Dark

ARCC
Ares Capital Corporation
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

19.17USD+0.366%(+0.07)7,584,024

19.17Bid 19.18Ask 0.01Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

19.10USD+0.009%(+0.00)7,874

After-hours

Oct 1, 2026 4:13:30 PM EDT

19.19USD+0.104%(+0.02)2,464

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.1200	19.2300	18.9500	19.1700	+0.366%	7,584,024	0.000%
2026-09-30	19.4000	19.4300	19.1000	19.1000	-1.343%	5,857,537	+0.366%
2026-09-29	19.1700	19.4800	19.1300	19.3600	+1.202%	4,640,459	-0.981%
2026-09-28	19.1900	19.2299	19.0300	19.1300	-0.365%	3,988,645	+0.209%
2026-09-25	19.1550	19.2200	19.0100	19.2000	+0.366%	3,846,358	-0.156%
2026-09-24	19.2000	19.2000	18.9500	19.1300	-0.104%	4,641,234	+0.209%
2026-09-23	19.3650	19.3650	19.1400	19.1500	-1.085%	5,485,024	+0.104%
2026-09-22	19.5000	19.5150	19.3400	19.3600	-0.412%	4,156,136	-0.981%
2026-09-21	19.4500	19.5850	19.3950	19.4400	+0.206%	5,396,764	-1.389%
2026-09-18	19.6350	19.6350	19.3300	19.4000	-1.272%	4,880,394	-1.186%
2026-09-17	19.4950	19.8250	19.4950	19.6500	+1.446%	5,328,610	-2.443%
2026-09-16	19.3500	19.5550	19.2000	19.3700	0.000%	5,138,068	-1.033%
2026-09-15	19.3260	19.4599	19.3000	19.3700	-2.172%	4,030,429	-1.033%
2026-09-14	19.7500	19.8950	19.7100	19.8000	+0.304%	6,171,298	-3.182%
2026-09-11	19.7800	19.8600	19.6650	19.7400	+0.305%	4,324,830	-2.888%
2026-09-10	19.6600	19.7400	19.5100	19.6800	+0.102%	4,313,943	-2.591%
2026-09-09	19.7000	19.7700	19.5450	19.6600	-0.203%	3,778,506	-2.492%
2026-09-08	20.0500	20.1200	19.6700	19.7000	-1.697%	6,633,565	-2.690%
2026-09-04	19.9600	20.1154	19.9400	20.0400	+0.150%	2,530,060	-4.341%
2026-09-03	20.1600	20.2000	19.8900	20.0100	-0.050%	3,963,085	-4.198%
2026-09-02	19.9450	20.0550	19.9100	20.0200	+0.552%	3,788,727	-4.246%
2026-09-01	20.0300	20.1150	19.8800	19.9100	-0.797%	5,696,286	-3.717%
2026-08-31	20.0000	20.2300	19.9900	20.0700	+0.602%	4,826,695	-4.484%
2026-08-28	19.8800	19.9800	19.8400	19.9500	+0.352%	4,036,468	-3.910%
2026-08-27	19.9200	20.0000	19.8500	19.8800	-0.101%	3,809,367	-3.571%
2026-08-26	19.9300	19.9990	19.8850	19.9000	-0.151%	2,095,761	-3.668%
2026-08-25	20.0750	20.0800	19.8600	19.9300	-0.599%	2,913,241	-3.813%
2026-08-24	19.9500	20.0700	19.8300	20.0500	+0.653%	3,150,229	-4.389%
2026-08-21	19.8100	20.0400	19.8000	19.9200	+0.708%	3,322,704	-3.765%
2026-08-20	19.8000	19.9225	19.7300	19.7800	-0.101%	3,027,996	-3.084%
2026-08-19	19.7900	19.9500	19.7550	19.8000	+0.661%	2,890,773	-3.182%
2026-08-18	19.6600	19.7500	19.5900	19.6700	+0.153%	2,684,420	-2.542%
2026-08-17	19.9000	19.9000	19.5701	19.6400	-1.158%	3,354,434	-2.393%
2026-08-14	20.0800	20.1500	19.8500	19.8700	-1.585%	3,986,659	-3.523%
2026-08-13	19.9400	20.2250	19.9000	20.1900	+1.610%	5,585,422	-5.052%
2026-08-12	19.9700	19.9800	19.7350	19.8700	-0.501%	3,678,049	-3.523%
2026-08-11	19.9700	20.1400	19.8700	19.9700	-0.050%	4,555,889	-4.006%
2026-08-10	19.8800	20.0000	19.7400	19.9800	-0.150%	4,834,203	-4.054%
2026-08-07	19.6000	20.0300	19.5600	20.0100	+1.988%	5,871,737	-4.198%
2026-08-06	19.4000	19.6900	19.3700	19.6200	+1.553%	4,225,607	-2.294%
2026-08-05	19.6200	19.6400	19.2100	19.3200	-1.679%	3,627,616	-0.776%
2026-08-04	19.2000	19.7200	19.1150	19.6500	+2.504%	6,829,083	-2.443%
2026-08-03	18.8800	19.2000	18.8700	19.1700	+2.186%	4,655,206	0.000%
2026-07-31	18.8200	18.8900	18.7100	18.7600	-0.372%	3,934,814	+2.186%
2026-07-30	18.7100	18.8650	18.4500	18.8300	+0.641%	5,269,878	+1.806%
2026-07-29	19.1000	19.1300	18.6750	18.7100	-1.733%	4,416,943	+2.459%
2026-07-28	18.9800	19.1300	18.9400	19.0400	+0.794%	5,965,564	+0.683%
2026-07-27	18.8600	19.0550	18.8300	18.8900	+0.586%	5,030,462	+1.482%
2026-07-24	18.6900	18.8573	18.6500	18.7800	+0.913%	2,880,008	+2.077%
2026-07-23	18.8500	18.8550	18.5250	18.6100	-1.326%	3,876,658	+3.009%
2026-07-22	18.9500	19.0346	18.8001	18.8600	-0.475%	2,577,895	+1.644%
2026-07-21	18.9300	19.1750	18.8800	18.9500	-0.158%	5,179,081	+1.161%
2026-07-20	19.1500	19.1800	18.8500	18.9800	-0.991%	4,170,444	+1.001%
2026-07-17	19.2000	19.3300	19.0800	19.1700	-0.208%	6,788,869	0.000%
2026-07-16	18.9200	19.2500	18.8800	19.2100	+1.533%	4,497,295	-0.208%
2026-07-15	18.8800	19.1300	18.8800	18.9200	+0.692%	5,719,764	+1.321%
2026-07-14	18.7400	18.8600	18.6824	18.7900	+0.805%	3,193,643	+2.022%
2026-07-13	18.8600	18.9900	18.6300	18.6400	-0.745%	4,039,882	+2.843%
2026-07-10	18.4400	18.8800	18.4400	18.7800	+2.010%	4,165,902	+2.077%
2026-07-09	18.4000	18.5700	18.2700	18.4100	+0.163%	4,787,075	+4.128%
2026-07-08	18.4400	18.5000	18.2450	18.3800	-0.487%	4,905,474	+4.298%
2026-07-07	18.6500	18.8250	18.4600	18.4700	-0.485%	4,542,531	+3.790%
2026-07-06	18.7250	18.8850	18.5300	18.5600	-0.908%	4,416,161	+3.287%
2026-07-02	18.7100	18.8500	18.4850	18.7300	+0.375%	3,515,616	+2.349%
2026-07-01	18.5200	18.8500	18.5200	18.6600	+0.702%	6,481,885	+2.733%
2026-06-30	18.5100	18.6700	18.5000	18.5300	+0.108%	7,996,254	+3.454%
2026-06-29	18.2200	18.5400	18.2200	18.5100	+1.759%	6,912,082	+3.566%
2026-06-26	17.9300	18.2500	17.9300	18.1900	+1.112%	3,876,642	+5.388%
2026-06-25	17.9300	18.0500	17.8201	17.9900	+0.784%	3,809,137	+6.559%
2026-06-24	17.9000	18.0600	17.7900	17.8500	-0.224%	5,781,668	+7.395%
2026-06-23	17.7700	18.0000	17.7200	17.8900	+0.280%	6,263,713	+7.155%
2026-06-22	18.0600	18.2100	17.8300	17.8400	-1.054%	6,835,900	+7.455%
2026-06-18	18.0800	18.3000	17.9850	18.0300	-0.387%	6,902,841	+6.323%
2026-06-17	18.6000	18.6200	18.1000	18.1000	-2.793%	5,899,969	+5.912%
2026-06-16	18.6500	18.7900	18.5400	18.6200	0.000%	4,732,640	+2.954%
2026-06-15	18.8480	18.9300	18.6100	18.6200	-3.323%	6,667,385	+2.954%
2026-06-12	19.0800	19.2786	19.0150	19.2600	+0.996%	5,071,247	-0.467%
2026-06-11	19.0400	19.1600	18.9450	19.0700	+0.158%	5,260,742	+0.524%
2026-06-10	19.0100	19.2300	18.9611	19.0400	+0.053%	3,673,051	+0.683%
2026-06-09	18.8400	19.0751	18.8400	19.0300	+1.385%	4,776,924	+0.736%
2026-06-08	18.8100	18.9100	18.5706	18.7700	-0.106%	4,617,049	+2.131%
2026-06-05	18.9350	18.9800	18.6900	18.7900	-0.582%	4,402,799	+2.022%
2026-06-04	18.7400	18.9600	18.7400	18.9000	+1.178%	5,027,232	+1.429%
2026-06-03	18.8120	18.9500	18.5500	18.6800	-1.529%	7,104,908	+2.623%
2026-06-02	19.0000	19.1600	18.9500	18.9700	-0.524%	5,562,095	+1.054%
2026-06-01	18.9900	19.1900	18.9400	19.0700	+0.421%	4,917,947	+0.524%
2026-05-29	18.8150	19.1700	18.7600	18.9900	+0.957%	6,208,361	+0.948%
2026-05-28	18.8311	18.9900	18.7700	18.8100	-0.265%	4,758,253	+1.914%
2026-05-27	18.8400	19.0050	18.8200	18.8600	+0.213%	4,744,717	+1.644%
2026-05-26	18.6700	18.9250	18.6500	18.8200	+1.237%	3,929,700	+1.860%
2026-05-22	18.8150	18.8900	18.5400	18.5900	-0.800%	4,525,053	+3.120%
2026-05-21	18.6900	18.8450	18.6300	18.7400	+0.214%	3,206,997	+2.295%
2026-05-20	18.6000	18.7600	18.4205	18.7000	+0.700%	5,623,300	+2.513%
2026-05-19	18.7300	18.8100	18.5500	18.5700	-0.801%	4,403,636	+3.231%
2026-05-18	18.9400	18.9400	18.7043	18.7200	-0.952%	5,750,084	+2.404%
2026-05-15	18.8850	19.0000	18.7650	18.9000	-0.211%	4,392,623	+1.429%
2026-05-14	18.8100	19.0500	18.7100	18.9400	+0.852%	5,035,736	+1.214%
2026-05-13	18.7200	18.9400	18.6000	18.7800	+0.053%	6,210,557	+2.077%
2026-05-12	18.6800	18.8200	18.5801	18.7700	+0.482%	4,454,097	+2.131%
2026-05-11	18.9100	18.9650	18.6600	18.6800	-1.736%	6,203,491	+2.623%
2026-05-08	18.9600	19.0500	18.7800	19.0100	+0.264%	4,777,720	+0.842%
2026-05-07	19.0400	19.1000	18.7740	18.9600	-1.044%	5,661,857	+1.108%
2026-05-06	19.4000	19.4600	19.1200	19.1600	-0.982%	6,236,462	+0.052%
2026-05-05	19.1800	19.4200	18.9750	19.3500	+0.886%	4,370,708	-0.930%
2026-05-04	19.2150	19.4300	19.1600	19.1800	-0.364%	4,139,884	-0.052%
2026-05-01	19.2500	19.4300	19.1900	19.2500	+0.470%	5,771,148	-0.416%
2026-04-30	18.7400	19.2200	18.6050	19.1600	+2.625%	6,570,403	+0.052%
2026-04-29	18.8600	18.9200	18.5250	18.6700	-1.321%	9,405,512	+2.678%
2026-04-28	18.5450	19.0900	18.4500	18.9200	+1.666%	6,413,269	+1.321%
2026-04-27	18.7800	18.8500	18.5200	18.6100	-0.321%	7,118,651	+3.009%
2026-04-24	18.6800	18.8900	18.6100	18.6700	+0.269%	5,859,584	+2.678%
2026-04-23	19.1200	19.1200	18.6000	18.6200	-2.513%	6,400,175	+2.954%
2026-04-22	19.0600	19.2350	18.9900	19.1000	+0.738%	5,454,825	+0.366%
2026-04-21	19.1600	19.3100	18.8600	18.9600	-0.837%	6,495,240	+1.108%
2026-04-20	19.0400	19.2000	19.0100	19.1200	+0.157%	4,360,842	+0.262%
2026-04-17	18.8900	19.2400	18.8900	19.0900	+1.651%	5,829,553	+0.419%
2026-04-16	19.0000	19.0390	18.7650	18.7800	-1.002%	5,727,674	+2.077%
2026-04-15	18.6900	19.0250	18.6900	18.9700	+1.825%	7,619,743	+1.054%
2026-04-14	18.2200	18.6500	18.2200	18.6300	+2.419%	7,570,547	+2.899%
2026-04-13	18.0350	18.2000	17.9000	18.1900	+0.553%	5,711,285	+5.388%
2026-04-10	18.0400	18.1400	17.8840	18.0900	+0.444%	4,840,079	+5.970%
2026-04-09	18.0700	18.1400	17.8800	18.0100	-0.881%	7,266,231	+6.441%
2026-04-08	18.3700	18.5000	18.0350	18.1700	+0.665%	8,240,830	+5.504%
2026-04-07	18.2300	18.3088	17.9800	18.0500	-1.366%	7,138,343	+6.205%
2026-04-06	18.0300	18.3450	17.9500	18.3000	+1.161%	5,731,563	+4.754%
2026-04-02	17.5600	18.1100	17.5000	18.0900	+2.030%	6,670,451	+5.970%
2026-04-01	18.1300	18.1450	17.6000	17.7300	-1.609%	8,605,427	+8.122%
2026-03-31	18.0268	18.1500	17.6950	18.0200	+1.578%	9,936,604	+6.382%
2026-03-30	17.5150	17.8300	17.4400	17.7400	+1.662%	8,725,571	+8.061%
2026-03-27	17.8250	17.8900	17.4000	17.4500	-2.623%	8,322,718	+9.857%
2026-03-26	17.9300	18.2750	17.8701	17.9200	-0.775%	5,513,734	+6.975%
2026-03-25	18.0800	18.2500	17.8150	18.0600	+0.557%	7,384,690	+6.146%
2026-03-24	18.0850	18.2100	17.8900	17.9600	-1.751%	7,886,412	+6.737%
2026-03-23	18.0850	18.4151	17.9750	18.2800	+1.782%	6,539,343	+4.869%
2026-03-20	18.1900	18.3000	17.9100	17.9600	-1.264%	8,280,575	+6.737%
2026-03-19	18.1200	18.3700	17.9950	18.1900	-0.492%	6,979,140	+5.388%
2026-03-18	18.3500	18.6100	18.2600	18.2800	-0.868%	5,907,660	+4.869%
2026-03-17	17.9550	18.4700	17.9550	18.4400	+2.787%	6,856,461	+3.959%
2026-03-16	17.8500	18.1550	17.7900	17.9400	+0.448%	6,936,632	+6.856%
2026-03-13	17.6800	17.9500	17.5900	17.8600	-1.162%	9,239,926	+7.335%
2026-03-12	18.3300	18.5497	18.0550	18.0700	-2.271%	14,262,699	+6.087%
2026-03-11	18.4900	18.7000	18.3000	18.4900	0.000%	8,534,024	+3.678%
2026-03-10	18.7000	18.7700	18.4636	18.4900	-1.070%	9,833,168	+3.678%
2026-03-09	18.5500	18.7150	18.3100	18.6900	-0.267%	11,025,722	+2.568%
2026-03-06	18.9100	18.9500	18.6100	18.7400	-1.368%	10,568,634	+2.295%
2026-03-05	19.1300	19.4300	18.9800	19.0000	-0.680%	7,877,016	+0.895%
2026-03-04	19.0900	19.2865	18.8400	19.1300	+0.950%	7,500,048	+0.209%
2026-03-03	18.6900	19.1600	18.5900	18.9500	-0.158%	9,904,710	+1.161%
2026-03-02	18.4800	19.0600	18.1700	18.9800	+1.933%	11,465,040	+1.001%
2026-02-27	19.1450	19.1450	18.5700	18.6200	-3.423%	16,365,708	+2.954%
2026-02-26	19.5100	19.5400	19.0700	19.2800	-1.179%	9,573,634	-0.571%
2026-02-25	19.2000	19.5200	19.1100	19.5100	+1.721%	5,365,964	-1.743%
2026-02-24	19.0600	19.3600	18.9600	19.1800	+0.682%	7,324,399	-0.052%
2026-02-23	19.0000	19.3300	18.9700	19.0500	-0.522%	9,739,190	+0.630%
2026-02-20	18.9250	19.2550	18.6600	19.1500	+1.055%	10,807,036	+0.104%
2026-02-19	19.2500	19.3400	18.7700	18.9500	-2.370%	15,078,931	+1.161%
2026-02-18	19.3800	19.4689	19.1950	19.4100	+0.570%	5,834,115	-1.236%
2026-02-17	19.4000	19.6400	19.0900	19.3000	-0.361%	7,481,870	-0.674%
2026-02-13	19.4500	19.5700	19.1500	19.3700	-0.514%	6,079,761	-1.033%
2026-02-12	19.8800	20.0150	19.4550	19.4700	-2.210%	7,489,032	-1.541%
2026-02-11	20.0100	20.1100	19.7500	19.9100	-0.251%	5,025,157	-3.717%
2026-02-10	19.5500	20.0300	19.4600	19.9600	+2.464%	6,811,680	-3.958%
2026-02-09	19.3200	19.4800	19.0200	19.4800	+0.880%	6,650,722	-1.591%
2026-02-06	19.0150	19.4100	18.9400	19.3100	+2.767%	6,788,570	-0.725%
2026-02-05	19.4400	19.5000	18.7600	18.7900	-3.937%	14,033,639	+2.022%
2026-02-04	19.5000	19.5950	19.1700	19.5600	+2.248%	10,946,474	-1.994%
2026-02-03	19.4900	19.5200	19.0700	19.1300	-1.998%	11,383,213	+0.209%
2026-02-02	19.8700	19.8867	19.1400	19.5200	-1.860%	12,164,533	-1.793%
2026-01-30	20.1100	20.1200	19.8700	19.8900	-1.339%	6,350,666	-3.620%
2026-01-29	20.2000	20.2800	20.0600	20.1600	-0.149%	4,393,175	-4.911%
2026-01-28	20.2400	20.4900	20.1700	20.1900	-0.493%	4,830,118	-5.052%
2026-01-27	20.3500	20.6000	20.2700	20.2900	-0.295%	6,291,972	-5.520%
2026-01-26	20.7300	20.7500	20.2400	20.3500	-2.069%	7,863,079	-5.799%
2026-01-23	20.9100	20.9500	20.6900	20.7800	-0.574%	3,250,215	-7.748%
2026-01-22	21.0000	21.1400	20.8700	20.9000	-0.381%	4,571,259	-8.278%
2026-01-21	20.6800	20.9950	20.6600	20.9800	+1.647%	5,556,568	-8.627%
2026-01-20	20.5900	20.7100	20.4900	20.6400	-1.244%	6,657,447	-7.122%
2026-01-16	20.9600	21.0400	20.8301	20.9000	-0.429%	4,705,713	-8.278%
2026-01-15	20.8800	21.0000	20.8199	20.9900	+0.527%	4,318,015	-8.671%
2026-01-14	20.5000	20.8900	20.4050	20.8800	+1.953%	3,343,868	-8.190%
2026-01-13	20.5200	20.5950	20.4000	20.4800	-0.195%	4,771,663	-6.396%
2026-01-12	20.5550	20.6701	20.4400	20.5200	-0.581%	3,757,273	-6.579%
2026-01-09	20.7700	20.8900	20.6200	20.6400	-0.674%	3,589,159	-7.122%
2026-01-08	20.1800	20.8400	20.1300	20.7800	+2.973%	4,781,867	-7.748%
2026-01-07	20.6150	20.6600	20.1500	20.1800	-1.991%	5,421,239	-5.005%
2026-01-06	20.7300	20.7800	20.4700	20.5900	-0.675%	4,135,082	-6.897%
2026-01-05	20.4600	20.8300	20.4501	20.7300	+1.419%	4,805,997	-7.525%
2026-01-02	20.2400	20.5700	20.0901	20.4400	+1.038%	4,372,488	-6.213%
2025-12-31	20.3100	20.4100	20.2200	20.2300	-0.296%	4,220,811	-5.240%
2025-12-30	20.2100	20.3900	20.1300	20.2900	+0.595%	6,397,896	-5.520%
2025-12-29	20.2000	20.3800	20.1000	20.1700	-0.149%	6,884,006	-4.958%
2025-12-26	19.9900	20.2600	19.9900	20.2000	+1.000%	3,870,712	-5.099%
2025-12-24	19.9000	20.0262	19.8650	20.0000	+0.402%	2,564,179	-4.150%
2025-12-23	19.9050	20.0300	19.8744	19.9200	+0.050%	4,873,124	-3.765%
2025-12-22	19.9900	20.0050	19.7900	19.9100	-0.150%	5,845,199	-3.717%
2025-12-19	20.1400	20.1600	19.8400	19.9400	-0.993%	9,055,292	-3.862%
2025-12-18	20.2300	20.2980	20.0450	20.1400	-0.248%	5,368,015	-4.816%
2025-12-17	20.1400	20.3400	20.0800	20.1900	+0.248%	5,396,760	-5.052%
2025-12-16	20.2600	20.3600	20.0201	20.1400	-0.837%	4,879,778	-4.816%
2025-12-15	20.4600	20.5400	20.0000	20.3100	-2.590%	7,903,720	-5.613%
2025-12-12	20.9500	21.0700	20.7700	20.8500	-0.096%	5,647,997	-8.058%
2025-12-11	21.0800	21.1000	20.8700	20.8700	-0.761%	4,508,672	-8.146%
2025-12-10	20.9500	21.0700	20.8900	21.0300	+0.143%	4,204,242	-8.845%
2025-12-09	21.0200	21.0600	20.8950	21.0000	-0.095%	3,785,627	-8.714%
2025-12-08	21.0200	21.1300	20.9300	21.0200	0.000%	2,757,989	-8.801%
2025-12-05	20.9200	21.0900	20.8700	21.0200	+0.478%	3,711,020	-8.801%
2025-12-04	20.8200	20.9500	20.7799	20.9200	+0.480%	3,081,695	-8.365%
2025-12-03	20.7000	20.8500	20.6200	20.8200	+0.872%	3,657,099	-7.925%
2025-12-02	20.6750	20.7300	20.5350	20.6400	+0.292%	3,080,091	-7.122%
2025-12-01	20.5500	20.7650	20.5100	20.5800	-0.194%	3,589,856	-6.851%
2025-11-28	20.5490	20.6700	20.5490	20.6200	+0.536%	1,718,189	-7.032%
2025-11-26	20.3800	20.6200	20.3700	20.5100	+0.836%	3,380,067	-6.533%
2025-11-25	20.1500	20.3700	20.1300	20.3400	+0.943%	5,608,948	-5.752%
2025-11-24	19.8600	20.1788	19.7500	20.1500	+1.562%	4,605,175	-4.864%
2025-11-21	19.5250	19.9900	19.4450	19.8400	+1.639%	5,032,418	-3.377%
2025-11-20	19.6300	19.8450	19.4400	19.5200	-0.051%	4,534,430	-1.793%
2025-11-19	19.6000	19.7500	19.4500	19.5300	+0.051%	3,458,919	-1.843%
2025-11-18	19.5200	19.6450	19.3842	19.5200	-0.813%	9,231,845	-1.793%
2025-11-17	20.1850	20.2450	19.6600	19.6800	-2.622%	5,696,064	-2.591%
2025-11-14	20.1800	20.3200	20.0700	20.2100	-0.394%	2,680,388	-5.146%
2025-11-13	20.3800	20.5346	20.1600	20.2900	-0.442%	3,386,192	-5.520%
2025-11-12	20.3200	20.5100	20.3000	20.3800	+0.345%	2,496,576	-5.937%
2025-11-11	20.2900	20.4150	20.2300	20.3100	+0.099%	2,688,409	-5.613%
2025-11-10	20.3050	20.3700	20.0700	20.2900	+0.446%	3,977,739	-5.520%
2025-11-07	20.0000	20.2000	19.8511	20.2000	+1.000%	3,629,599	-5.099%
2025-11-06	20.2900	20.4500	19.9800	20.0000	-1.865%	4,864,450	-4.150%
2025-11-05	20.2650	20.4350	19.9850	20.3800	+0.543%	3,185,588	-5.937%
2025-11-04	20.3500	20.4900	20.0900	20.2700	-0.686%	4,944,202	-5.427%
2025-11-03	20.3000	20.4350	20.1000	20.4100	+0.295%	3,247,547	-6.075%
2025-10-31	20.1500	20.5000	20.0300	20.3500	+0.993%	4,605,141	-5.799%
2025-10-30	20.6100	20.6500	20.1400	20.1500	-2.232%	6,402,747	-4.864%
2025-10-29	20.5000	20.8400	20.3800	20.6100	+0.194%	4,438,002	-6.987%
2025-10-28	20.5000	20.7550	20.2400	20.5700	+1.230%	6,596,408	-6.806%
2025-10-27	20.1000	20.3500	20.0800	20.3200	+1.195%	6,749,882	-5.659%
2025-10-24	20.0950	20.2300	20.0212	20.0800	+0.702%	3,786,017	-4.532%
2025-10-23	19.9100	20.1300	19.8500	19.9400	-0.100%	3,786,819	-3.862%
2025-10-22	19.8900	20.0100	19.7900	19.9600	+0.251%	4,099,276	-3.958%
2025-10-21	19.5200	19.9550	19.5100	19.9100	+1.582%	5,074,083	-3.717%
2025-10-20	19.5500	19.6300	19.4150	19.6000	+0.461%	5,654,631	-2.194%
2025-10-17	19.5100	19.6300	19.3950	19.5100	-0.102%	9,521,530	-1.743%
2025-10-16	20.0500	20.0950	19.5000	19.5300	-2.594%	8,312,311	-1.843%
2025-10-15	20.0100	20.2100	19.8500	20.0500	+0.552%	6,464,952	-4.389%
2025-10-14	19.2900	20.0000	19.2900	19.9400	+2.309%	7,221,837	-3.862%
2025-10-13	18.9900	19.5000	18.9800	19.4900	+3.122%	7,444,199	-1.642%
2025-10-10	19.0350	19.2400	18.7900	18.9000	-1.047%	11,838,638	+1.429%
2025-10-09	19.6000	19.6600	19.0000	19.1000	-2.898%	14,769,647	+0.366%
2025-10-08	19.8000	19.9000	19.6200	19.6700	-0.957%	6,731,759	-2.542%
2025-10-07	20.1400	20.1400	19.7300	19.8600	-1.292%	7,804,458	-3.474%
2025-10-06	20.2000	20.3800	20.0500	20.1200	-0.149%	6,046,105	-4.722%
2025-10-03	20.4000	20.4000	20.0250	20.1500	-1.177%	5,090,952	-4.864%
2025-10-02	20.1300	20.4300	20.0900	20.3900	+1.292%	6,330,556	-5.983%
2025-10-01	20.3300	20.3400	19.9500	20.1300	-1.372%	8,448,872	-4.769%
2025-09-30	20.4400	20.5400	20.0600	20.4100	-0.147%	8,394,489	-6.075%
2025-09-29	20.5000	20.5500	20.2500	20.4400	-0.098%	5,153,570	-6.213%
2025-09-26	20.5600	20.7000	20.3900	20.4600	-0.486%	4,188,656	-6.305%
2025-09-25	20.3900	20.6500	20.2900	20.5600	+0.636%	4,377,240	-6.761%
2025-09-24	20.7200	20.7600	20.3350	20.4300	-1.590%	6,646,271	-6.167%
2025-09-23	20.9300	21.0750	20.6900	20.7600	-0.860%	5,289,108	-7.659%
2025-09-22	21.4200	21.4600	20.9300	20.9400	-2.876%	5,253,200	-8.453%
2025-09-19	21.4500	21.6400	21.2600	21.5600	+0.654%	6,038,864	-11.085%
2025-09-18	21.0600	21.4500	20.9500	21.4200	+1.565%	6,223,838	-10.504%
2025-09-17	21.0500	21.3900	21.0500	21.0900	-0.331%	6,207,602	-9.104%
2025-09-16	21.3400	21.3400	21.0200	21.1600	-0.704%	5,880,221	-9.405%
2025-09-15	21.8500	21.8500	21.1400	21.3100	-4.439%	9,005,641	-10.042%
2025-09-12	22.4300	22.5000	22.2200	22.3000	-0.446%	4,940,135	-14.036%
2025-09-11	22.4250	22.4900	22.3400	22.4000	+0.224%	3,429,276	-14.420%
2025-09-10	22.2500	22.4200	22.2000	22.3500	+0.495%	2,850,709	-14.228%
2025-09-09	22.4900	22.4900	22.2200	22.2400	-1.112%	3,518,626	-13.804%
2025-09-08	22.4700	22.5100	22.3050	22.4900	+0.223%	3,154,920	-14.762%
2025-09-05	22.4600	22.4700	22.3000	22.4400	+0.313%	3,405,252	-14.572%
2025-09-04	22.4000	22.4100	22.2700	22.3700	+0.224%	3,382,593	-14.305%
2025-09-03	22.3300	22.3650	22.2300	22.3200	0.000%	2,794,471	-14.113%
2025-09-02	22.2800	22.4050	22.1450	22.3200	-0.357%	3,291,067	-14.113%
2025-08-29	22.2600	22.4150	22.2600	22.4000	+0.674%	2,343,832	-14.420%
2025-08-28	22.3300	22.3800	22.2300	22.2500	-0.269%	3,449,607	-13.843%
2025-08-27	22.2300	22.3750	22.2001	22.3100	+0.270%	2,042,114	-14.074%
2025-08-26	22.1600	22.2700	22.0200	22.2500	+0.770%	2,100,264	-13.843%
2025-08-25	22.3300	22.3500	22.0800	22.0800	-1.075%	3,208,608	-13.179%
2025-08-22	22.3000	22.5300	22.2700	22.3200	+0.270%	3,698,007	-14.113%
2025-08-21	22.3200	22.3500	22.1800	22.2600	-0.135%	2,562,331	-13.881%
2025-08-20	22.3900	22.4550	22.1750	22.2900	-0.447%	3,876,795	-13.997%
2025-08-19	22.5100	22.6200	22.3600	22.3900	-0.089%	3,095,325	-14.381%
2025-08-18	22.4150	22.4450	22.3400	22.4100	0.000%	2,189,122	-14.458%
2025-08-15	22.6950	22.7600	22.4050	22.4100	-1.103%	3,311,635	-14.458%
2025-08-14	22.6700	22.7600	22.5800	22.6600	-0.132%	2,772,618	-15.402%
2025-08-13	22.5000	22.7199	22.4301	22.6900	+0.979%	2,783,662	-15.513%
2025-08-12	22.4500	22.6000	22.4000	22.4700	+0.089%	5,413,020	-14.686%
2025-08-11	22.5800	22.6800	22.4500	22.4500	-0.488%	3,725,310	-14.610%
2025-08-08	22.4000	22.5900	22.3551	22.5600	+0.759%	3,576,053	-15.027%
2025-08-07	22.5600	22.6000	22.2900	22.3900	-0.267%	3,408,899	-14.381%
2025-08-06	22.5000	22.6600	22.4100	22.4500	-0.133%	3,216,997	-14.610%
2025-08-05	22.4000	22.5400	22.1700	22.4800	+0.357%	2,811,780	-14.724%
2025-08-04	22.4000	22.5000	22.3000	22.4000	+0.045%	4,292,857	-14.420%
2025-08-01	22.5400	22.5400	22.1850	22.3900	-1.061%	3,221,419	-14.381%
2025-07-31	22.6600	22.8550	22.4750	22.6300	0.000%	5,423,866	-15.289%
2025-07-30	22.6400	22.9350	22.5250	22.6300	+0.399%	3,996,227	-15.289%
2025-07-29	22.6650	22.6900	22.0800	22.5400	-0.705%	6,544,481	-14.951%
2025-07-28	23.0900	23.1200	22.6550	22.7000	-1.774%	4,077,483	-15.551%
2025-07-25	23.0300	23.1500	22.9500	23.1100	+0.347%	2,542,170	-17.049%
2025-07-24	23.0600	23.1600	23.0108	23.0300	-0.173%	2,378,424	-16.761%
2025-07-23	23.0500	23.2000	22.9700	23.0700	+0.479%	3,580,252	-16.905%
2025-07-22	22.8700	23.0350	22.7950	22.9600	+0.613%	2,514,948	-16.507%
2025-07-21	23.2500	23.3000	22.7900	22.8200	-1.680%	3,409,991	-15.995%
2025-07-18	23.3400	23.4150	23.1700	23.2100	-0.172%	2,475,129	-17.406%
2025-07-17	23.0350	23.2700	22.9900	23.2500	+0.824%	3,255,042	-17.548%
2025-07-16	22.7500	23.0800	22.6150	23.0600	+1.363%	2,873,382	-16.869%
2025-07-15	22.9200	23.0400	22.7350	22.7500	-0.481%	3,437,279	-15.736%
2025-07-14	22.7850	22.8800	22.6900	22.8600	+0.088%	2,717,374	-16.142%
2025-07-11	22.7000	22.9100	22.6800	22.8400	+0.263%	2,651,169	-16.068%
2025-07-10	22.5200	22.8200	22.4800	22.7800	+1.155%	3,481,768	-15.847%
2025-07-09	22.5000	22.5500	22.3750	22.5200	+0.446%	2,799,468	-14.876%
2025-07-08	22.3500	22.5000	22.3500	22.4200	+0.403%	2,227,272	-14.496%
2025-07-07	22.3500	22.4200	22.2000	22.3300	-0.357%	3,106,165	-14.151%
2025-07-03	22.2600	22.4600	22.2540	22.4100	+0.674%	2,213,308	-14.458%
2025-07-02	22.0600	22.2690	22.0600	22.2600	+0.952%	3,451,548	-13.881%
2025-07-01	21.9600	22.1352	21.8750	22.0500	+0.410%	4,020,266	-13.061%
2025-06-30	22.0100	22.0700	21.8550	21.9600	+0.046%	5,576,690	-12.705%
2025-06-27	21.8300	22.0400	21.8000	21.9500	+0.920%	4,561,627	-12.665%
2025-06-26	21.5600	21.9000	21.5001	21.7500	+0.881%	4,591,782	-11.862%
2025-06-25	21.5400	21.6200	21.3700	21.5600	+0.186%	3,761,191	-11.085%
2025-06-24	21.5700	21.7000	21.4750	21.5200	+0.233%	4,280,519	-10.920%
2025-06-23	21.4800	21.5600	21.2000	21.4700	-0.093%	4,348,486	-10.713%
2025-06-20	21.5400	21.6300	21.4200	21.4900	-0.093%	4,441,248	-10.796%
2025-06-18	21.3100	21.5850	21.2600	21.5100	+0.891%	3,441,921	-10.879%
2025-06-17	21.2400	21.3799	21.1700	21.3200	0.000%	5,748,310	-10.084%
2025-06-16	21.6500	21.7700	21.2500	21.3200	-0.975%	6,231,331	-10.084%
2025-06-13	21.7550	21.7550	21.4800	21.5300	-3.366%	5,054,892	-10.961%
2025-06-12	22.4000	22.4075	22.1650	22.2800	-0.669%	4,991,032	-13.959%
2025-06-11	22.4500	22.5900	22.3200	22.4300	+0.403%	6,917,729	-14.534%
2025-06-10	22.2400	22.3800	22.1800	22.3400	+0.585%	4,410,925	-14.190%
2025-06-09	22.2500	22.3300	22.1300	22.2100	+0.090%	4,572,287	-13.688%
2025-06-06	22.0500	22.2265	22.0250	22.1900	+1.093%	4,099,319	-13.610%
2025-06-05	21.9950	22.0065	21.8700	21.9500	+0.091%	3,451,331	-12.665%
2025-06-04	22.0000	22.0600	21.9200	21.9300	-0.137%	2,828,178	-12.585%
2025-06-03	21.9500	22.0399	21.7750	21.9600	-0.046%	3,211,279	-12.705%
2025-06-02	21.9700	22.0150	21.7900	21.9700	-0.363%	3,281,562	-12.745%
2025-05-30	22.0000	22.1200	21.9050	22.0500	+0.273%	3,173,275	-13.061%
2025-05-29	22.0300	22.0800	21.8150	21.9900	0.000%	2,972,851	-12.824%
2025-05-28	21.9500	22.0770	21.9200	21.9900	+0.091%	2,780,067	-12.824%
2025-05-27	21.8700	21.9800	21.6600	21.9700	+1.760%	3,281,141	-12.745%
2025-05-23	21.2800	21.6500	21.2800	21.5900	+0.325%	2,118,511	-11.209%
2025-05-22	21.5000	21.6350	21.3600	21.5200	-0.046%	2,920,617	-10.920%
2025-05-21	21.8800	21.9250	21.5000	21.5300	-2.092%	4,320,379	-10.961%
2025-05-20	21.9000	22.0400	21.8300	21.9900	+0.365%	3,012,395	-12.824%
2025-05-19	21.7500	21.9300	21.6800	21.9100	0.000%	4,182,514	-12.506%
2025-05-16	21.7500	21.9400	21.6800	21.9100	+1.108%	2,434,353	-12.506%
2025-05-15	21.5600	21.7200	21.5100	21.6700	+0.185%	3,081,420	-11.537%
2025-05-14	21.8500	21.8500	21.5200	21.6300	-0.689%	3,428,983	-11.373%
2025-05-13	21.6200	21.9150	21.6000	21.7800	+0.880%	6,095,476	-11.983%
2025-05-12	21.6220	21.7550	21.3700	21.5900	+2.517%	6,704,948	-11.209%
2025-05-09	21.1000	21.2600	21.0550	21.0600	+0.286%	4,361,421	-8.974%
2025-05-08	20.9000	21.1359	20.8550	21.0000	+1.034%	5,848,873	-8.714%
2025-05-07	20.7700	21.0900	20.7100	20.7850	+0.508%	4,443,783	-7.770%
2025-05-06	20.5800	20.7950	20.4100	20.6800	+0.731%	2,744,526	-7.302%
2025-05-05	20.5600	20.7500	20.5200	20.5300	-1.298%	2,668,084	-6.624%
2025-05-02	20.5200	20.8450	20.4350	20.8000	+2.262%	3,300,575	-7.837%
2025-05-01	20.7700	20.8000	20.2948	20.3400	-1.549%	4,671,038	-5.752%
2025-04-30	20.4800	20.7300	20.2200	20.6600	-0.048%	5,095,161	-7.212%
2025-04-29	20.9100	21.0000	20.5400	20.6700	-2.729%	6,999,923	-7.257%
2025-04-28	21.0900	21.2900	21.0523	21.2500	+0.663%	4,628,626	-9.788%
2025-04-25	21.1000	21.1700	20.9800	21.1100	+0.047%	2,820,606	-9.190%
2025-04-24	20.7100	21.1600	20.7000	21.1000	+1.687%	3,622,809	-9.147%
2025-04-23	20.7500	21.3000	20.6500	20.7500	+1.716%	5,500,210	-7.614%
2025-04-22	20.1000	20.4800	20.1000	20.4000	+2.513%	3,130,702	-6.029%
2025-04-21	20.3000	20.3499	19.6544	19.9000	-2.451%	5,138,416	-3.668%
2025-04-17	20.1500	20.5100	20.1100	20.4000	+1.543%	4,237,028	-6.029%
2025-04-16	20.0950	20.4200	20.0100	20.0900	-0.397%	4,551,036	-4.579%
2025-04-15	20.1000	20.3305	20.0600	20.1700	+0.749%	5,533,206	-4.958%
2025-04-14	20.0550	20.1961	19.7750	20.0200	+0.552%	5,731,592	-4.246%
2025-04-11	19.9000	19.9400	19.4049	19.9100	+0.353%	7,417,632	-3.717%