.920000	18.9200	-1.098%	21,720	+2.854%
2026-07-07	19.0600	19.190000	19.010100	19.1300	-0.052%	52,597	+1.725%
2026-07-06	19.1100	19.150000	19.010000	19.1400	+0.710%	32,115	+1.672%
2026-07-02	19.1500	19.150000	18.950000	19.0050	-0.289%	24,724	+2.394%
2026-07-01	19.1200	19.200000	18.960100	19.0600	-0.366%	34,862	+2.099%
2026-06-30	19.1300	19.208000	18.960000	19.1300	+0.052%	112,443	+1.725%
2026-06-29	18.9700	19.130000	18.850100	19.1200	+1.057%	38,556	+1.778%
2026-06-26	18.7800	18.980000	18.770000	18.9200	+0.265%	35,395	+2.854%
2026-06-25	18.8600	18.926500	18.765000	18.8700	+0.159%	38,961	+3.127%
2026-06-24	18.8680	18.969900	18.710000	18.8400	-0.159%	50,045	+3.291%
2026-06-23	19.0000	19.030000	18.800000	18.8700	-0.580%	42,187	+3.127%
2026-06-22	19.1000	19.179900	18.910000	18.9800	-0.939%	34,003	+2.529%
2026-06-18	19.1200	19.208000	19.040100	19.1600	+0.314%	17,905	+1.566%
2026-06-17	19.1600	19.166700	19.030000	19.1000	-0.339%	127,262	+1.885%
2026-06-16	19.1800	19.260000	19.120000	19.1650	-0.234%	28,737	+1.539%
2026-06-15	19.2100	19.230000	19.110000	19.2100	-0.621%	33,519	+1.301%
2026-06-12	19.2800	19.439900	19.280000	19.3300	-0.515%	23,577	+0.673%
2026-06-11	19.2800	19.460000	19.280000	19.4300	+0.778%	30,240	+0.154%
2026-06-10	19.3800	19.465000	19.280000	19.2800	-0.670%	20,304	+0.934%
2026-06-09	19.3500	19.480000	19.350000	19.4100	+0.052%	33,453	+0.258%
2026-06-08	19.4500	19.490000	19.360000	19.4000	-0.257%	25,433	+0.309%
2026-06-05	19.5700	19.605800	19.450000	19.4500	-0.664%	26,659	+0.051%
2026-06-04	19.5300	19.740000	19.530000	19.5800	+0.256%	20,203	-0.613%
2026-06-03	19.7400	19.800000	19.530000	19.5301	-0.913%	31,707	-0.359%
2026-06-02	19.8000	19.845000	19.700000	19.7100	-0.455%	18,197	-1.268%
2026-06-01	19.7800	19.870000	19.750000	19.8000	-0.050%	17,278	-1.717%
2026-05-29	19.8305	19.910000	19.810000	19.8100	-0.302%	27,559	-1.767%
2026-05-28	19.8200	19.890000	19.760000	19.8700	+0.252%	19,642	-2.063%
2026-05-27	19.8100	19.878200	19.770100	19.8200	0.000%	8,501	-1.816%
2026-05-26	19.8400	19.879900	19.750100	19.8200	+0.253%	24,059	-1.816%
2026-05-22	19.8000	19.930000	19.700000	19.7700	-0.202%	19,412	-1.568%
2026-05-21	19.9100	20.029500	19.760000	19.8100	-0.652%	17,615	-1.767%
2026-05-20	20.0100	20.010000	19.790000	19.9400	+0.050%	33,331	-2.407%
2026-05-19	20.0600	20.060000	19.880000	19.9300	-1.116%	22,448	-2.358%
2026-05-18	20.2247	20.224700	20.010000	20.1550	-0.173%	13,583	-3.448%
2026-05-15	20.0076	20.195000	20.000400	20.1900	-0.296%	23,322	-3.616%
2026-05-14	20.1601	20.300000	20.120100	20.2500	+0.496%	34,492	-3.901%
2026-05-13	20.2850	20.285000	20.150000	20.1501	-0.641%	12,291	-3.425%
2026-05-12	20.2801	20.320000	20.280000	20.2800	-0.442%	7,719	-4.043%
2026-05-11	20.3000	20.390000	20.270000	20.3701	+0.197%	10,978	-4.468%
2026-05-08	20.3600	20.390000	20.310000	20.3300	0.000%	15,602	-4.279%
2026-05-07	20.3399	20.358200	20.260100	20.3300	+0.148%	7,669	-4.279%
2026-05-06	20.3100	20.409900	20.260100	20.3000	+0.445%	7,415	-4.138%
2026-05-05	20.4271	20.427100	20.160000	20.2100	+0.298%	28,538	-3.711%
2026-05-04	20.3500	20.350000	20.150000	20.1500	-1.031%	20,532	-3.424%
2026-05-01	20.3600	20.470000	20.360000	20.3600	-0.245%	9,268	-4.420%
2026-04-30	20.3500	20.470000	20.270000	20.4100	+0.790%	13,616	-4.655%
2026-04-29	20.5050	20.510000	20.250000	20.2500	-0.784%	7,370	-3.901%
2026-04-28	20.5000	20.539900	20.410000	20.4100	-0.439%	15,177	-4.655%
2026-04-27	20.4800	20.640000	20.410000	20.5000	+0.244%	34,427	-5.073%
2026-04-24	20.3500	20.540000	20.350000	20.4500	+0.491%	19,224	-4.841%
2026-04-23	20.4700	20.539900	20.350000	20.3500	-0.489%	34,100	-4.373%
2026-04-22	20.4500	20.544900	20.390000	20.4500	-0.073%	8,977	-4.841%
2026-04-21	20.5500	20.645600	20.450000	20.4650	-0.414%	22,109	-4.911%
2026-04-20	20.5500	20.619900	20.480100	20.5500	0.000%	11,765	-5.304%
2026-04-17	20.6800	20.680000	20.470000	20.5500	+0.195%	23,685	-5.304%
2026-04-16	20.5100	20.650000	20.510000	20.5100	0.000%	17,568	-5.119%
2026-04-15	20.5000	20.620000	20.500000	20.5100	+0.049%	15,385	-5.119%
2026-04-14	20.5300	20.550000	20.450000	20.5000	+0.049%	12,271	-5.073%
2026-04-13	20.1962	20.490000	20.140000	20.4900	+1.436%	23,166	-5.027%
2026-04-10	20.2500	20.379900	20.200000	20.2000	-0.240%	37,093	-3.663%
2026-04-09	20.1200	20.270000	20.110000	20.2486	+0.290%	38,664	-3.895%
2026-04-08	20.1000	20.190000	19.970000	20.1900	+2.124%	74,573	-3.616%
2026-04-07	19.7500	19.770000	19.630000	19.7700	+0.101%	37,703	-1.568%
2026-04-06	19.7000	19.807200	19.700000	19.7500	+0.152%	20,359	-1.468%
2026-04-02	19.6400	19.730700	19.570000	19.7200	+0.356%	22,704	-1.318%
2026-04-01	19.5800	19.680000	19.550000	19.6500	+0.873%	32,200	-0.967%
2026-03-31	19.7000	19.729900	19.410000	19.4800	-1.167%	119,346	-0.103%
2026-03-30	19.6100	19.810000	19.610000	19.7100	+0.510%	19,555	-1.268%
2026-03-27	19.7500	19.760000	19.560000	19.6100	-0.759%	37,772	-0.765%
2026-03-26	19.8000	19.920000	19.660000	19.7600	-0.278%	22,664	-1.518%
2026-03-25	19.8600	19.929900	19.790000	19.8150	+0.380%	19,154	-1.792%
2026-03-24	19.7200	19.956500	19.661700	19.7400	+0.152%	17,116	-1.418%
2026-03-23	19.8014	19.900000	19.710000	19.7100	-0.404%	19,443	-1.268%
2026-03-20	20.0000	20.000000	19.680000	19.7900	-1.346%	39,710	-1.668%
2026-03-19	20.1300	20.230000	20.010000	20.0600	-0.348%	23,623	-2.991%
2026-03-18	20.2200	20.289900	20.130000	20.1300	-0.886%	11,785	-3.328%
2026-03-17	20.2100	20.379900	20.210000	20.3100	+0.594%	14,153	-4.185%
2026-03-16	20.2300	20.310000	20.190000	20.1900	-0.050%	16,498	-3.616%
2026-03-13	20.1900	20.270000	20.110000	20.2000	-1.463%	36,789	-3.663%
2026-03-12	20.4800	20.520000	20.380000	20.5000	+0.049%	19,707	-5.073%
2026-03-11	20.5500	20.630000	20.460100	20.4900	-0.243%	16,222	-5.027%
2026-03-10	20.4400	20.610000	20.440000	20.5400	+0.538%	25,546	-5.258%
2026-03-09	20.4500	20.563200	20.350100	20.4300	-0.341%	24,215	-4.748%
2026-03-06	20.6100	20.700000	20.500000	20.5000	-1.062%	18,810	-5.073%
2026-03-05	20.7400	20.860100	20.720000	20.7200	-0.576%	10,478	-6.081%
2026-03-04	20.8900	20.978200	20.840000	20.8400	-0.096%	10,882	-6.622%
2026-03-03	20.6500	20.870000	20.650000	20.8600	-0.096%	12,581	-6.711%
2026-03-02	20.7900	20.880000	20.655000	20.8800	+0.433%	11,702	-6.801%
2026-02-27	21.0887	21.116100	20.600000	20.7900	-0.621%	60,635	-6.397%
2026-02-26	21.1800	21.198400	20.920000	20.9200	-0.901%	18,254	-6.979%
2026-02-25	21.1650	21.220000	21.100000	21.1101	+0.048%	9,531	-7.817%
2026-02-24	21.1600	21.220000	21.100000	21.1000	-0.448%	33,170	-7.773%
2026-02-23	21.2000	21.269900	21.180000	21.1950	-0.353%	13,177	-8.186%
2026-02-20	21.2500	21.279900	21.210000	21.2700	+0.378%	18,349	-8.510%
2026-02-19	21.0540	21.210000	21.054000	21.1900	+0.094%	9,893	-8.164%
2026-02-18	21.1400	21.210000	21.010000	21.1700	+0.142%	15,826	-8.077%
2026-02-17	21.0400	21.140000	20.890000	21.1400	+0.667%	22,421	-7.947%
2026-02-13	20.8200	21.010000	20.820000	21.0000	+0.575%	12,141	-7.333%
2026-02-12	20.9300	20.990000	20.820000	20.8800	-0.143%	14,968	-6.801%
2026-02-11	20.9050	20.945600	20.850000	20.9100	+0.018%	6,018	-6.934%
2026-02-10	20.9100	20.990000	20.870000	20.9063	-0.018%	9,244	-6.918%
2026-02-09	20.8500	20.930000	20.760100	20.9100	+0.192%	32,419	-6.934%
2026-02-06	20.8100	20.870000	20.760000	20.8700	+0.144%	20,950	-6.756%
2026-02-05	20.9850	20.985000	20.736000	20.8400	-0.478%	15,654	-6.622%
2026-02-04	21.1500	21.150000	20.900000	20.9400	-0.633%	16,364	-7.068%
2026-02-03	21.2500	21.267500	21.000000	21.0735	-1.110%	26,891	-7.657%
2026-02-02	21.2000	21.310000	21.060000	21.3100	+0.614%	81,746	-8.681%
2026-01-30	21.2300	21.240000	21.130000	21.1800	+0.095%	19,016	-8.121%
2026-01-29	21.1800	21.240000	21.120000	21.1600	-0.142%	31,179	-8.034%
2026-01-28	21.1900	21.279900	21.140000	21.1900	-0.282%	15,225	-8.164%
2026-01-27	21.2900	21.370000	21.217800	21.2500	-0.188%	33,094	-8.424%
2026-01-26	21.1600	21.310000	21.140000	21.2900	+0.614%	34,084	-8.596%
2026-01-23	21.1282	21.180000	20.950000	21.1600	+0.284%	21,708	-8.034%
2026-01-22	21.0050	21.130000	20.940000	21.1000	+0.381%	41,890	-7.773%
2026-01-21	20.7300	21.020000	20.710000	21.0200	+0.719%	27,595	-7.422%
2026-01-20	20.8500	20.931900	20.723500	20.8700	-0.666%	53,465	-6.756%
2026-01-16	20.9250	21.010000	20.840000	21.0100	+0.334%	30,501	-7.377%
2026-01-15	20.7900	21.000000	20.790000	20.9400	+0.625%	17,257	-7.068%
2026-01-14	20.7900	20.830000	20.650000	20.8100	+0.422%	30,618	-6.487%
2026-01-13	20.8000	20.840000	20.650000	20.7225	+0.012%	42,353	-6.092%
2026-01-12	20.5600	20.750000	20.560000	20.7200	+0.242%	35,429	-6.081%
2026-01-09	20.5502	20.670000	20.460000	20.6700	+0.731%	43,402	-5.854%
2026-01-08	20.4700	20.590000	20.470000	20.5200	-0.195%	16,598	-5.166%
2026-01-07	20.5543	20.579100	20.480000	20.5600	0.000%	9,315	-5.350%
2026-01-06	20.6400	20.640000	20.450000	20.5600	-0.484%	22,166	-5.350%
2026-01-05	20.6500	20.730000	20.510000	20.6600	+0.438%	30,509	-5.808%
2026-01-02	20.3700	20.609100	20.320000	20.5700	+1.480%	32,257	-5.396%
2025-12-31	20.1601	20.320000	20.100000	20.2700	+0.446%	79,164	-3.996%
2025-12-30	20.2300	20.255000	20.130000	20.1800	-0.099%	30,448	-3.568%
2025-12-29	20.1600	20.260000	20.147900	20.2000	-0.148%	25,873	-3.663%
2025-12-26	20.2000	20.270000	20.170000	20.2300	+0.297%	25,563	-3.806%
2025-12-24	20.2750	20.342700	20.140000	20.1700	-0.297%	42,023	-3.520%
2025-12-23	20.3300	20.330000	20.130000	20.2300	-0.492%	42,478	-3.806%
2025-12-22	20.4500	20.640000	20.330000	20.3300	+0.025%	36,608	-4.279%
2025-12-19	20.4900	20.719900	20.320000	20.3250	-0.708%	30,922	-4.256%
2025-12-18	20.6301	20.750000	20.450000	20.4700	-0.341%	79,184	-4.934%
2025-12-17	20.6500	20.660000	20.440000	20.5400	-0.869%	51,435	-5.258%
2025-12-16	20.6000	20.765000	20.560000	20.7200	+0.583%	31,130	-6.081%
2025-12-15	20.7700	20.929900	20.600000	20.6000	-2.323%	48,411	-5.534%
2025-12-12	21.0500	21.180000	21.020000	21.0900	-0.331%	23,287	-7.729%
2025-12-11	21.0656	21.160000	21.040100	21.1600	+0.475%	24,527	-8.034%
2025-12-10	21.0950	21.104000	20.960000	21.0600	+0.238%	23,814	-7.597%
2025-12-09	21.0200	21.180000	21.010100	21.0101	-0.190%	20,249	-7.378%
2025-12-08	21.0600	21.120000	21.031300	21.0500	-0.042%	31,682	-7.553%
2025-12-05	21.1499	21.150000	20.950100	21.0588	-0.101%	16,431	-7.592%
2025-12-04	21.0900	21.178800	21.040000	21.0800	0.000%	20,344	-7.685%
2025-12-03	21.1500	21.168200	21.050000	21.0800	-0.284%	34,865	-7.685%
2025-12-02	21.1050	21.195000	21.040000	21.1400	+0.047%	45,049	-7.947%
2025-12-01	21.1050	21.180000	21.000500	21.1300	+0.237%	21,919	-7.903%
2025-11-28	21.1299	21.400000	20.940000	21.0800	0.000%	26,150	-7.685%
2025-11-26	21.0700	21.106900	20.819800	21.0800	+0.238%	14,357	-7.685%
2025-11-25	20.9500	21.030000	20.800100	21.0300	+0.382%	30,947	-7.466%
2025-11-24	20.8300	20.980000	20.730400	20.9500	+0.480%	20,186	-7.112%
2025-11-21	20.6901	20.900000	20.661700	20.8500	+0.530%	15,153	-6.667%
2025-11-20	20.9300	20.990000	20.690000	20.7400	-1.238%	25,357	-6.172%
2025-11-19	20.9300	21.000000	20.860000	21.0000	0.000%	19,568	-7.333%
2025-11-18	20.9039	21.049900	20.870000	21.0000	+0.334%	19,925	-7.333%
2025-11-17	21.0500	21.100000	20.800000	20.9300	-0.570%	25,684	-7.023%
2025-11-14	20.8700	21.060000	20.820100	21.0500	+0.814%	28,187	-7.553%
2025-11-13	21.1100	21.110000	20.880000	20.8800	-1.323%	26,342	-6.801%
2025-11-12	21.1600	21.289900	21.110000	21.1600	0.000%	14,241	-8.034%
2025-11-11	21.2350	21.246600	21.140000	21.1600	+0.142%	9,511	-8.034%
2025-11-10	21.1600	21.290000	21.120000	21.1300	-0.095%	20,395	-7.903%
2025-11-07	21.2400	21.250000	21.079100	21.1500	-0.330%	20,683	-7.991%
2025-11-06	21.4124	21.412400	21.200000	21.2200	-0.562%	10,351	-8.294%
2025-11-05	21.1900	21.390000	21.180000	21.3400	+0.613%	16,247	-8.810%
2025-11-04	21.2550	21.350000	21.160000	21.2100	-0.656%	15,020	-8.251%
2025-11-03	21.3600	21.380000	21.180000	21.3500	+0.094%	17,252	-8.852%
2025-10-31	21.6700	21.671500	21.270000	21.3300	-1.364%	43,135	-8.767%
2025-10-30	21.7500	21.785400	21.598787	21.6250	-0.780%	28,150	-10.012%
2025-10-29	21.8300	21.840000	21.760000	21.7950	+0.253%	28,163	-10.713%
2025-10-28	21.7300	21.810000	21.730000	21.7400	-0.457%	9,713	-10.488%
2025-10-27	21.7328	21.839900	21.720000	21.8399	+0.022%	7,201	-10.897%
2025-10-24	21.8125	21.850000	21.610000	21.8350	+0.483%	16,834	-10.877%
2025-10-23	21.7000	21.750000	21.700000	21.7300	0.000%	5,929	-10.446%
2025-10-22	21.7465	21.778666	21.620000	21.7300	+0.092%	15,260	-10.446%
2025-10-21	21.6600	21.800000	21.653800	21.7101	+0.231%	15,089	-10.364%
2025-10-20	21.5800	21.750000	21.580000	21.6600	+0.371%	13,307	-10.157%
2025-10-17	21.6100	21.690000	21.540000	21.5800	-0.139%	18,267	-9.824%
2025-10-16	21.6125	21.699900	21.570000	21.6100	+0.232%	17,122	-9.949%
2025-10-15	21.6100	21.679500	21.510000	21.5600	-0.185%	17,359	-9.740%
2025-10-14	21.7000	21.700000	21.530000	21.6000	-0.735%	16,703	-9.907%
2025-10-13	21.7500	21.850000	21.707800	21.7600	+0.420%	8,044	-10.570%
2025-10-10	21.7680	21.840000	21.610000	21.6690	-0.532%	11,527	-10.194%
2025-10-09	21.8710	21.871000	21.640000	21.7850	-0.343%	11,493	-10.672%
2025-10-08	21.9900	21.990000	21.850000	21.8600	-0.636%	8,757	-10.979%
2025-10-07	21.9300	22.060000	21.880000	22.0000	+0.228%	13,290	-11.545%
2025-10-06	21.9784	21.980000	21.820000	21.9500	-0.046%	9,150	-11.344%
2025-10-03	21.9672	22.050000	21.941900	21.9600	+0.137%	10,994	-11.384%
2025-10-02	22.0000	22.036500	21.920000	21.9300	-0.137%	8,597	-11.263%
2025-10-01	21.8000	22.000000	21.650000	21.9600	+0.688%	21,323	-11.384%
2025-09-30	21.6700	21.830000	21.610100	21.8100	+0.184%	29,570	-10.775%
2025-09-29	21.8000	21.800000	21.720000	21.7700	+0.230%	4,337	-10.611%
2025-09-26	21.7400	21.790000	21.680000	21.7200	-0.321%	5,700	-10.405%
2025-09-25	21.8500	21.887100	21.723800	21.7900	-0.593%	16,704	-10.693%
2025-09-24	21.9400	21.940000	21.870000	21.9200	+0.226%	13,533	-11.223%
2025-09-23	21.9400	21.940000	21.861700	21.8706	-0.180%	10,046	-11.022%
2025-09-22	21.8600	21.970000	21.860000	21.9100	+0.229%	12,832	-11.182%
2025-09-19	21.7701	21.900000	21.735000	21.8600	+0.413%	16,279	-10.979%
2025-09-18	21.8800	21.894400	21.756600	21.7700	-0.321%	9,648	-10.611%
2025-09-17	21.8600	21.940000	21.760000	21.8400	+0.275%	25,782	-10.897%
2025-09-16	21.9100	21.910000	21.675000	21.7800	+0.184%	19,133	-10.652%
2025-09-15	21.8100	21.889900	21.720000	21.7400	-1.451%	33,987	-10.488%
2025-09-12	22.1550	22.190000	22.030000	22.0600	-0.631%	13,463	-11.786%
2025-09-11	21.9700	22.200000	21.940000	22.2000	+1.277%	20,826	-12.342%
2025-09-10	21.9000	22.000000	21.870100	21.9200	+0.229%	16,410	-11.223%
2025-09-09	21.9000	22.050000	21.850000	21.8700	-0.274%	13,444	-11.020%
2025-09-08	21.8700	22.070000	21.858700	21.9300	+0.504%	21,794	-11.263%
2025-09-05	21.8000	21.864000	21.750000	21.8200	+0.832%	16,096	-10.816%
2025-09-04	21.7000	21.700000	21.630000	21.6400	0.000%	18,971	-10.074%
2025-09-03	21.6900	21.690000	21.480100	21.6400	+1.074%	22,267	-10.074%
2025-09-02	21.2800	21.570000	21.256100	21.4100	+0.611%	16,806	-9.108%
2025-08-29	21.6088	21.688100	21.210000	21.2800	-1.344%	50,185	-8.553%
2025-08-28	21.6300	21.700000	21.470000	21.5700	+0.093%	48,781	-9.782%
2025-08-27	21.5100	21.609900	21.510000	21.5500	-0.185%	13,131	-9.698%
2025-08-26	21.5400	21.590000	21.437300	21.5900	+0.372%	9,126	-9.866%
2025-08-25	21.6200	21.620000	21.360000	21.5100	-0.417%	18,388	-9.530%
2025-08-22	21.2900	21.620000	21.256400	21.6000	+1.695%	22,233	-9.907%
2025-08-21	21.2395	21.280000	21.170000	21.2400	-0.188%	24,432	-8.380%
2025-08-20	21.1200	21.290000	21.120000	21.2800	+0.496%	11,708	-8.553%
2025-08-19	21.2199	21.219900	21.100000	21.1750	+0.430%	13,967	-8.099%
2025-08-18	21.1000	21.100000	21.050000	21.0843	+0.187%	5,711	-7.704%
2025-08-15	21.0800	21.160000	21.010000	21.0450	-0.166%	15,973	-7.531%
2025-08-14	21.0100	21.129100	20.940000	21.0800	+0.047%	18,455	-7.685%
2025-08-13	21.0000	21.110000	20.959500	21.0700	+0.580%	23,174	-7.641%
2025-08-12	20.8300	21.000000	20.830000	20.9486	+0.425%	17,000	-7.106%
2025-08-11	20.8262	20.920000	20.810000	20.8600	+0.240%	10,727	-6.711%
2025-08-08	20.7100	20.810000	20.710000	20.8100	+0.483%	14,440	-6.487%
2025-08-07	20.7200	20.849900	20.710000	20.7100	-0.049%	10,915	-6.036%
2025-08-06	20.8600	20.890000	20.720100	20.7201	-0.908%	27,991	-6.082%
2025-08-05	20.9100	21.040000	20.895000	20.9100	-0.011%	14,773	-6.934%
2025-08-04	20.9100	20.970000	20.870000	20.9122	+0.539%	18,894	-6.944%
2025-08-01	20.7600	20.834000	20.660000	20.8000	+0.386%	20,311	-6.442%
2025-07-31	20.7500	20.790000	20.648900	20.7200	+0.290%	27,321	-6.081%
2025-07-30	20.6800	20.782300	20.600000	20.6600	+0.145%	17,971	-5.808%
2025-07-29	20.5000	20.664200	20.500000	20.6300	+0.782%	17,356	-5.671%
2025-07-28	20.6400	20.700000	20.470000	20.4700	-0.776%	15,524	-4.934%
2025-07-25	20.4800	20.720000	20.480000	20.6300	+0.438%	18,534	-5.671%
2025-07-24	20.5200	20.666000	20.520000	20.5400	0.000%	18,224	-5.258%
2025-07-23	20.7300	20.733400	20.520100	20.5400	-0.291%	11,689	-5.258%
2025-07-22	20.6200	20.790000	20.580000	20.6000	-0.387%	13,197	-5.534%
2025-07-21	20.6978	20.880000	20.570000	20.6800	+0.291%	33,121	-5.899%
2025-07-18	20.8000	20.800000	20.620000	20.6200	-0.674%	14,679	-5.626%
2025-07-17	20.4500	20.760000	20.370100	20.7600	+1.815%	29,504	-6.262%
2025-07-16	20.4600	20.570000	20.350000	20.3900	-0.293%	29,428	-4.561%
2025-07-15	20.5500	20.550000	20.430000	20.4500	-0.438%	22,184	-4.841%
2025-07-14	20.6400	20.640000	20.470000	20.5400	-0.388%	21,967	-5.258%
2025-07-11	20.7000	20.749100	20.620000	20.6200	-0.531%	18,862	-5.626%
2025-07-10	20.5951	20.810000	20.595100	20.7300	+0.387%	23,972	-6.126%
2025-07-09	20.6600	20.670000	20.618200	20.6500	+0.438%	13,378	-5.763%
2025-07-08	20.5560	20.670000	20.497500	20.5600	+0.195%	28,502	-5.350%
2025-07-07	20.7200	20.770000	20.520000	20.5200	-0.870%	15,138	-5.166%
2025-07-03	20.5500	20.740000	20.530000	20.7000	+0.291%	15,966	-5.990%
2025-07-02	20.4700	20.710000	20.390100	20.6400	+0.340%	19,442	-5.717%
2025-07-01	20.6000	20.650000	20.490000	20.5700	+0.293%	31,661	-5.396%
2025-06-30	20.7250	20.799900	20.490000	20.5100	-0.798%	94,332	-5.119%
2025-06-27	20.7192	20.760000	20.620000	20.6750	-0.121%	18,649	-5.877%
2025-06-26	20.4700	20.700000	20.470000	20.7000	+0.534%	14,452	-5.990%
2025-06-25	20.5300	20.590000	20.380000	20.5900	+0.439%	19,240	-5.488%
2025-06-24	20.3200	20.500000	20.240900	20.5000	+1.135%	17,029	-5.073%
2025-06-23	20.2380	20.310000	20.200000	20.2700	+0.396%	13,952	-3.996%
2025-06-20	20.1250	20.268900	20.070000	20.1900	+0.398%	13,405	-3.616%
2025-06-18	20.0699	20.189600	20.069900	20.1100	+0.149%	21,900	-3.232%
2025-06-17	20.1250	20.170000	20.070000	20.0800	-0.050%	24,232	-3.088%
2025-06-16	20.2300	20.290000	20.060000	20.0900	-0.248%	48,076	-3.136%
2025-06-13	20.2200	20.310000	20.060100	20.1400	-2.043%	29,262	-3.376%
2025-06-12	20.5500	20.820000	20.509100	20.5600	+0.293%	25,649	-5.350%
2025-06-11	20.7050	20.760000	20.500000	20.5000	-0.774%	15,725	-5.073%
2025-06-10	20.5538	20.690000	20.550000	20.6600	+0.194%	11,600	-5.808%
2025-06-09	20.5000	20.630000	20.500000	20.6200	+0.487%	18,370	-5.626%
2025-06-06	20.6300	20.630000	20.520000	20.5200	-0.243%	11,727	-5.166%
2025-06-05	20.5800	20.719900	20.570000	20.5700	0.000%	15,428	-5.396%
2025-06-04	20.5650	20.660000	20.520000	20.5700	+0.097%	14,735	-5.396%
2025-06-03	20.4600	20.580000	20.420000	20.5500	+0.662%	19,006	-5.304%
2025-06-02	20.3902	20.450000	20.316000	20.4149	-0.123%	18,789	-4.677%
2025-05-30	20.4600	20.532200	20.420000	20.4400	+0.147%	46,441	-4.795%
2025-05-29	20.4697	20.580000	20.410000	20.4100	-0.536%	12,907	-4.655%
2025-05-28	20.5600	20.602400	20.431000	20.5200	-0.243%	16,035	-5.166%
2025-05-27	20.4800	20.585100	20.396500	20.5700	+1.081%	23,452	-5.396%
2025-05-23	20.3400	20.410000	20.290000	20.3500	-0.196%	14,719	-4.373%
2025-05-22	20.3300	20.430000	20.287400	20.3900	-0.049%	21,263	-4.561%
2025-05-21	20.5900	20.590000	20.350000	20.4000	-1.115%	17,741	-4.608%
2025-05-20	20.6300	20.740000	20.450000	20.6300	-0.048%	19,383	-5.671%
2025-05-19	20.4400	20.660000	20.439100	20.6400	+0.389%	15,929	-5.717%
2025-05-16	20.5700	20.620000	20.405000	20.5600	+0.097%	16,315	-5.350%
2025-05-15	20.4900	20.568000	20.430000	20.5400	+0.244%	37,345	-5.258%
2025-05-14	20.5000	20.560000	20.450000	20.4900	-0.243%	22,238	-5.027%
2025-05-13	20.5500	20.640000	20.491200	20.5400	+0.195%	17,498	-5.258%
2025-05-12	20.5500	20.714800	20.500000	20.5000	-0.049%	19,861	-5.073%
2025-05-09	20.5750	20.610000	20.500000	20.5100	-0.097%	17,481	-5.119%
2025-05-08	20.7000	20.720000	20.520000	20.5300	+0.098%	19,528	-5.212%
2025-05-07	20.5100	20.670000	20.500000	20.5100	-0.389%	23,266	-5.119%
2025-05-06	20.4896	20.590000	20.489600	20.5900	+0.611%	12,944	-5.488%
2025-05-05	22.1000	22.100000	20.450000	20.4650	-0.451%	19,637	-4.911%
2025-05-02	20.5800	20.720000	20.350000	20.5577	-0.060%	9,760	-5.340%
2025-05-01	20.4800	20.630000	20.422500	20.5700	+0.097%	32,337	-5.396%
2025-04-30	20.7000	20.700000	20.540000	20.5500	-0.868%	25,983	-5.304%
2025-04-29	20.8000	20.870000	20.720000	20.7300	-0.193%	17,095	-6.126%
2025-04-28	20.8200	20.820000	20.710000	20.7700	-0.288%	17,144	-6.307%
2025-04-25	20.7400	20.860000	20.650000	20.8300	+0.192%	28,698	-6.577%
2025-04-24	20.6498	20.840000	20.560000	20.7900	+0.678%	18,450	-6.397%
2025-04-23	20.6250	20.690000	20.430100	20.6500	+1.524%	14,533	-5.763%
2025-04-22	20.2800	20.409900	20.280000	20.3400	+0.743%	18,423	-4.326%
2025-04-21	20.1200	20.300000	19.990000	20.1900	+0.248%	41,921	-3.616%
2025-04-17	20.2900	20.290000	20.120000	20.1400	-0.494%	99,482	-3.376%
2025-04-16	20.2300	20.324200	20.120000	20.2400	+0.470%	21,467	-3.854%
2025-04-15	20.1300	20.301600	20.120000	20.1454	+0.176%	25,123	-3.402%
2025-04-14	20.1700	20.340000	20.108900	20.1100	0.000%	38,201	-3.232%
2025-04-11	20.3400	20.509900	20.050000	20.1100	-1.446%	25,567	-3.232%
2025-04-10	20.8400	20.900000	20.380000	20.4050	-2.181%	33,898	-4.631%
2025-04-09	20.5000	20.860000	20.216500	20.8600	+1.410%	30,970	-6.711%
2025-04-08	20.6700	20.750000	20.420000	20.5700	+0.366%	48,112	-5.396%
2025-04-07	20.3000	20.730000	20.300000	20.4950	-0.170%	68,000	-5.050%
2025-04-04	20.4400	20.630000	20.210100	20.5300	+0.440%	46,168	-5.212%
2025-04-03	20.5600	20.590000	20.340000	20.4400	-1.208%	36,990	-4.795%
2025-04-02	20.6600	20.777000	20.650000	20.6900	0.000%	22,573	-5.945%
2025-04-01	20.8300	21.000000	20.690000	20.6900	-0.097%	16,282	-5.945%
2025-03-31	20.8900	21.010000	20.690000	20.7100	-0.862%	88,993	-6.036%
2025-03-28	21.0900	21.090000	20.850000	20.8900	-0.689%	26,782	-6.845%
2025-03-27	20.9000	21.050000	20.744700	21.0350	+0.502%	36,508	-7.488%
2025-03-26	21.1000	21.119900	20.910000	20.9300	-1.087%	54,729	-7.023%
2025-03-25	21.1214	21.180000	21.100000	21.1600	+0.095%	12,923	-8.034%
2025-03-24	21.2000	21.200000	21.100000	21.1400	-0.236%	43,584	-7.947%
2025-03-21	21.2100	21.290000	21.170000	21.1900	-0.376%	12,684	-8.164%
2025-03-20	21.2300	21.310000	21.190400	21.2700	+0.330%	23,891	-8.510%
2025-03-19	21.0958	21.260000	21.090000	21.2000	+0.403%	69,703	-8.208%
2025-03-18	21.2400	21.240000	21.030000	21.1149	-0.454%	20,523	-7.838%
2025-03-17	21.1350	21.250000	21.081000	21.2112	+0.622%	21,891	-8.256%
2025-03-14	21.1200	21.260000	21.080000	21.0800	-1.541%	31,615	-7.685%
2025-03-13	21.1800	21.410000	21.180000	21.4100	+0.328%	17,235	-9.108%
2025-03-12	21.3534	21.358700	21.181800	21.3400	+0.566%	22,767	-8.810%
2025-03-11	21.3216	21.365000	21.210000	21.2200	-0.422%	12,322	-8.294%
2025-03-10	21.4600	21.550000	21.300000	21.3100	-0.961%	17,488	-8.681%
2025-03-07	21.4700	21.690000	21.390000	21.5167	-0.155%	19,764	-9.559%
2025-03-06	21.6100	21.610000	21.510000	21.5500	-0.278%	14,174	-9.698%
2025-03-05	21.6000	21.788200	21.600000	21.6100	+0.046%	12,754	-9.949%
2025-03-04	21.8050	21.840100	21.560000	21.6000	-1.008%	29,906	-9.907%
2025-03-03	21.8700	21.918500	21.774000	21.8200	+0.046%	12,215	-10.816%
2025-02-28	21.9300	21.970000	21.800000	21.8100	-0.320%	23,395	-10.775%
2025-02-27	21.7600	21.889900	21.760000	21.8800	+0.275%	22,963	-11.060%
2025-02-26	21.8300	21.930000	21.760000	21.8200	+0.046%	26,801	-10.816%
2025-02-25	21.6900	21.866300	21.690000	21.8100	+0.693%	14,261	-10.775%
2025-02-24	21.6400	21.820000	21.640000	21.6600	+0.092%	17,890	-10.157%
2025-02-21	21.7000	21.880000	21.640000	21.6400	-0.254%	17,200	-10.074%
2025-02-20	21.7315	21.789900	21.620000	21.6950	-0.023%	16,270	-10.302%
2025-02-19	22.0200	22.089700	21.700000	21.7000	-0.761%	10,684	-10.323%
2025-02-18	22.1199	22.119900	21.850000	21.8664	-0.743%	12,027	-11.005%
2025-02-14	21.9000	22.070000	21.900000	22.0300	+0.640%	10,031	-11.666%
2025-02-13	21.6400	21.940000	21.640000	21.8900	+1.249%	21,893	-11.101%
2025-02-12	21.7800	21.780000	21.520000	21.6200	-0.962%	13,150	-9.991%
2025-02-11	21.7800	21.830000	21.600000	21.8300	+0.184%	20,541	-10.857%
2025-02-10	21.6600	21.790000	21.660000	21.7900	+0.600%	11,273	-10.693%
2025-02-07	21.7500	21.750000	21.540000	21.6600	-0.276%	13,586	-10.157%
2025-02-06	21.7900	21.880000	21.684400	21.7200	-0.321%	27,617	-10.405%
2025-02-05	21.5900	21.790000	21.590000	21.7900	+1.490%	20,046	-10.693%