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

At Close

Sep 25, 2026 2:52:29 PM EDT

18.85USD+0.053%(+0.01)38,578

18.78Bid 18.85Ask 0.07Spread

Pre-market

0.00USD-100.000%(-18.84)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	18.8200	18.850000	18.800000	18.8500	+0.053%	38,578	0.000%
2026-09-24	18.7600	18.919900	18.610000	18.8400	+0.426%	35,747	+0.053%
2026-09-23	18.7300	18.820000	18.505000	18.7600	+0.214%	56,934	+0.480%
2026-09-22	18.6600	18.840000	18.620000	18.7200	+0.268%	76,667	+0.694%
2026-09-21	18.4400	18.710000	18.320000	18.6700	+1.744%	46,655	+0.964%
2026-09-18	18.2450	18.710000	18.100000	18.3500	-0.488%	53,317	+2.725%
2026-09-17	18.2300	18.440000	18.060000	18.4400	+1.822%	73,709	+2.223%
2026-09-16	18.3499	18.350000	18.100000	18.1100	-0.549%	50,820	+4.086%
2026-09-15	18.4500	18.609500	18.160000	18.2100	-2.672%	107,048	+3.515%
2026-09-14	18.6600	18.899900	18.650000	18.7100	+0.161%	24,902	+0.748%
2026-09-11	18.7600	19.119900	18.640000	18.6800	-0.107%	24,860	+0.910%
2026-09-10	18.7500	19.088500	18.700000	18.7000	-0.585%	21,155	+0.802%
2026-09-09	18.8500	18.990000	18.800000	18.8100	-0.476%	26,678	+0.213%
2026-09-08	19.0300	19.090000	18.900000	18.9000	-0.211%	20,564	-0.265%
2026-09-04	18.9700	18.979900	18.775900	18.9400	+0.159%	23,032	-0.475%
2026-09-03	18.8900	19.068800	18.850000	18.9100	-0.079%	17,556	-0.317%
2026-09-02	18.8100	19.085000	18.810000	18.9250	+0.132%	39,162	-0.396%
2026-09-01	18.8900	19.129000	18.760000	18.9000	-0.264%	36,402	-0.265%
2026-08-31	18.9600	19.140000	18.850000	18.9500	-0.105%	39,226	-0.528%
2026-08-28	19.0700	19.270000	18.960000	18.9700	-0.306%	18,029	-0.633%
2026-08-27	19.0101	19.310000	19.010000	19.0282	-0.167%	19,559	-0.937%
2026-08-26	19.1500	19.200000	19.040000	19.0600	-0.052%	20,590	-1.102%
2026-08-25	19.0207	19.220000	19.010000	19.0700	+0.368%	34,718	-1.154%
2026-08-24	19.0500	19.148300	18.960000	19.0000	-0.315%	28,978	-0.789%
2026-08-21	19.1800	19.180000	18.880000	19.0600	-1.090%	26,568	-1.102%
2026-08-20	19.2700	19.290000	19.230000	19.2700	-0.207%	15,923	-2.180%
2026-08-19	19.2700	19.340000	19.170000	19.3100	+0.383%	25,344	-2.382%
2026-08-18	19.3001	19.351500	19.200000	19.2364	-0.638%	20,052	-2.009%
2026-08-17	19.3450	19.370000	19.300000	19.3600	-0.129%	17,251	-2.634%
2026-08-14	19.3100	19.390000	19.300000	19.3850	-0.077%	21,455	-2.760%
2026-08-13	19.3100	19.479500	19.300000	19.4000	+0.480%	14,783	-2.835%
2026-08-12	19.3000	19.397400	19.300000	19.3074	-0.065%	13,959	-2.369%
2026-08-11	19.2600	19.440000	19.260000	19.3200	+0.052%	15,873	-2.433%
2026-08-10	19.4100	19.410000	19.270000	19.3100	-0.155%	24,758	-2.382%
2026-08-07	19.2801	19.410000	19.280100	19.3399	+0.025%	9,472	-2.533%
2026-08-06	19.4062	19.443900	19.280100	19.3350	-0.386%	36,336	-2.508%
2026-08-05	19.4500	19.480000	19.400000	19.4100	-0.410%	21,288	-2.885%
2026-08-04	19.4500	19.500000	19.450000	19.4900	-0.056%	37,333	-3.284%
2026-08-03	19.4700	19.550000	19.463400	19.5010	-0.097%	18,956	-3.338%
2026-07-31	19.4800	19.600000	19.450100	19.5200	-0.051%	53,728	-3.432%
2026-07-30	19.4600	19.530000	19.455100	19.5300	+0.360%	20,609	-3.482%
2026-07-29	19.5250	19.556300	19.460000	19.4600	-0.205%	23,404	-3.135%
2026-07-28	19.4700	19.560000	19.460000	19.5000	-0.026%	24,084	-3.333%
2026-07-27	19.5200	19.550000	19.460000	19.5050	+0.026%	34,646	-3.358%
2026-07-24	19.4600	19.500000	19.410000	19.5000	+0.154%	12,756	-3.333%
2026-07-23	19.4600	19.530000	19.340100	19.4700	-0.256%	39,071	-3.184%
2026-07-22	19.6000	19.660000	19.440000	19.5200	-0.408%	31,420	-3.432%
2026-07-21	19.5800	19.660000	19.560000	19.6000	+0.101%	35,520	-3.827%
2026-07-20	19.5200	19.730000	19.520000	19.5802	-0.101%	69,938	-3.729%
2026-07-17	19.4300	19.600000	19.430000	19.6000	+0.204%	25,133	-3.827%
2026-07-16	19.5599	19.560000	19.400000	19.5600	+0.359%	22,083	-3.630%
2026-07-15	19.2400	19.490000	19.230000	19.4900	+0.984%	78,891	-3.284%
2026-07-14	19.1400	19.300000	19.140000	19.3000	+1.153%	63,294	-2.332%
2026-07-13	18.9200	19.130000	18.821200	19.0800	+0.686%	57,855	-1.205%
2026-07-10	19.0900	19.090000	18.875000	18.9500	-0.681%	27,294	-0.528%
2026-07-09	18.9700	19.100000	18.920000	19.0800	+0.846%	37,845	-1.205%
2026-07-08	19.1112	19.111200	18.920000	18.9200	-1.098%	21,720	-0.370%
2026-07-07	19.0600	19.190000	19.010100	19.1300	-0.052%	52,597	-1.464%
2026-07-06	19.1100	19.150000	19.010000	19.1400	+0.710%	32,115	-1.515%
2026-07-02	19.1500	19.150000	18.950000	19.0050	-0.289%	24,724	-0.816%
2026-07-01	19.1200	19.200000	18.960100	19.0600	-0.366%	34,862	-1.102%
2026-06-30	19.1300	19.208000	18.960000	19.1300	+0.052%	112,443	-1.464%
2026-06-29	18.9700	19.130000	18.850100	19.1200	+1.057%	38,556	-1.412%
2026-06-26	18.7800	18.980000	18.770000	18.9200	+0.265%	35,395	-0.370%
2026-06-25	18.8600	18.926500	18.765000	18.8700	+0.159%	38,961	-0.106%
2026-06-24	18.8680	18.969900	18.710000	18.8400	-0.159%	50,045	+0.053%
2026-06-23	19.0000	19.030000	18.800000	18.8700	-0.580%	42,187	-0.106%
2026-06-22	19.1000	19.179900	18.910000	18.9800	-0.939%	34,003	-0.685%
2026-06-18	19.1200	19.208000	19.040100	19.1600	+0.314%	17,905	-1.618%
2026-06-17	19.1600	19.166700	19.030000	19.1000	-0.339%	127,262	-1.309%
2026-06-16	19.1800	19.260000	19.120000	19.1650	-0.234%	28,737	-1.644%
2026-06-15	19.2100	19.230000	19.110000	19.2100	-0.621%	33,519	-1.874%
2026-06-12	19.2800	19.439900	19.280000	19.3300	-0.515%	23,577	-2.483%
2026-06-11	19.2800	19.460000	19.280000	19.4300	+0.778%	30,240	-2.985%
2026-06-10	19.3800	19.465000	19.280000	19.2800	-0.670%	20,304	-2.230%
2026-06-09	19.3500	19.480000	19.350000	19.4100	+0.052%	33,453	-2.885%
2026-06-08	19.4500	19.490000	19.360000	19.4000	-0.257%	25,433	-2.835%
2026-06-05	19.5700	19.605800	19.450000	19.4500	-0.664%	26,659	-3.085%
2026-06-04	19.5300	19.740000	19.530000	19.5800	+0.256%	20,203	-3.728%
2026-06-03	19.7400	19.800000	19.530000	19.5301	-0.913%	31,707	-3.482%
2026-06-02	19.8000	19.845000	19.700000	19.7100	-0.455%	18,197	-4.363%
2026-06-01	19.7800	19.870000	19.750000	19.8000	-0.050%	17,278	-4.798%
2026-05-29	19.8305	19.910000	19.810000	19.8100	-0.302%	27,559	-4.846%
2026-05-28	19.8200	19.890000	19.760000	19.8700	+0.252%	19,642	-5.133%
2026-05-27	19.8100	19.878200	19.770100	19.8200	0.000%	8,501	-4.894%
2026-05-26	19.8400	19.879900	19.750100	19.8200	+0.253%	24,059	-4.894%
2026-05-22	19.8000	19.930000	19.700000	19.7700	-0.202%	19,412	-4.654%
2026-05-21	19.9100	20.029500	19.760000	19.8100	-0.652%	17,615	-4.846%
2026-05-20	20.0100	20.010000	19.790000	19.9400	+0.050%	33,331	-5.466%
2026-05-19	20.0600	20.060000	19.880000	19.9300	-1.116%	22,448	-5.419%
2026-05-18	20.2247	20.224700	20.010000	20.1550	-0.173%	13,583	-6.475%
2026-05-15	20.0076	20.195000	20.000400	20.1900	-0.296%	23,322	-6.637%
2026-05-14	20.1601	20.300000	20.120100	20.2500	+0.496%	34,492	-6.914%
2026-05-13	20.2850	20.285000	20.150000	20.1501	-0.641%	12,291	-6.452%
2026-05-12	20.2801	20.320000	20.280000	20.2800	-0.442%	7,719	-7.051%
2026-05-11	20.3000	20.390000	20.270000	20.3701	+0.197%	10,978	-7.462%
2026-05-08	20.3600	20.390000	20.310000	20.3300	0.000%	15,602	-7.280%
2026-05-07	20.3399	20.358200	20.260100	20.3300	+0.148%	7,669	-7.280%
2026-05-06	20.3100	20.409900	20.260100	20.3000	+0.445%	7,415	-7.143%
2026-05-05	20.4271	20.427100	20.160000	20.2100	+0.298%	28,538	-6.729%
2026-05-04	20.3500	20.350000	20.150000	20.1500	-1.031%	20,532	-6.452%
2026-05-01	20.3600	20.470000	20.360000	20.3600	-0.245%	9,268	-7.417%
2026-04-30	20.3500	20.470000	20.270000	20.4100	+0.790%	13,616	-7.643%
2026-04-29	20.5050	20.510000	20.250000	20.2500	-0.784%	7,370	-6.914%
2026-04-28	20.5000	20.539900	20.410000	20.4100	-0.439%	15,177	-7.643%
2026-04-27	20.4800	20.640000	20.410000	20.5000	+0.244%	34,427	-8.049%
2026-04-24	20.3500	20.540000	20.350000	20.4500	+0.491%	19,224	-7.824%
2026-04-23	20.4700	20.539900	20.350000	20.3500	-0.489%	34,100	-7.371%
2026-04-22	20.4500	20.544900	20.390000	20.4500	-0.073%	8,977	-7.824%
2026-04-21	20.5500	20.645600	20.450000	20.4650	-0.414%	22,109	-7.892%
2026-04-20	20.5500	20.619900	20.480100	20.5500	0.000%	11,765	-8.273%
2026-04-17	20.6800	20.680000	20.470000	20.5500	+0.195%	23,685	-8.273%
2026-04-16	20.5100	20.650000	20.510000	20.5100	0.000%	17,568	-8.094%
2026-04-15	20.5000	20.620000	20.500000	20.5100	+0.049%	15,385	-8.094%
2026-04-14	20.5300	20.550000	20.450000	20.5000	+0.049%	12,271	-8.049%
2026-04-13	20.1962	20.490000	20.140000	20.4900	+1.436%	23,166	-8.004%
2026-04-10	20.2500	20.379900	20.200000	20.2000	-0.240%	37,093	-6.683%
2026-04-09	20.1200	20.270000	20.110000	20.2486	+0.290%	38,664	-6.907%
2026-04-08	20.1000	20.190000	19.970000	20.1900	+2.124%	74,573	-6.637%
2026-04-07	19.7500	19.770000	19.630000	19.7700	+0.101%	37,703	-4.654%
2026-04-06	19.7000	19.807200	19.700000	19.7500	+0.152%	20,359	-4.557%
2026-04-02	19.6400	19.730700	19.570000	19.7200	+0.356%	22,704	-4.412%
2026-04-01	19.5800	19.680000	19.550000	19.6500	+0.873%	32,200	-4.071%
2026-03-31	19.7000	19.729900	19.410000	19.4800	-1.167%	119,346	-3.234%
2026-03-30	19.6100	19.810000	19.610000	19.7100	+0.510%	19,555	-4.363%
2026-03-27	19.7500	19.760000	19.560000	19.6100	-0.759%	37,772	-3.876%
2026-03-26	19.8000	19.920000	19.660000	19.7600	-0.278%	22,664	-4.605%
2026-03-25	19.8600	19.929900	19.790000	19.8150	+0.380%	19,154	-4.870%
2026-03-24	19.7200	19.956500	19.661700	19.7400	+0.152%	17,116	-4.509%
2026-03-23	19.8014	19.900000	19.710000	19.7100	-0.404%	19,443	-4.363%
2026-03-20	20.0000	20.000000	19.680000	19.7900	-1.346%	39,710	-4.750%
2026-03-19	20.1300	20.230000	20.010000	20.0600	-0.348%	23,623	-6.032%
2026-03-18	20.2200	20.289900	20.130000	20.1300	-0.886%	11,785	-6.359%
2026-03-17	20.2100	20.379900	20.210000	20.3100	+0.594%	14,153	-7.189%
2026-03-16	20.2300	20.310000	20.190000	20.1900	-0.050%	16,498	-6.637%
2026-03-13	20.1900	20.270000	20.110000	20.2000	-1.463%	36,789	-6.683%
2026-03-12	20.4800	20.520000	20.380000	20.5000	+0.049%	19,707	-8.049%
2026-03-11	20.5500	20.630000	20.460100	20.4900	-0.243%	16,222	-8.004%
2026-03-10	20.4400	20.610000	20.440000	20.5400	+0.538%	25,546	-8.228%
2026-03-09	20.4500	20.563200	20.350100	20.4300	-0.341%	24,215	-7.734%
2026-03-06	20.6100	20.700000	20.500000	20.5000	-1.062%	18,810	-8.049%
2026-03-05	20.7400	20.860100	20.720000	20.7200	-0.576%	10,478	-9.025%
2026-03-04	20.8900	20.978200	20.840000	20.8400	-0.096%	10,882	-9.549%
2026-03-03	20.6500	20.870000	20.650000	20.8600	-0.096%	12,581	-9.636%
2026-03-02	20.7900	20.880000	20.655000	20.8800	+0.433%	11,702	-9.722%
2026-02-27	21.0887	21.116100	20.600000	20.7900	-0.621%	60,635	-9.331%
2026-02-26	21.1800	21.198400	20.920000	20.9200	-0.901%	18,254	-9.895%
2026-02-25	21.1650	21.220000	21.100000	21.1101	+0.048%	9,531	-10.706%
2026-02-24	21.1600	21.220000	21.100000	21.1000	-0.448%	33,170	-10.664%
2026-02-23	21.2000	21.269900	21.180000	21.1950	-0.353%	13,177	-11.064%
2026-02-20	21.2500	21.279900	21.210000	21.2700	+0.378%	18,349	-11.378%
2026-02-19	21.0540	21.210000	21.054000	21.1900	+0.094%	9,893	-11.043%
2026-02-18	21.1400	21.210000	21.010000	21.1700	+0.142%	15,826	-10.959%
2026-02-17	21.0400	21.140000	20.890000	21.1400	+0.667%	22,421	-10.833%
2026-02-13	20.8200	21.010000	20.820000	21.0000	+0.575%	12,141	-10.238%
2026-02-12	20.9300	20.990000	20.820000	20.8800	-0.143%	14,968	-9.722%
2026-02-11	20.9050	20.945600	20.850000	20.9100	+0.018%	6,018	-9.852%
2026-02-10	20.9100	20.990000	20.870000	20.9063	-0.018%	9,244	-9.836%
2026-02-09	20.8500	20.930000	20.760100	20.9100	+0.192%	32,419	-9.852%
2026-02-06	20.8100	20.870000	20.760000	20.8700	+0.144%	20,950	-9.679%
2026-02-05	20.9850	20.985000	20.736000	20.8400	-0.478%	15,654	-9.549%
2026-02-04	21.1500	21.150000	20.900000	20.9400	-0.633%	16,364	-9.981%
2026-02-03	21.2500	21.267500	21.000000	21.0735	-1.110%	26,891	-10.551%
2026-02-02	21.2000	21.310000	21.060000	21.3100	+0.614%	81,746	-11.544%
2026-01-30	21.2300	21.240000	21.130000	21.1800	+0.095%	19,016	-11.001%
2026-01-29	21.1800	21.240000	21.120000	21.1600	-0.142%	31,179	-10.917%
2026-01-28	21.1900	21.279900	21.140000	21.1900	-0.282%	15,225	-11.043%
2026-01-27	21.2900	21.370000	21.217800	21.2500	-0.188%	33,094	-11.294%
2026-01-26	21.1600	21.310000	21.140000	21.2900	+0.614%	34,084	-11.461%
2026-01-23	21.1282	21.180000	20.950000	21.1600	+0.284%	21,708	-10.917%
2026-01-22	21.0050	21.130000	20.940000	21.1000	+0.381%	41,890	-10.664%
2026-01-21	20.7300	21.020000	20.710000	21.0200	+0.719%	27,595	-10.324%
2026-01-20	20.8500	20.931900	20.723500	20.8700	-0.666%	53,465	-9.679%
2026-01-16	20.9250	21.010000	20.840000	21.0100	+0.334%	30,501	-10.281%
2026-01-15	20.7900	21.000000	20.790000	20.9400	+0.625%	17,257	-9.981%
2026-01-14	20.7900	20.830000	20.650000	20.8100	+0.422%	30,618	-9.419%
2026-01-13	20.8000	20.840000	20.650000	20.7225	+0.012%	42,353	-9.036%
2026-01-12	20.5600	20.750000	20.560000	20.7200	+0.242%	35,429	-9.025%
2026-01-09	20.5502	20.670000	20.460000	20.6700	+0.731%	43,402	-8.805%
2026-01-08	20.4700	20.590000	20.470000	20.5200	-0.195%	16,598	-8.138%
2026-01-07	20.5543	20.579100	20.480000	20.5600	0.000%	9,315	-8.317%
2026-01-06	20.6400	20.640000	20.450000	20.5600	-0.484%	22,166	-8.317%
2026-01-05	20.6500	20.730000	20.510000	20.6600	+0.438%	30,509	-8.761%
2026-01-02	20.3700	20.609100	20.320000	20.5700	+1.480%	32,257	-8.362%
2025-12-31	20.1601	20.320000	20.100000	20.2700	+0.446%	79,164	-7.005%
2025-12-30	20.2300	20.255000	20.130000	20.1800	-0.099%	30,448	-6.591%
2025-12-29	20.1600	20.260000	20.147900	20.2000	-0.148%	25,873	-6.683%
2025-12-26	20.2000	20.270000	20.170000	20.2300	+0.297%	25,563	-6.822%
2025-12-24	20.2750	20.342700	20.140000	20.1700	-0.297%	42,023	-6.544%
2025-12-23	20.3300	20.330000	20.130000	20.2300	-0.492%	42,478	-6.822%
2025-12-22	20.4500	20.640000	20.330000	20.3300	+0.025%	36,608	-7.280%
2025-12-19	20.4900	20.719900	20.320000	20.3250	-0.708%	30,922	-7.257%
2025-12-18	20.6301	20.750000	20.450000	20.4700	-0.341%	79,184	-7.914%
2025-12-17	20.6500	20.660000	20.440000	20.5400	-0.869%	51,435	-8.228%
2025-12-16	20.6000	20.765000	20.560000	20.7200	+0.583%	31,130	-9.025%
2025-12-15	20.7700	20.929900	20.600000	20.6000	-2.323%	48,411	-8.495%
2025-12-12	21.0500	21.180000	21.020000	21.0900	-0.331%	23,287	-10.621%
2025-12-11	21.0656	21.160000	21.040100	21.1600	+0.475%	24,527	-10.917%
2025-12-10	21.0950	21.104000	20.960000	21.0600	+0.238%	23,814	-10.494%
2025-12-09	21.0200	21.180000	21.010100	21.0101	-0.190%	20,249	-10.281%
2025-12-08	21.0600	21.120000	21.031300	21.0500	-0.042%	31,682	-10.451%
2025-12-05	21.1499	21.150000	20.950100	21.0588	-0.101%	16,431	-10.489%
2025-12-04	21.0900	21.178800	21.040000	21.0800	0.000%	20,344	-10.579%
2025-12-03	21.1500	21.168200	21.050000	21.0800	-0.284%	34,865	-10.579%
2025-12-02	21.1050	21.195000	21.040000	21.1400	+0.047%	45,049	-10.833%
2025-12-01	21.1050	21.180000	21.000500	21.1300	+0.237%	21,919	-10.790%
2025-11-28	21.1299	21.400000	20.940000	21.0800	0.000%	26,150	-10.579%
2025-11-26	21.0700	21.106900	20.819800	21.0800	+0.238%	14,357	-10.579%
2025-11-25	20.9500	21.030000	20.800100	21.0300	+0.382%	30,947	-10.366%
2025-11-24	20.8300	20.980000	20.730400	20.9500	+0.480%	20,186	-10.024%
2025-11-21	20.6901	20.900000	20.661700	20.8500	+0.530%	15,153	-9.592%
2025-11-20	20.9300	20.990000	20.690000	20.7400	-1.238%	25,357	-9.113%
2025-11-19	20.9300	21.000000	20.860000	21.0000	0.000%	19,568	-10.238%
2025-11-18	20.9039	21.049900	20.870000	21.0000	+0.334%	19,925	-10.238%
2025-11-17	21.0500	21.100000	20.800000	20.9300	-0.570%	25,684	-9.938%
2025-11-14	20.8700	21.060000	20.820100	21.0500	+0.814%	28,187	-10.451%
2025-11-13	21.1100	21.110000	20.880000	20.8800	-1.323%	26,342	-9.722%
2025-11-12	21.1600	21.289900	21.110000	21.1600	0.000%	14,241	-10.917%
2025-11-11	21.2350	21.246600	21.140000	21.1600	+0.142%	9,511	-10.917%
2025-11-10	21.1600	21.290000	21.120000	21.1300	-0.095%	20,395	-10.790%
2025-11-07	21.2400	21.250000	21.079100	21.1500	-0.330%	20,683	-10.875%
2025-11-06	21.4124	21.412400	21.200000	21.2200	-0.562%	10,351	-11.169%
2025-11-05	21.1900	21.390000	21.180000	21.3400	+0.613%	16,247	-11.668%
2025-11-04	21.2550	21.350000	21.160000	21.2100	-0.656%	15,020	-11.127%
2025-11-03	21.3600	21.380000	21.180000	21.3500	+0.094%	17,252	-11.710%
2025-10-31	21.6700	21.671500	21.270000	21.3300	-1.364%	43,135	-11.627%
2025-10-30	21.7500	21.785400	21.598787	21.6250	-0.780%	28,150	-12.832%
2025-10-29	21.8300	21.840000	21.760000	21.7950	+0.253%	28,163	-13.512%
2025-10-28	21.7300	21.810000	21.730000	21.7400	-0.457%	9,713	-13.293%
2025-10-27	21.7328	21.839900	21.720000	21.8399	+0.022%	7,201	-13.690%
2025-10-24	21.8125	21.850000	21.610000	21.8350	+0.483%	16,834	-13.671%
2025-10-23	21.7000	21.750000	21.700000	21.7300	0.000%	5,929	-13.254%
2025-10-22	21.7465	21.778666	21.620000	21.7300	+0.092%	15,260	-13.254%
2025-10-21	21.6600	21.800000	21.653800	21.7101	+0.231%	15,089	-13.174%
2025-10-20	21.5800	21.750000	21.580000	21.6600	+0.371%	13,307	-12.973%
2025-10-17	21.6100	21.690000	21.540000	21.5800	-0.139%	18,267	-12.651%
2025-10-16	21.6125	21.699900	21.570000	21.6100	+0.232%	17,122	-12.772%
2025-10-15	21.6100	21.679500	21.510000	21.5600	-0.185%	17,359	-12.570%
2025-10-14	21.7000	21.700000	21.530000	21.6000	-0.735%	16,703	-12.731%
2025-10-13	21.7500	21.850000	21.707800	21.7600	+0.420%	8,044	-13.373%
2025-10-10	21.7680	21.840000	21.610000	21.6690	-0.532%	11,527	-13.009%
2025-10-09	21.8710	21.871000	21.640000	21.7850	-0.343%	11,493	-13.473%
2025-10-08	21.9900	21.990000	21.850000	21.8600	-0.636%	8,757	-13.769%
2025-10-07	21.9300	22.060000	21.880000	22.0000	+0.228%	13,290	-14.318%
2025-10-06	21.9784	21.980000	21.820000	21.9500	-0.046%	9,150	-14.123%
2025-10-03	21.9672	22.050000	21.941900	21.9600	+0.137%	10,994	-14.162%
2025-10-02	22.0000	22.036500	21.920000	21.9300	-0.137%	8,597	-14.045%
2025-10-01	21.8000	22.000000	21.650000	21.9600	+0.688%	21,323	-14.162%
2025-09-30	21.6700	21.830000	21.610100	21.8100	+0.184%	29,570	-13.572%
2025-09-29	21.8000	21.800000	21.720000	21.7700	+0.230%	4,337	-13.413%
2025-09-26	21.7400	21.790000	21.680000	21.7200	-0.321%	5,700	-13.214%
2025-09-25	21.8500	21.887100	21.723800	21.7900	-0.593%	16,704	-13.492%
2025-09-24	21.9400	21.940000	21.870000	21.9200	+0.226%	13,533	-14.005%
2025-09-23	21.9400	21.940000	21.861700	21.8706	-0.180%	10,046	-13.811%
2025-09-22	21.8600	21.970000	21.860000	21.9100	+0.229%	12,832	-13.966%
2025-09-19	21.7701	21.900000	21.735000	21.8600	+0.413%	16,279	-13.769%
2025-09-18	21.8800	21.894400	21.756600	21.7700	-0.321%	9,648	-13.413%
2025-09-17	21.8600	21.940000	21.760000	21.8400	+0.275%	25,782	-13.690%
2025-09-16	21.9100	21.910000	21.675000	21.7800	+0.184%	19,133	-13.453%
2025-09-15	21.8100	21.889900	21.720000	21.7400	-1.451%	33,987	-13.293%
2025-09-12	22.1550	22.190000	22.030000	22.0600	-0.631%	13,463	-14.551%
2025-09-11	21.9700	22.200000	21.940000	22.2000	+1.277%	20,826	-15.090%
2025-09-10	21.9000	22.000000	21.870100	21.9200	+0.229%	16,410	-14.005%
2025-09-09	21.9000	22.050000	21.850000	21.8700	-0.274%	13,444	-13.809%
2025-09-08	21.8700	22.070000	21.858700	21.9300	+0.504%	21,794	-14.045%
2025-09-05	21.8000	21.864000	21.750000	21.8200	+0.832%	16,096	-13.611%
2025-09-04	21.7000	21.700000	21.630000	21.6400	0.000%	18,971	-12.893%
2025-09-03	21.6900	21.690000	21.480100	21.6400	+1.074%	22,267	-12.893%
2025-09-02	21.2800	21.570000	21.256100	21.4100	+0.611%	16,806	-11.957%
2025-08-29	21.6088	21.688100	21.210000	21.2800	-1.344%	50,185	-11.419%
2025-08-28	21.6300	21.700000	21.470000	21.5700	+0.093%	48,781	-12.610%
2025-08-27	21.5100	21.609900	21.510000	21.5500	-0.185%	13,131	-12.529%
2025-08-26	21.5400	21.590000	21.437300	21.5900	+0.372%	9,126	-12.691%
2025-08-25	21.6200	21.620000	21.360000	21.5100	-0.417%	18,388	-12.366%
2025-08-22	21.2900	21.620000	21.256400	21.6000	+1.695%	22,233	-12.731%
2025-08-21	21.2395	21.280000	21.170000	21.2400	-0.188%	24,432	-11.252%
2025-08-20	21.1200	21.290000	21.120000	21.2800	+0.496%	11,708	-11.419%
2025-08-19	21.2199	21.219900	21.100000	21.1750	+0.430%	13,967	-10.980%
2025-08-18	21.1000	21.100000	21.050000	21.0843	+0.187%	5,711	-10.597%
2025-08-15	21.0800	21.160000	21.010000	21.0450	-0.166%	15,973	-10.430%
2025-08-14	21.0100	21.129100	20.940000	21.0800	+0.047%	18,455	-10.579%
2025-08-13	21.0000	21.110000	20.959500	21.0700	+0.580%	23,174	-10.536%
2025-08-12	20.8300	21.000000	20.830000	20.9486	+0.425%	17,000	-10.018%
2025-08-11	20.8262	20.920000	20.810000	20.8600	+0.240%	10,727	-9.636%
2025-08-08	20.7100	20.810000	20.710000	20.8100	+0.483%	14,440	-9.419%
2025-08-07	20.7200	20.849900	20.710000	20.7100	-0.049%	10,915	-8.981%
2025-08-06	20.8600	20.890000	20.720100	20.7201	-0.908%	27,991	-9.026%
2025-08-05	20.9100	21.040000	20.895000	20.9100	-0.011%	14,773	-9.852%
2025-08-04	20.9100	20.970000	20.870000	20.9122	+0.539%	18,894	-9.861%
2025-08-01	20.7600	20.834000	20.660000	20.8000	+0.386%	20,311	-9.375%
2025-07-31	20.7500	20.790000	20.648900	20.7200	+0.290%	27,321	-9.025%
2025-07-30	20.6800	20.782300	20.600000	20.6600	+0.145%	17,971	-8.761%
2025-07-29	20.5000	20.664200	20.500000	20.6300	+0.782%	17,356	-8.628%
2025-07-28	20.6400	20.700000	20.470000	20.4700	-0.776%	15,524	-7.914%
2025-07-25	20.4800	20.720000	20.480000	20.6300	+0.438%	18,534	-8.628%
2025-07-24	20.5200	20.666000	20.520000	20.5400	0.000%	18,224	-8.228%
2025-07-23	20.7300	20.733400	20.520100	20.5400	-0.291%	11,689	-8.228%
2025-07-22	20.6200	20.790000	20.580000	20.6000	-0.387%	13,197	-8.495%
2025-07-21	20.6978	20.880000	20.570000	20.6800	+0.291%	33,121	-8.849%
2025-07-18	20.8000	20.800000	20.620000	20.6200	-0.674%	14,679	-8.584%
2025-07-17	20.4500	20.760000	20.370100	20.7600	+1.815%	29,504	-9.200%
2025-07-16	20.4600	20.570000	20.350000	20.3900	-0.293%	29,428	-7.553%
2025-07-15	20.5500	20.550000	20.430000	20.4500	-0.438%	22,184	-7.824%
2025-07-14	20.6400	20.640000	20.470000	20.5400	-0.388%	21,967	-8.228%
2025-07-11	20.7000	20.749100	20.620000	20.6200	-0.531%	18,862	-8.584%
2025-07-10	20.5951	20.810000	20.595100	20.7300	+0.387%	23,972	-9.069%
2025-07-09	20.6600	20.670000	20.618200	20.6500	+0.438%	13,378	-8.717%
2025-07-08	20.5560	20.670000	20.497500	20.5600	+0.195%	28,502	-8.317%
2025-07-07	20.7200	20.770000	20.520000	20.5200	-0.870%	15,138	-8.138%
2025-07-03	20.5500	20.740000	20.530000	20.7000	+0.291%	15,966	-8.937%
2025-07-02	20.4700	20.710000	20.390100	20.6400	+0.340%	19,442	-8.672%
2025-07-01	20.6000	20.650000	20.490000	20.5700	+0.293%	31,661	-8.362%
2025-06-30	20.7250	20.799900	20.490000	20.5100	-0.798%	94,332	-8.094%
2025-06-27	20.7192	20.760000	20.620000	20.6750	-0.121%	18,649	-8.827%
2025-06-26	20.4700	20.700000	20.470000	20.7000	+0.534%	14,452	-8.937%
2025-06-25	20.5300	20.590000	20.380000	20.5900	+0.439%	19,240	-8.451%
2025-06-24	20.3200	20.500000	20.240900	20.5000	+1.135%	17,029	-8.049%
2025-06-23	20.2380	20.310000	20.200000	20.2700	+0.396%	13,952	-7.005%
2025-06-20	20.1250	20.268900	20.070000	20.1900	+0.398%	13,405	-6.637%
2025-06-18	20.0699	20.189600	20.069900	20.1100	+0.149%	21,900	-6.266%
2025-06-17	20.1250	20.170000	20.070000	20.0800	-0.050%	24,232	-6.125%
2025-06-16	20.2300	20.290000	20.060000	20.0900	-0.248%	48,076	-6.172%
2025-06-13	20.2200	20.310000	20.060100	20.1400	-2.043%	29,262	-6.405%
2025-06-12	20.5500	20.820000	20.509100	20.5600	+0.293%	25,649	-8.317%
2025-06-11	20.7050	20.760000	20.500000	20.5000	-0.774%	15,725	-8.049%
2025-06-10	20.5538	20.690000	20.550000	20.6600	+0.194%	11,600	-8.761%
2025-06-09	20.5000	20.630000	20.500000	20.6200	+0.487%	18,370	-8.584%
2025-06-06	20.6300	20.630000	20.520000	20.5200	-0.243%	11,727	-8.138%
2025-06-05	20.5800	20.719900	20.570000	20.5700	0.000%	15,428	-8.362%
2025-06-04	20.5650	20.660000	20.520000	20.5700	+0.097%	14,735	-8.362%
2025-06-03	20.4600	20.580000	20.420000	20.5500	+0.662%	19,006	-8.273%
2025-06-02	20.3902	20.450000	20.316000	20.4149	-0.123%	18,789	-7.665%
2025-05-30	20.4600	20.532200	20.420000	20.4400	+0.147%	46,441	-7.779%
2025-05-29	20.4697	20.580000	20.410000	20.4100	-0.536%	12,907	-7.643%
2025-05-28	20.5600	20.602400	20.431000	20.5200	-0.243%	16,035	-8.138%
2025-05-27	20.4800	20.585100	20.396500	20.5700	+1.081%	23,452	-8.362%
2025-05-23	20.3400	20.410000	20.290000	20.3500	-0.196%	14,719	-7.371%
2025-05-22	20.3300	20.430000	20.287400	20.3900	-0.049%	21,263	-7.553%
2025-05-21	20.5900	20.590000	20.350000	20.4000	-1.115%	17,741	-7.598%
2025-05-20	20.6300	20.740000	20.450000	20.6300	-0.048%	19,383	-8.628%
2025-05-19	20.4400	20.660000	20.439100	20.6400	+0.389%	15,929	-8.672%
2025-05-16	20.5700	20.620000	20.405000	20.5600	+0.097%	16,315	-8.317%
2025-05-15	20.4900	20.568000	20.430000	20.5400	+0.244%	37,345	-8.228%
2025-05-14	20.5000	20.560000	20.450000	20.4900	-0.243%	22,238	-8.004%
2025-05-13	20.5500	20.640000	20.491200	20.5400	+0.195%	17,498	-8.228%
2025-05-12	20.5500	20.714800	20.500000	20.5000	-0.049%	19,861	-8.049%
2025-05-09	20.5750	20.610000	20.500000	20.5100	-0.097%	17,481	-8.094%
2025-05-08	20.7000	20.720000	20.520000	20.5300	+0.098%	19,528	-8.183%
2025-05-07	20.5100	20.670000	20.500000	20.5100	-0.389%	23,266	-8.094%
2025-05-06	20.4896	20.590000	20.489600	20.5900	+0.611%	12,944	-8.451%
2025-05-05	22.1000	22.100000	20.450000	20.4650	-0.451%	19,637	-7.892%
2025-05-02	20.5800	20.720000	20.350000	20.5577	-0.060%	9,760	-8.307%
2025-05-01	20.4800	20.630000	20.422500	20.5700	+0.097%	32,337	-8.362%
2025-04-30	20.7000	20.700000	20.540000	20.5500	-0.868%	25,983	-8.273%
2025-04-29	20.8000	20.870000	20.720000	20.7300	-0.193%	17,095	-9.069%
2025-04-28	20.8200	20.820000	20.710000	20.7700	-0.288%	17,144	-9.244%
2025-04-25	20.7400	20.860000	20.650000	20.8300	+0.192%	28,698	-9.506%
2025-04-24	20.6498	20.840000	20.560000	20.7900	+0.678%	18,450	-9.331%
2025-04-23	20.6250	20.690000	20.430100	20.6500	+1.524%	14,533	-8.717%
2025-04-22	20.2800	20.409900	20.280000	20.3400	+0.743%	18,423	-7.325%
2025-04-21	20.1200	20.300000	19.990000	20.1900	+0.248%	41,921	-6.637%
2025-04-17	20.2900	20.290000	20.120000	20.1400	-0.494%	99,482	-6.405%
2025-04-16	20.2300	20.324200	20.120000	20.2400	+0.470%	21,467	-6.868%
2025-04-15	20.1300	20.301600	20.120000	20.1454	+0.176%	25,123	-6.430%
2025-04-14	20.1700	20.340000	20.108900	20.1100	0.000%	38,201	-6.266%
2025-04-11	20.3400	20.509900	20.050000	20.1100	-1.446%	25,567	-6.266%
2025-04-10	20.8400	20.900000	20.380000	20.4050	-2.181%	33,898	-7.621%
2025-04-09	20.5000	20.860000	20.216500	20.8600	+1.410%	30,970	-9.636%
2025-04-08	20.6700	20.750000	20.420000	20.5700	+0.366%	48,112	-8.362%
2025-04-07	20.3000	20.730000	20.300000	20.4950	-0.170%	68,000	-8.026%