Dark

ARCC
Ares Capital Corporation
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

18.83USD+0.480%(+0.09)5,260,974

16.08Bid 21.38Ask 5.30Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

18.70USD-0.213%(-0.04)14,386

After-hours

Jul 30, 2026 4:49:30 PM EDT

18.87USD+0.212%(+0.04)9,947

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.7500	18.8600	18.4500	18.8300	+0.641%	5,260,974	0.000%
2026-07-29	19.1000	19.1300	18.6750	18.7100	-1.733%	4,416,943	+0.641%
2026-07-28	18.9800	19.1300	18.9400	19.0400	+0.794%	5,965,564	-1.103%
2026-07-27	18.8600	19.0550	18.8300	18.8900	+0.586%	5,030,462	-0.318%
2026-07-24	18.6900	18.8573	18.6500	18.7800	+0.913%	2,880,008	+0.266%
2026-07-23	18.8500	18.8550	18.5250	18.6100	-1.326%	3,876,658	+1.182%
2026-07-22	18.9500	19.0346	18.8001	18.8600	-0.475%	2,577,895	-0.159%
2026-07-21	18.9300	19.1750	18.8800	18.9500	-0.158%	5,179,081	-0.633%
2026-07-20	19.1500	19.1800	18.8500	18.9800	-0.991%	4,170,444	-0.790%
2026-07-17	19.2000	19.3300	19.0800	19.1700	-0.208%	6,788,869	-1.774%
2026-07-16	18.9200	19.2500	18.8800	19.2100	+1.533%	4,497,295	-1.978%
2026-07-15	18.8800	19.1300	18.8800	18.9200	+0.692%	5,719,764	-0.476%
2026-07-14	18.7400	18.8600	18.6824	18.7900	+0.805%	3,193,643	+0.213%
2026-07-13	18.8600	18.9900	18.6300	18.6400	-0.745%	4,039,882	+1.019%
2026-07-10	18.4400	18.8800	18.4400	18.7800	+2.010%	4,165,902	+0.266%
2026-07-09	18.4000	18.5700	18.2700	18.4100	+0.163%	4,787,075	+2.281%
2026-07-08	18.4400	18.5000	18.2450	18.3800	-0.487%	4,905,474	+2.448%
2026-07-07	18.6500	18.8250	18.4600	18.4700	-0.485%	4,542,531	+1.949%
2026-07-06	18.7250	18.8850	18.5300	18.5600	-0.908%	4,416,161	+1.455%
2026-07-02	18.7100	18.8500	18.4850	18.7300	+0.375%	3,515,616	+0.534%
2026-07-01	18.5200	18.8500	18.5200	18.6600	+0.702%	6,481,885	+0.911%
2026-06-30	18.5100	18.6700	18.5000	18.5300	+0.108%	7,996,254	+1.619%
2026-06-29	18.2200	18.5400	18.2200	18.5100	+1.759%	6,912,082	+1.729%
2026-06-26	17.9300	18.2500	17.9300	18.1900	+1.112%	3,876,642	+3.518%
2026-06-25	17.9300	18.0500	17.8201	17.9900	+0.784%	3,809,137	+4.669%
2026-06-24	17.9000	18.0600	17.7900	17.8500	-0.224%	5,781,668	+5.490%
2026-06-23	17.7700	18.0000	17.7200	17.8900	+0.280%	6,263,713	+5.254%
2026-06-22	18.0600	18.2100	17.8300	17.8400	-1.054%	6,835,900	+5.549%
2026-06-18	18.0800	18.3000	17.9850	18.0300	-0.387%	6,902,841	+4.437%
2026-06-17	18.6000	18.6200	18.1000	18.1000	-2.793%	5,899,969	+4.033%
2026-06-16	18.6500	18.7900	18.5400	18.6200	0.000%	4,732,640	+1.128%
2026-06-15	18.8480	18.9300	18.6100	18.6200	-3.323%	6,667,385	+1.128%
2026-06-12	19.0800	19.2786	19.0150	19.2600	+0.996%	5,071,247	-2.233%
2026-06-11	19.0400	19.1600	18.9450	19.0700	+0.158%	5,260,742	-1.259%
2026-06-10	19.0100	19.2300	18.9611	19.0400	+0.053%	3,673,051	-1.103%
2026-06-09	18.8400	19.0751	18.8400	19.0300	+1.385%	4,776,924	-1.051%
2026-06-08	18.8100	18.9100	18.5706	18.7700	-0.106%	4,617,049	+0.320%
2026-06-05	18.9350	18.9800	18.6900	18.7900	-0.582%	4,402,799	+0.213%
2026-06-04	18.7400	18.9600	18.7400	18.9000	+1.178%	5,027,232	-0.370%
2026-06-03	18.8120	18.9500	18.5500	18.6800	-1.529%	7,104,908	+0.803%
2026-06-02	19.0000	19.1600	18.9500	18.9700	-0.524%	5,562,095	-0.738%
2026-06-01	18.9900	19.1900	18.9400	19.0700	+0.421%	4,917,947	-1.259%
2026-05-29	18.8150	19.1700	18.7600	18.9900	+0.957%	6,208,361	-0.843%
2026-05-28	18.8311	18.9900	18.7700	18.8100	-0.265%	4,758,253	+0.106%
2026-05-27	18.8400	19.0050	18.8200	18.8600	+0.213%	4,744,717	-0.159%
2026-05-26	18.6700	18.9250	18.6500	18.8200	+1.237%	3,929,700	+0.053%
2026-05-22	18.8150	18.8900	18.5400	18.5900	-0.800%	4,525,053	+1.291%
2026-05-21	18.6900	18.8450	18.6300	18.7400	+0.214%	3,206,997	+0.480%
2026-05-20	18.6000	18.7600	18.4205	18.7000	+0.700%	5,623,300	+0.695%
2026-05-19	18.7300	18.8100	18.5500	18.5700	-0.801%	4,403,636	+1.400%
2026-05-18	18.9400	18.9400	18.7043	18.7200	-0.952%	5,750,084	+0.588%
2026-05-15	18.8850	19.0000	18.7650	18.9000	-0.211%	4,392,623	-0.370%
2026-05-14	18.8100	19.0500	18.7100	18.9400	+0.852%	5,035,736	-0.581%
2026-05-13	18.7200	18.9400	18.6000	18.7800	+0.053%	6,210,557	+0.266%
2026-05-12	18.6800	18.8200	18.5801	18.7700	+0.482%	4,454,097	+0.320%
2026-05-11	18.9100	18.9650	18.6600	18.6800	-1.736%	6,203,491	+0.803%
2026-05-08	18.9600	19.0500	18.7800	19.0100	+0.264%	4,777,720	-0.947%
2026-05-07	19.0400	19.1000	18.7740	18.9600	-1.044%	5,661,857	-0.686%
2026-05-06	19.4000	19.4600	19.1200	19.1600	-0.982%	6,236,462	-1.722%
2026-05-05	19.1800	19.4200	18.9750	19.3500	+0.886%	4,370,708	-2.687%
2026-05-04	19.2150	19.4300	19.1600	19.1800	-0.364%	4,139,884	-1.825%
2026-05-01	19.2500	19.4300	19.1900	19.2500	+0.470%	5,771,148	-2.182%
2026-04-30	18.7400	19.2200	18.6050	19.1600	+2.625%	6,570,403	-1.722%
2026-04-29	18.8600	18.9200	18.5250	18.6700	-1.321%	9,405,512	+0.857%
2026-04-28	18.5450	19.0900	18.4500	18.9200	+1.666%	6,413,269	-0.476%
2026-04-27	18.7800	18.8500	18.5200	18.6100	-0.321%	7,118,651	+1.182%
2026-04-24	18.6800	18.8900	18.6100	18.6700	+0.269%	5,859,584	+0.857%
2026-04-23	19.1200	19.1200	18.6000	18.6200	-2.513%	6,400,175	+1.128%
2026-04-22	19.0600	19.2350	18.9900	19.1000	+0.738%	5,454,825	-1.414%
2026-04-21	19.1600	19.3100	18.8600	18.9600	-0.837%	6,495,240	-0.686%
2026-04-20	19.0400	19.2000	19.0100	19.1200	+0.157%	4,360,842	-1.517%
2026-04-17	18.8900	19.2400	18.8900	19.0900	+1.651%	5,829,553	-1.362%
2026-04-16	19.0000	19.0390	18.7650	18.7800	-1.002%	5,727,674	+0.266%
2026-04-15	18.6900	19.0250	18.6900	18.9700	+1.825%	7,619,743	-0.738%
2026-04-14	18.2200	18.6500	18.2200	18.6300	+2.419%	7,570,547	+1.074%
2026-04-13	18.0350	18.2000	17.9000	18.1900	+0.553%	5,711,285	+3.518%
2026-04-10	18.0400	18.1400	17.8840	18.0900	+0.444%	4,840,079	+4.091%
2026-04-09	18.0700	18.1400	17.8800	18.0100	-0.881%	7,266,231	+4.553%
2026-04-08	18.3700	18.5000	18.0350	18.1700	+0.665%	8,240,830	+3.632%
2026-04-07	18.2300	18.3088	17.9800	18.0500	-1.366%	7,138,343	+4.321%
2026-04-06	18.0300	18.3450	17.9500	18.3000	+1.161%	5,731,563	+2.896%
2026-04-02	17.5600	18.1100	17.5000	18.0900	+2.030%	6,670,451	+4.091%
2026-04-01	18.1300	18.1450	17.6000	17.7300	-1.609%	8,605,427	+6.204%
2026-03-31	18.0268	18.1500	17.6950	18.0200	+1.578%	9,936,604	+4.495%
2026-03-30	17.5150	17.8300	17.4400	17.7400	+1.662%	8,725,571	+6.144%
2026-03-27	17.8250	17.8900	17.4000	17.4500	-2.623%	8,322,718	+7.908%
2026-03-26	17.9300	18.2750	17.8701	17.9200	-0.775%	5,513,734	+5.078%
2026-03-25	18.0800	18.2500	17.8150	18.0600	+0.557%	7,384,690	+4.264%
2026-03-24	18.0850	18.2100	17.8900	17.9600	-1.751%	7,886,412	+4.844%
2026-03-23	18.0850	18.4151	17.9750	18.2800	+1.782%	6,539,343	+3.009%
2026-03-20	18.1900	18.3000	17.9100	17.9600	-1.264%	8,280,575	+4.844%
2026-03-19	18.1200	18.3700	17.9950	18.1900	-0.492%	6,979,140	+3.518%
2026-03-18	18.3500	18.6100	18.2600	18.2800	-0.868%	5,907,660	+3.009%
2026-03-17	17.9550	18.4700	17.9550	18.4400	+2.787%	6,856,461	+2.115%
2026-03-16	17.8500	18.1550	17.7900	17.9400	+0.448%	6,936,632	+4.961%
2026-03-13	17.6800	17.9500	17.5900	17.8600	-1.162%	9,239,926	+5.431%
2026-03-12	18.3300	18.5497	18.0550	18.0700	-2.271%	14,262,699	+4.206%
2026-03-11	18.4900	18.7000	18.3000	18.4900	0.000%	8,534,024	+1.839%
2026-03-10	18.7000	18.7700	18.4636	18.4900	-1.070%	9,833,168	+1.839%
2026-03-09	18.5500	18.7150	18.3100	18.6900	-0.267%	11,025,722	+0.749%
2026-03-06	18.9100	18.9500	18.6100	18.7400	-1.368%	10,568,634	+0.480%
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	-1.568%
2026-03-03	18.6900	19.1600	18.5900	18.9500	-0.158%	9,904,710	-0.633%
2026-03-02	18.4800	19.0600	18.1700	18.9800	+1.933%	11,465,040	-0.790%
2026-02-27	19.1450	19.1450	18.5700	18.6200	-3.423%	16,365,708	+1.128%
2026-02-26	19.5100	19.5400	19.0700	19.2800	-1.179%	9,573,634	-2.334%
2026-02-25	19.2000	19.5200	19.1100	19.5100	+1.721%	5,365,964	-3.485%
2026-02-24	19.0600	19.3600	18.9600	19.1800	+0.682%	7,324,399	-1.825%
2026-02-23	19.0000	19.3300	18.9700	19.0500	-0.522%	9,739,190	-1.155%
2026-02-20	18.9250	19.2550	18.6600	19.1500	+1.055%	10,807,036	-1.671%
2026-02-19	19.2500	19.3400	18.7700	18.9500	-2.370%	15,078,931	-0.633%
2026-02-18	19.3800	19.4689	19.1950	19.4100	+0.570%	5,834,115	-2.988%
2026-02-17	19.4000	19.6400	19.0900	19.3000	-0.361%	7,481,870	-2.435%
2026-02-13	19.4500	19.5700	19.1500	19.3700	-0.514%	6,079,761	-2.788%
2026-02-12	19.8800	20.0150	19.4550	19.4700	-2.210%	7,489,032	-3.287%
2026-02-11	20.0100	20.1100	19.7500	19.9100	-0.251%	5,025,157	-5.424%
2026-02-10	19.5500	20.0300	19.4600	19.9600	+2.464%	6,811,680	-5.661%
2026-02-09	19.3200	19.4800	19.0200	19.4800	+0.880%	6,650,722	-3.337%
2026-02-06	19.0150	19.4100	18.9400	19.3100	+2.767%	6,788,570	-2.486%
2026-02-05	19.4400	19.5000	18.7600	18.7900	-3.937%	14,033,639	+0.213%
2026-02-04	19.5000	19.5950	19.1700	19.5600	+2.248%	10,946,474	-3.732%
2026-02-03	19.4900	19.5200	19.0700	19.1300	-1.998%	11,383,213	-1.568%
2026-02-02	19.8700	19.8867	19.1400	19.5200	-1.860%	12,164,533	-3.535%
2026-01-30	20.1100	20.1200	19.8700	19.8900	-1.339%	6,350,666	-5.329%
2026-01-29	20.2000	20.2800	20.0600	20.1600	-0.149%	4,393,175	-6.597%
2026-01-28	20.2400	20.4900	20.1700	20.1900	-0.493%	4,830,118	-6.736%
2026-01-27	20.3500	20.6000	20.2700	20.2900	-0.295%	6,291,972	-7.196%
2026-01-26	20.7300	20.7500	20.2400	20.3500	-2.069%	7,863,079	-7.469%
2026-01-23	20.9100	20.9500	20.6900	20.7800	-0.574%	3,250,215	-9.384%
2026-01-22	21.0000	21.1400	20.8700	20.9000	-0.381%	4,571,259	-9.904%
2026-01-21	20.6800	20.9950	20.6600	20.9800	+1.647%	5,556,568	-10.248%
2026-01-20	20.5900	20.7100	20.4900	20.6400	-1.244%	6,657,447	-8.769%
2026-01-16	20.9600	21.0400	20.8301	20.9000	-0.429%	4,705,713	-9.904%
2026-01-15	20.8800	21.0000	20.8199	20.9900	+0.527%	4,318,015	-10.291%
2026-01-14	20.5000	20.8900	20.4050	20.8800	+1.953%	3,343,868	-9.818%
2026-01-13	20.5200	20.5950	20.4000	20.4800	-0.195%	4,771,663	-8.057%
2026-01-12	20.5550	20.6701	20.4400	20.5200	-0.581%	3,757,273	-8.236%
2026-01-09	20.7700	20.8900	20.6200	20.6400	-0.674%	3,589,159	-8.769%
2026-01-08	20.1800	20.8400	20.1300	20.7800	+2.973%	4,781,867	-9.384%
2026-01-07	20.6150	20.6600	20.1500	20.1800	-1.991%	5,421,239	-6.690%
2026-01-06	20.7300	20.7800	20.4700	20.5900	-0.675%	4,135,082	-8.548%
2026-01-05	20.4600	20.8300	20.4501	20.7300	+1.419%	4,805,997	-9.165%
2026-01-02	20.2400	20.5700	20.0901	20.4400	+1.038%	4,372,488	-7.877%
2025-12-31	20.3100	20.4100	20.2200	20.2300	-0.296%	4,220,811	-6.920%
2025-12-30	20.2100	20.3900	20.1300	20.2900	+0.595%	6,397,896	-7.196%
2025-12-29	20.2000	20.3800	20.1000	20.1700	-0.149%	6,884,006	-6.644%
2025-12-26	19.9900	20.2600	19.9900	20.2000	+1.000%	3,870,712	-6.782%
2025-12-24	19.9000	20.0262	19.8650	20.0000	+0.402%	2,564,179	-5.850%
2025-12-23	19.9050	20.0300	19.8744	19.9200	+0.050%	4,873,124	-5.472%
2025-12-22	19.9900	20.0050	19.7900	19.9100	-0.150%	5,845,199	-5.424%
2025-12-19	20.1400	20.1600	19.8400	19.9400	-0.993%	9,055,292	-5.567%
2025-12-18	20.2300	20.2980	20.0450	20.1400	-0.248%	5,368,015	-6.504%
2025-12-17	20.1400	20.3400	20.0800	20.1900	+0.248%	5,396,760	-6.736%
2025-12-16	20.2600	20.3600	20.0201	20.1400	-0.837%	4,879,778	-6.504%
2025-12-15	20.4600	20.5400	20.0000	20.3100	-2.590%	7,903,720	-7.287%
2025-12-12	20.9500	21.0700	20.7700	20.8500	-0.096%	5,647,997	-9.688%
2025-12-11	21.0800	21.1000	20.8700	20.8700	-0.761%	4,508,672	-9.775%
2025-12-10	20.9500	21.0700	20.8900	21.0300	+0.143%	4,204,242	-10.461%
2025-12-09	21.0200	21.0600	20.8950	21.0000	-0.095%	3,785,627	-10.333%
2025-12-08	21.0200	21.1300	20.9300	21.0200	0.000%	2,757,989	-10.419%
2025-12-05	20.9200	21.0900	20.8700	21.0200	+0.478%	3,711,020	-10.419%
2025-12-04	20.8200	20.9500	20.7799	20.9200	+0.480%	3,081,695	-9.990%
2025-12-03	20.7000	20.8500	20.6200	20.8200	+0.872%	3,657,099	-9.558%
2025-12-02	20.6750	20.7300	20.5350	20.6400	+0.292%	3,080,091	-8.769%
2025-12-01	20.5500	20.7650	20.5100	20.5800	-0.194%	3,589,856	-8.503%
2025-11-28	20.5490	20.6700	20.5490	20.6200	+0.536%	1,718,189	-8.681%
2025-11-26	20.3800	20.6200	20.3700	20.5100	+0.836%	3,380,067	-8.191%
2025-11-25	20.1500	20.3700	20.1300	20.3400	+0.943%	5,608,948	-7.424%
2025-11-24	19.8600	20.1788	19.7500	20.1500	+1.562%	4,605,175	-6.551%
2025-11-21	19.5250	19.9900	19.4450	19.8400	+1.639%	5,032,418	-5.091%
2025-11-20	19.6300	19.8450	19.4400	19.5200	-0.051%	4,534,430	-3.535%
2025-11-19	19.6000	19.7500	19.4500	19.5300	+0.051%	3,458,919	-3.584%
2025-11-18	19.5200	19.6450	19.3842	19.5200	-0.813%	9,231,845	-3.535%
2025-11-17	20.1850	20.2450	19.6600	19.6800	-2.622%	5,696,064	-4.319%
2025-11-14	20.1800	20.3200	20.0700	20.2100	-0.394%	2,680,388	-6.828%
2025-11-13	20.3800	20.5346	20.1600	20.2900	-0.442%	3,386,192	-7.196%
2025-11-12	20.3200	20.5100	20.3000	20.3800	+0.345%	2,496,576	-7.605%
2025-11-11	20.2900	20.4150	20.2300	20.3100	+0.099%	2,688,409	-7.287%
2025-11-10	20.3050	20.3700	20.0700	20.2900	+0.446%	3,977,739	-7.196%
2025-11-07	20.0000	20.2000	19.8511	20.2000	+1.000%	3,629,599	-6.782%
2025-11-06	20.2900	20.4500	19.9800	20.0000	-1.865%	4,864,450	-5.850%
2025-11-05	20.2650	20.4350	19.9850	20.3800	+0.543%	3,185,588	-7.605%
2025-11-04	20.3500	20.4900	20.0900	20.2700	-0.686%	4,944,202	-7.104%
2025-11-03	20.3000	20.4350	20.1000	20.4100	+0.295%	3,247,547	-7.741%
2025-10-31	20.1500	20.5000	20.0300	20.3500	+0.993%	4,605,141	-7.469%
2025-10-30	20.6100	20.6500	20.1400	20.1500	-2.232%	6,402,747	-6.551%
2025-10-29	20.5000	20.8400	20.3800	20.6100	+0.194%	4,438,002	-8.637%
2025-10-28	20.5000	20.7550	20.2400	20.5700	+1.230%	6,596,408	-8.459%
2025-10-27	20.1000	20.3500	20.0800	20.3200	+1.195%	6,749,882	-7.333%
2025-10-24	20.0950	20.2300	20.0212	20.0800	+0.702%	3,786,017	-6.225%
2025-10-23	19.9100	20.1300	19.8500	19.9400	-0.100%	3,786,819	-5.567%
2025-10-22	19.8900	20.0100	19.7900	19.9600	+0.251%	4,099,276	-5.661%
2025-10-21	19.5200	19.9550	19.5100	19.9100	+1.582%	5,074,083	-5.424%
2025-10-20	19.5500	19.6300	19.4150	19.6000	+0.461%	5,654,631	-3.929%
2025-10-17	19.5100	19.6300	19.3950	19.5100	-0.102%	9,521,530	-3.485%
2025-10-16	20.0500	20.0950	19.5000	19.5300	-2.594%	8,312,311	-3.584%
2025-10-15	20.0100	20.2100	19.8500	20.0500	+0.552%	6,464,952	-6.085%
2025-10-14	19.2900	20.0000	19.2900	19.9400	+2.309%	7,221,837	-5.567%
2025-10-13	18.9900	19.5000	18.9800	19.4900	+3.122%	7,444,199	-3.386%
2025-10-10	19.0350	19.2400	18.7900	18.9000	-1.047%	11,838,638	-0.370%
2025-10-09	19.6000	19.6600	19.0000	19.1000	-2.898%	14,769,647	-1.414%
2025-10-08	19.8000	19.9000	19.6200	19.6700	-0.957%	6,731,759	-4.270%
2025-10-07	20.1400	20.1400	19.7300	19.8600	-1.292%	7,804,458	-5.186%
2025-10-06	20.2000	20.3800	20.0500	20.1200	-0.149%	6,046,105	-6.412%
2025-10-03	20.4000	20.4000	20.0250	20.1500	-1.177%	5,090,952	-6.551%
2025-10-02	20.1300	20.4300	20.0900	20.3900	+1.292%	6,330,556	-7.651%
2025-10-01	20.3300	20.3400	19.9500	20.1300	-1.372%	8,448,872	-6.458%
2025-09-30	20.4400	20.5400	20.0600	20.4100	-0.147%	8,394,489	-7.741%
2025-09-29	20.5000	20.5500	20.2500	20.4400	-0.098%	5,153,570	-7.877%
2025-09-26	20.5600	20.7000	20.3900	20.4600	-0.486%	4,188,656	-7.967%
2025-09-25	20.3900	20.6500	20.2900	20.5600	+0.636%	4,377,240	-8.414%
2025-09-24	20.7200	20.7600	20.3350	20.4300	-1.590%	6,646,271	-7.832%
2025-09-23	20.9300	21.0750	20.6900	20.7600	-0.860%	5,289,108	-9.297%
2025-09-22	21.4200	21.4600	20.9300	20.9400	-2.876%	5,253,200	-10.076%
2025-09-19	21.4500	21.6400	21.2600	21.5600	+0.654%	6,038,864	-12.662%
2025-09-18	21.0600	21.4500	20.9500	21.4200	+1.565%	6,223,838	-12.092%
2025-09-17	21.0500	21.3900	21.0500	21.0900	-0.331%	6,207,602	-10.716%
2025-09-16	21.3400	21.3400	21.0200	21.1600	-0.704%	5,880,221	-11.011%
2025-09-15	21.8500	21.8500	21.1400	21.3100	-4.439%	9,005,641	-11.638%
2025-09-12	22.4300	22.5000	22.2200	22.3000	-0.446%	4,940,135	-15.561%
2025-09-11	22.4250	22.4900	22.3400	22.4000	+0.224%	3,429,276	-15.938%
2025-09-10	22.2500	22.4200	22.2000	22.3500	+0.495%	2,850,709	-15.749%
2025-09-09	22.4900	22.4900	22.2200	22.2400	-1.112%	3,518,626	-15.333%
2025-09-08	22.4700	22.5100	22.3050	22.4900	+0.223%	3,154,920	-16.274%
2025-09-05	22.4600	22.4700	22.3000	22.4400	+0.313%	3,405,252	-16.087%
2025-09-04	22.4000	22.4100	22.2700	22.3700	+0.224%	3,382,593	-15.825%
2025-09-03	22.3300	22.3650	22.2300	22.3200	0.000%	2,794,471	-15.636%
2025-09-02	22.2800	22.4050	22.1450	22.3200	-0.357%	3,291,067	-15.636%
2025-08-29	22.2600	22.4150	22.2600	22.4000	+0.674%	2,343,832	-15.938%
2025-08-28	22.3300	22.3800	22.2300	22.2500	-0.269%	3,449,607	-15.371%
2025-08-27	22.2300	22.3750	22.2001	22.3100	+0.270%	2,042,114	-15.598%
2025-08-26	22.1600	22.2700	22.0200	22.2500	+0.770%	2,100,264	-15.371%
2025-08-25	22.3300	22.3500	22.0800	22.0800	-1.075%	3,208,608	-14.719%
2025-08-22	22.3000	22.5300	22.2700	22.3200	+0.270%	3,698,007	-15.636%
2025-08-21	22.3200	22.3500	22.1800	22.2600	-0.135%	2,562,331	-15.409%
2025-08-20	22.3900	22.4550	22.1750	22.2900	-0.447%	3,876,795	-15.523%
2025-08-19	22.5100	22.6200	22.3600	22.3900	-0.089%	3,095,325	-15.900%
2025-08-18	22.4150	22.4450	22.3400	22.4100	0.000%	2,189,122	-15.975%
2025-08-15	22.6950	22.7600	22.4050	22.4100	-1.103%	3,311,635	-15.975%
2025-08-14	22.6700	22.7600	22.5800	22.6600	-0.132%	2,772,618	-16.902%
2025-08-13	22.5000	22.7199	22.4301	22.6900	+0.979%	2,783,662	-17.012%
2025-08-12	22.4500	22.6000	22.4000	22.4700	+0.089%	5,413,020	-16.199%
2025-08-11	22.5800	22.6800	22.4500	22.4500	-0.488%	3,725,310	-16.125%
2025-08-08	22.4000	22.5900	22.3551	22.5600	+0.759%	3,576,053	-16.534%
2025-08-07	22.5600	22.6000	22.2900	22.3900	-0.267%	3,408,899	-15.900%
2025-08-06	22.5000	22.6600	22.4100	22.4500	-0.133%	3,216,997	-16.125%
2025-08-05	22.4000	22.5400	22.1700	22.4800	+0.357%	2,811,780	-16.237%
2025-08-04	22.4000	22.5000	22.3000	22.4000	+0.045%	4,292,857	-15.938%
2025-08-01	22.5400	22.5400	22.1850	22.3900	-1.061%	3,221,419	-15.900%
2025-07-31	22.6600	22.8550	22.4750	22.6300	0.000%	5,423,866	-16.792%
2025-07-30	22.6400	22.9350	22.5250	22.6300	+0.399%	3,996,227	-16.792%
2025-07-29	22.6650	22.6900	22.0800	22.5400	-0.705%	6,544,481	-16.460%
2025-07-28	23.0900	23.1200	22.6550	22.7000	-1.774%	4,077,483	-17.048%
2025-07-25	23.0300	23.1500	22.9500	23.1100	+0.347%	2,542,170	-18.520%
2025-07-24	23.0600	23.1600	23.0108	23.0300	-0.173%	2,378,424	-18.237%
2025-07-23	23.0500	23.2000	22.9700	23.0700	+0.479%	3,580,252	-18.379%
2025-07-22	22.8700	23.0350	22.7950	22.9600	+0.613%	2,514,948	-17.988%
2025-07-21	23.2500	23.3000	22.7900	22.8200	-1.680%	3,409,991	-17.485%
2025-07-18	23.3400	23.4150	23.1700	23.2100	-0.172%	2,475,129	-18.871%
2025-07-17	23.0350	23.2700	22.9900	23.2500	+0.824%	3,255,042	-19.011%
2025-07-16	22.7500	23.0800	22.6150	23.0600	+1.363%	2,873,382	-18.343%
2025-07-15	22.9200	23.0400	22.7350	22.7500	-0.481%	3,437,279	-17.231%
2025-07-14	22.7850	22.8800	22.6900	22.8600	+0.088%	2,717,374	-17.629%
2025-07-11	22.7000	22.9100	22.6800	22.8400	+0.263%	2,651,169	-17.557%
2025-07-10	22.5200	22.8200	22.4800	22.7800	+1.155%	3,481,768	-17.340%
2025-07-09	22.5000	22.5500	22.3750	22.5200	+0.446%	2,799,468	-16.385%
2025-07-08	22.3500	22.5000	22.3500	22.4200	+0.403%	2,227,272	-16.012%
2025-07-07	22.3500	22.4200	22.2000	22.3300	-0.357%	3,106,165	-15.674%
2025-07-03	22.2600	22.4600	22.2540	22.4100	+0.674%	2,213,308	-15.975%
2025-07-02	22.0600	22.2690	22.0600	22.2600	+0.952%	3,451,548	-15.409%
2025-07-01	21.9600	22.1352	21.8750	22.0500	+0.410%	4,020,266	-14.603%
2025-06-30	22.0100	22.0700	21.8550	21.9600	+0.046%	5,576,690	-14.253%
2025-06-27	21.8300	22.0400	21.8000	21.9500	+0.920%	4,561,627	-14.214%
2025-06-26	21.5600	21.9000	21.5001	21.7500	+0.881%	4,591,782	-13.425%
2025-06-25	21.5400	21.6200	21.3700	21.5600	+0.186%	3,761,191	-12.662%
2025-06-24	21.5700	21.7000	21.4750	21.5200	+0.233%	4,280,519	-12.500%
2025-06-23	21.4800	21.5600	21.2000	21.4700	-0.093%	4,348,486	-12.296%
2025-06-20	21.5400	21.6300	21.4200	21.4900	-0.093%	4,441,248	-12.378%
2025-06-18	21.3100	21.5850	21.2600	21.5100	+0.891%	3,441,921	-12.459%
2025-06-17	21.2400	21.3799	21.1700	21.3200	0.000%	5,748,310	-11.679%
2025-06-16	21.6500	21.7700	21.2500	21.3200	-0.975%	6,231,331	-11.679%
2025-06-13	21.7550	21.7550	21.4800	21.5300	-3.366%	5,054,892	-12.541%
2025-06-12	22.4000	22.4075	22.1650	22.2800	-0.669%	4,991,032	-15.485%
2025-06-11	22.4500	22.5900	22.3200	22.4300	+0.403%	6,917,729	-16.050%
2025-06-10	22.2400	22.3800	22.1800	22.3400	+0.585%	4,410,925	-15.712%
2025-06-09	22.2500	22.3300	22.1300	22.2100	+0.090%	4,572,287	-15.218%
2025-06-06	22.0500	22.2265	22.0250	22.1900	+1.093%	4,099,319	-15.142%
2025-06-05	21.9950	22.0065	21.8700	21.9500	+0.091%	3,451,331	-14.214%
2025-06-04	22.0000	22.0600	21.9200	21.9300	-0.137%	2,828,178	-14.136%
2025-06-03	21.9500	22.0399	21.7750	21.9600	-0.046%	3,211,279	-14.253%
2025-06-02	21.9700	22.0150	21.7900	21.9700	-0.363%	3,281,562	-14.292%
2025-05-30	22.0000	22.1200	21.9050	22.0500	+0.273%	3,173,275	-14.603%
2025-05-29	22.0300	22.0800	21.8150	21.9900	0.000%	2,972,851	-14.370%
2025-05-28	21.9500	22.0770	21.9200	21.9900	+0.091%	2,780,067	-14.370%
2025-05-27	21.8700	21.9800	21.6600	21.9700	+1.760%	3,281,141	-14.292%
2025-05-23	21.2800	21.6500	21.2800	21.5900	+0.325%	2,118,511	-12.784%
2025-05-22	21.5000	21.6350	21.3600	21.5200	-0.046%	2,920,617	-12.500%
2025-05-21	21.8800	21.9250	21.5000	21.5300	-2.092%	4,320,379	-12.541%
2025-05-20	21.9000	22.0400	21.8300	21.9900	+0.365%	3,012,395	-14.370%
2025-05-19	21.7500	21.9300	21.6800	21.9100	0.000%	4,182,514	-14.058%
2025-05-16	21.7500	21.9400	21.6800	21.9100	+1.108%	2,434,353	-14.058%
2025-05-15	21.5600	21.7200	21.5100	21.6700	+0.185%	3,081,420	-13.106%
2025-05-14	21.8500	21.8500	21.5200	21.6300	-0.689%	3,428,983	-12.945%
2025-05-13	21.6200	21.9150	21.6000	21.7800	+0.880%	6,095,476	-13.545%
2025-05-12	21.6220	21.7550	21.3700	21.5900	+2.517%	6,704,948	-12.784%
2025-05-09	21.1000	21.2600	21.0550	21.0600	+0.286%	4,361,421	-10.589%
2025-05-08	20.9000	21.1359	20.8550	21.0000	+1.034%	5,848,873	-10.333%
2025-05-07	20.7700	21.0900	20.7100	20.7850	+0.508%	4,443,783	-9.406%
2025-05-06	20.5800	20.7950	20.4100	20.6800	+0.731%	2,744,526	-8.946%
2025-05-05	20.5600	20.7500	20.5200	20.5300	-1.298%	2,668,084	-8.281%
2025-05-02	20.5200	20.8450	20.4350	20.8000	+2.262%	3,300,575	-9.471%
2025-05-01	20.7700	20.8000	20.2948	20.3400	-1.549%	4,671,038	-7.424%
2025-04-30	20.4800	20.7300	20.2200	20.6600	-0.048%	5,095,161	-8.858%
2025-04-29	20.9100	21.0000	20.5400	20.6700	-2.729%	6,999,923	-8.902%
2025-04-28	21.0900	21.2900	21.0523	21.2500	+0.663%	4,628,626	-11.388%
2025-04-25	21.1000	21.1700	20.9800	21.1100	+0.047%	2,820,606	-10.801%
2025-04-24	20.7100	21.1600	20.7000	21.1000	+1.687%	3,622,809	-10.758%
2025-04-23	20.7500	21.3000	20.6500	20.7500	+1.716%	5,500,210	-9.253%
2025-04-22	20.1000	20.4800	20.1000	20.4000	+2.513%	3,130,702	-7.696%
2025-04-21	20.3000	20.3499	19.6544	19.9000	-2.451%	5,138,416	-5.377%
2025-04-17	20.1500	20.5100	20.1100	20.4000	+1.543%	4,237,028	-7.696%
2025-04-16	20.0950	20.4200	20.0100	20.0900	-0.397%	4,551,036	-6.272%
2025-04-15	20.1000	20.3305	20.0600	20.1700	+0.749%	5,533,206	-6.644%
2025-04-14	20.0550	20.1961	19.7750	20.0200	+0.552%	5,731,592	-5.944%
2025-04-11	19.9000	19.9400	19.4049	19.9100	+0.353%	7,417,632	-5.424%
2025-04-10	20.5900	20.6196	19.5400	19.8400	-4.890%	7,006,504	-5.091%
2025-04-09	18.5700	20.8800	18.2600	20.8600	+10.312%	15,455,946	-9.732%
2025-04-08	20.0000	20.3300	18.6800	18.9100	-2.071%	11,044,986	-0.423%
2025-04-07	18.8400	20.0000	18.6000	19.3100	-3.305%	17,101,421	-2.486%
2025-04-04	20.8400	20.8500	19.8600	19.9700	-7.203%	17,646,204	-5.709%
2025-04-03	21.8800	22.0900	21.4800	21.5200	-3.971%	7,908,968	-12.500%
2025-04-02	22.2300	22.4200	22.1600	22.4100	+0.538%	3,309,531	-15.975%
2025-04-01	22.1200	22.3200	22.0335	22.2900	+0.587%	6,766,797	-15.523%
2025-03-31	22.0800	22.2400	21.6200	22.1600	+0.226%	5,406,401	-15.027%
2025-03-28	22.3500	22.5550	21.8950	22.1100	-1.118%	5,013,381	-14.835%
2025-03-27	22.1800	22.3650	22.1135	22.3600	+0.585%	2,760,263	-15.787%
2025-03-26	22.3500	22.3700	22.1500	22.2300	-0.359%	2,510,531	-15.295%
2025-03-25	22.1000	22.3500	22.0900	22.3100	+1.179%	4,141,048	-15.598%
2025-03-24	21.9300	22.0700	21.8050	22.0500	+1.333%	4,219,948	-14.603%
2025-03-21	21.6400	21.8700	21.5450	21.7600	+0.138%	6,445,859	-13.465%
2025-03-20	21.7000	21.8700	21.6000	21.7300	-0.092%	4,592,347	-13.346%
2025-03-19	21.8500	21.9000	21.6300	21.7500	-0.321%	3,748,672	-13.425%
2025-03-18	21.7000	21.8300	21.6200	21.8200	+0.785%	4,301,421	-13.703%
2025-03-17	21.2998	21.7200	21.2998	21.6500	+1.739%	6,672,864	-13.025%
2025-03-14	21.0300	21.3100	21.0300	21.2800	-0.746%	5,106,292	-11.513%
2025-03-13	21.8120	21.9100	21.4100	21.4400	-1.425%	5,257,153	-12.174%
2025-03-12	22.0300	22.1600	21.6300	21.7500	-0.503%	6,069,408	-13.425%
2025-03-11	22.4900	22.4900	21.7500	21.8600	-2.628%	8,528,038	-13.861%
2025-03-10	22.7800	22.9050	22.3300	22.4500	-2.434%	5,590,417	-16.125%
2025-03-07	22.3000	23.0400	22.3000	23.0100	+3.045%	4,091,307	-18.166%
2025-03-06	22.5000	22.6050	22.2900	22.3300	-1.326%	4,696,111	-15.674%
2025-03-05	22.8500	22.8500	22.4000	22.6300	-0.658%	5,833,806	-16.792%
2025-03-04	23.1000	23.1000	22.7150	22.7800	-1.937%	5,496,633	-17.340%
2025-03-03	23.4900	23.6300	23.1200	23.2300	-0.642%	4,390,980	-18.941%
2025-02-28	23.1200	23.4300	23.0560	23.3800	+1.125%	3,838,490	-19.461%
2025-02-27	23.1000	23.3000	23.0200	23.1200	+0.347%	3,078,133	-18.555%
2025-02-26	23.2000	23.3450	22.9600	23.0400	-0.475%	3,372,647	-18.273%
2025-02-25	23.2300	23.2900	23.0700	23.1500	-0.301%	3,429,253	-18.661%
2025-02-24	23.3500	23.3810	23.0600	23.2200	-0.258%	3,427,093	-18.906%
2025-02-21	23.5700	23.5700	23.2250	23.2800	-0.513%	3,936,613	-19.115%
2025-02-20	23.5000	23.5000	23.2900	23.4000	-0.298%	3,265,242	-19.530%
2025-02-19	23.3000	23.5200	23.2300	23.4700	+0.514%	3,527,456	-19.770%
2025-02-18	23.3200	23.4050	23.2400	23.3500	+0.344%	3,624,385	-19.358%
2025-02-14	23.1000	23.3300	23.1000	23.2700	+0.823%	3,751,737	-19.080%
2025-02-13	22.9500	23.1000	22.9000	23.0800	+0.742%	2,933,867	-18.414%
2025-02-12	22.6000	22.9750	22.5629	22.9100	+0.903%	3,433,772	-17.809%
2025-02-11	22.8700	22.8900	22.6600	22.7050	-0.721%	4,367,502	-17.067%
2025-02-10	22.7800	22.8975	22.5900	22.8700	+0.572%	3,178,831	-17.665%
2025-02-07	22.7300	22.8800	22.6000	22.7400	+0.044%	3,635,491	-17.194%