Dark

AHL/PE
Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
stock NYSE Preferred Stock

Market Open

Jul 27, 2026

18.83USD+0.320%(+0.06)5,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	18.8200	18.9580	18.750000	18.8400	+0.053%	6,500	0.000%
2026-07-27	18.7750	18.8400	18.762200	18.8300	+0.320%	7,419	+0.053%
2026-07-24	18.6900	18.7899	18.675000	18.7700	+0.643%	6,229	+0.373%
2026-07-23	18.6500	18.7200	18.601500	18.6500	0.000%	8,725	+1.019%
2026-07-22	18.6700	18.7500	18.620000	18.6500	-0.586%	17,671	+1.019%
2026-07-21	18.8550	18.8999	18.700000	18.7600	-0.688%	14,701	+0.426%
2026-07-20	18.7400	18.9100	18.740000	18.8900	+0.372%	11,311	-0.265%
2026-07-17	18.7900	18.9099	18.760000	18.8200	+0.053%	20,341	+0.106%
2026-07-16	18.9500	18.9500	18.720000	18.8100	-0.476%	4,420	+0.159%
2026-07-15	18.7700	18.9499	18.770000	18.9000	+0.693%	10,451	-0.317%
2026-07-14	18.7800	18.9200	18.720000	18.7700	-0.160%	6,894	+0.373%
2026-07-13	18.8000	18.8290	18.710000	18.8000	-0.318%	9,145	+0.213%
2026-07-10	18.8400	19.0058	18.810000	18.8600	-0.132%	7,132	-0.106%
2026-07-09	18.9300	18.9600	18.770000	18.8850	-0.079%	12,524	-0.238%
2026-07-08	18.8000	18.9500	18.710000	18.9000	-0.211%	39,810	-0.317%
2026-07-07	19.0400	19.0984	18.830000	18.9400	-0.368%	7,012	-0.528%
2026-07-06	18.7800	19.0600	18.780000	19.0100	+0.582%	23,743	-0.894%
2026-07-02	18.7300	18.9200	18.730000	18.9000	+1.060%	25,168	-0.317%
2026-07-01	18.4700	18.7800	18.470000	18.7017	+1.254%	17,816	+0.740%
2026-06-30	18.6600	18.6700	18.330000	18.4700	-0.539%	213,707	+2.003%
2026-06-29	18.6000	18.6599	18.398100	18.5700	+0.979%	11,179	+1.454%
2026-06-26	18.4600	18.6500	18.360000	18.3900	-0.379%	17,442	+2.447%
2026-06-25	18.7900	18.7999	18.460000	18.4600	-1.336%	21,419	+2.059%
2026-06-24	18.6101	18.9000	18.610100	18.7100	-0.160%	29,718	+0.695%
2026-06-23	18.6600	18.8000	18.500000	18.7400	+0.425%	67,147	+0.534%
2026-06-22	18.7700	18.7700	18.480000	18.6607	-0.582%	26,116	+0.961%
2026-06-18	18.7700	18.8500	18.640100	18.7700	-0.583%	25,824	+0.373%
2026-06-17	19.1700	19.2100	18.840000	18.8800	-2.024%	30,928	-0.212%
2026-06-16	19.3500	19.3500	19.200000	19.2700	+0.104%	8,911	-2.231%
2026-06-15	19.4200	19.4800	19.170000	19.2500	-1.484%	19,264	-2.130%
2026-06-12	19.5400	19.6800	19.522300	19.5400	-0.408%	7,746	-3.582%
2026-06-11	19.5500	19.6400	19.360000	19.6200	+0.564%	6,843	-3.976%
2026-06-10	19.5700	19.6400	19.410000	19.5100	-0.699%	8,709	-3.434%
2026-06-09	19.5100	19.6500	19.510000	19.6474	+0.344%	11,145	-4.109%
2026-06-08	19.5900	19.6700	19.510000	19.5800	+0.205%	25,309	-3.779%
2026-06-05	19.7400	19.8500	19.510000	19.5400	-1.063%	50,356	-3.582%
2026-06-04	20.0500	20.0500	19.530000	19.7500	-0.704%	31,368	-4.608%
2026-06-03	20.0000	20.0699	19.860000	19.8900	-0.981%	8,861	-5.279%
2026-06-02	20.1600	20.1800	20.010000	20.0870	-0.313%	15,554	-6.208%
2026-06-01	20.1900	20.2400	20.070100	20.1500	-0.297%	5,453	-6.501%
2026-05-29	20.2800	20.3300	20.151200	20.2100	+0.248%	21,765	-6.779%
2026-05-28	20.2200	20.2900	20.110000	20.1600	+0.398%	15,256	-6.548%
2026-05-27	20.1000	20.3500	20.080000	20.0801	+0.000%	27,842	-6.176%
2026-05-26	20.2800	20.3500	20.070000	20.0800	-0.397%	38,570	-6.175%
2026-05-22	20.3000	20.3000	20.135100	20.1600	-0.346%	2,740	-6.548%
2026-05-21	20.3200	20.5100	20.160000	20.2300	-0.930%	11,592	-6.871%
2026-05-20	20.6200	20.7300	20.340000	20.4200	-0.874%	12,843	-7.738%
2026-05-19	20.5700	20.6500	20.440000	20.6000	-0.242%	30,070	-8.544%
2026-05-18	20.8300	20.8355	20.650000	20.6500	-0.121%	4,363	-8.765%
2026-05-15	20.8700	20.8700	20.650000	20.6750	-0.934%	3,677	-8.875%
2026-05-14	20.8000	21.0199	20.800000	20.8700	-0.048%	4,524	-9.727%
2026-05-13	20.7900	20.9300	20.790000	20.8800	-0.096%	3,883	-9.770%
2026-05-12	21.0600	21.0600	20.800000	20.9000	-0.239%	4,387	-9.856%
2026-05-11	20.9500	21.0700	20.880000	20.9500	+0.191%	7,040	-10.072%
2026-05-08	20.9400	21.0500	20.860100	20.9100	-0.239%	3,510	-9.900%
2026-05-07	21.2800	21.4400	20.860000	20.9600	-2.056%	54,714	-10.115%
2026-05-06	21.2400	21.4500	21.210000	21.4000	+0.896%	4,930	-11.963%
2026-05-05	21.1100	21.3800	21.100000	21.2100	+0.260%	12,342	-11.174%
2026-05-04	21.2000	21.4500	21.110000	21.1550	-0.913%	10,349	-10.943%
2026-05-01	21.5000	21.6400	21.280000	21.3500	-0.327%	4,508	-11.756%
2026-04-30	20.8450	21.7000	20.834900	21.4200	+2.660%	30,981	-12.045%
2026-04-29	20.7750	20.9300	20.775000	20.8650	-0.358%	2,907	-9.705%
2026-04-28	20.8100	20.9500	20.620000	20.9400	+0.287%	5,233	-10.029%
2026-04-27	20.7500	20.9400	20.690000	20.8800	-0.191%	5,068	-9.770%
2026-04-24	20.8300	20.9400	20.700000	20.9200	+1.063%	3,299	-9.943%
2026-04-23	21.2000	21.2000	20.480000	20.7000	-1.288%	36,340	-8.986%
2026-04-22	21.1300	21.3000	20.950000	20.9700	-1.225%	31,586	-10.157%
2026-04-21	21.3200	21.3200	20.930000	21.2300	+0.189%	11,320	-11.258%
2026-04-20	21.0900	21.2800	20.868800	21.1900	+0.237%	8,326	-11.090%
2026-04-17	20.5800	21.3100	20.580000	21.1400	+3.021%	106,612	-10.880%
2026-04-16	20.7463	20.8100	20.510000	20.5200	-0.654%	6,847	-8.187%
2026-04-15	20.5100	20.7900	20.380000	20.6550	-0.649%	9,478	-8.787%
2026-04-14	20.5100	20.8000	20.505000	20.7900	+1.316%	10,951	-9.380%
2026-04-13	20.5200	20.5200	20.370000	20.5200	-0.097%	3,301	-8.187%
2026-04-10	20.6500	20.6500	20.250100	20.5400	+1.108%	2,790	-8.277%
2026-04-09	20.4700	20.5200	20.315000	20.3150	-0.392%	5,789	-7.261%
2026-04-08	20.4000	20.6500	20.395000	20.3950	+0.716%	3,444	-7.624%
2026-04-07	20.5000	20.5000	20.165000	20.2501	-0.832%	22,033	-6.963%
2026-04-06	20.3300	20.5050	20.330000	20.4200	+0.147%	4,851	-7.738%
2026-04-02	20.5900	20.5900	20.360000	20.3900	-1.307%	16,793	-7.602%
2026-04-01	20.7800	20.7900	20.420000	20.6600	-0.816%	11,511	-8.809%
2026-03-31	20.7500	21.1700	20.490100	20.8300	+0.434%	325,256	-9.554%
2026-03-30	20.7000	20.9000	20.530000	20.7400	+0.826%	28,524	-9.161%
2026-03-27	20.5000	20.7000	20.400000	20.5700	-0.484%	17,299	-8.410%
2026-03-26	20.8300	20.9100	20.410000	20.6700	-1.289%	31,505	-8.853%
2026-03-25	20.6900	21.0750	20.272800	20.9400	+0.964%	19,006	-10.029%
2026-03-24	20.6400	20.9000	20.570000	20.7400	+0.533%	22,657	-9.161%
2026-03-23	20.6000	20.6650	20.420000	20.6300	+0.880%	13,273	-8.677%
2026-03-20	20.4500	20.6700	20.226700	20.4500	-0.969%	7,686	-7.873%
2026-03-19	20.4700	20.6900	20.300000	20.6500	+0.879%	6,820	-8.765%
2026-03-18	20.5100	20.5100	20.300100	20.4700	-0.195%	5,709	-7.963%
2026-03-17	20.4000	20.5100	20.340100	20.5100	+0.490%	9,218	-8.142%
2026-03-16	20.5100	20.5100	20.360700	20.4100	-0.488%	10,276	-7.692%
2026-03-13	20.5900	20.5900	20.210100	20.5100	-1.583%	9,808	-8.142%
2026-03-12	20.9000	20.9000	20.600000	20.8400	-0.287%	6,224	-9.597%
2026-03-11	20.8500	20.9024	20.730000	20.9000	-0.143%	47,595	-9.856%
2026-03-10	20.8700	20.9700	20.815800	20.9300	+0.239%	8,471	-9.986%
2026-03-09	20.8800	20.8900	20.640000	20.8800	+0.288%	22,142	-9.770%
2026-03-06	20.9000	20.9000	20.710000	20.8200	-0.478%	31,296	-9.510%
2026-03-05	20.8900	20.9300	20.720100	20.9200	+0.144%	10,405	-9.943%
2026-03-04	20.8700	20.8900	20.750000	20.8900	+0.048%	10,669	-9.813%
2026-03-03	20.8100	20.9000	20.560000	20.8800	-0.287%	6,685	-9.770%
2026-03-02	20.7900	20.9450	20.670000	20.9400	+0.048%	7,874	-10.029%
2026-02-27	20.7400	20.9800	20.610000	20.9300	-0.095%	19,483	-9.986%
2026-02-26	20.8100	21.0800	20.810000	20.9500	+0.528%	25,929	-10.072%
2026-02-25	20.6200	20.9400	20.620000	20.8400	+0.434%	25,681	-9.597%
2026-02-24	20.6400	20.8500	20.467200	20.7500	+0.728%	34,611	-9.205%
2026-02-23	20.3800	20.6400	20.380000	20.6000	-0.242%	7,180	-8.544%
2026-02-20	20.4900	20.6500	20.420000	20.6500	+1.077%	22,485	-8.765%
2026-02-19	20.2100	20.6000	20.210000	20.4300	+1.089%	26,272	-7.783%
2026-02-18	20.0500	20.2900	19.945000	20.2100	+0.848%	17,151	-6.779%
2026-02-17	19.8700	20.0600	19.730100	20.0400	+1.212%	14,010	-5.988%
2026-02-13	19.8800	19.8800	19.690000	19.8000	0.000%	11,351	-4.848%
2026-02-12	19.7900	19.8799	19.710000	19.8000	+0.457%	12,307	-4.848%
2026-02-11	19.8200	19.8200	19.650800	19.7100	-0.605%	9,117	-4.414%
2026-02-10	19.6800	19.8500	19.680000	19.8300	+0.509%	6,647	-4.992%
2026-02-09	19.6600	19.8000	19.660000	19.7295	+0.175%	6,047	-4.508%
2026-02-06	19.7000	19.7400	19.660000	19.6950	+0.068%	11,708	-4.341%
2026-02-05	19.7800	19.7800	19.670000	19.6816	-0.397%	5,841	-4.276%
2026-02-04	19.6500	19.7700	19.650000	19.7600	+0.560%	6,318	-4.656%
2026-02-03	19.5801	19.7700	19.580100	19.6500	-0.254%	91,435	-4.122%
2026-02-02	19.7800	19.7900	19.611100	19.7000	-0.455%	19,395	-4.365%
2026-01-30	19.7700	19.8399	19.760000	19.7900	+0.101%	12,760	-4.800%
2026-01-29	19.9000	19.9000	19.770000	19.7700	-0.403%	22,972	-4.704%
2026-01-28	19.9050	19.9800	19.840000	19.8500	-0.301%	12,861	-5.088%
2026-01-27	19.9600	20.0900	19.885000	19.9100	-0.450%	36,280	-5.374%
2026-01-26	20.0500	20.0800	20.000000	20.0000	-0.498%	17,874	-5.800%
2026-01-23	20.1300	20.1800	20.030100	20.1000	-0.544%	8,396	-6.269%
2026-01-22	20.0100	20.2100	19.950000	20.2100	+0.899%	19,742	-6.779%
2026-01-21	20.0000	20.0299	19.820000	20.0299	+0.754%	12,877	-5.941%
2026-01-20	19.9800	19.9800	19.830000	19.8800	-0.749%	16,653	-5.231%
2026-01-16	20.0100	20.1600	19.990700	20.0300	0.000%	21,933	-5.941%
2026-01-15	20.0400	20.0900	19.910000	20.0300	+0.603%	14,136	-5.941%
2026-01-14	19.7800	19.9700	19.780000	19.9100	+0.252%	11,478	-5.374%
2026-01-13	19.9200	19.9600	19.860000	19.8600	-0.151%	10,299	-5.136%
2026-01-12	19.9500	19.9500	19.800000	19.8900	+0.353%	5,278	-5.279%
2026-01-09	19.9000	19.9000	19.780000	19.8200	-0.201%	16,088	-4.945%
2026-01-08	19.8300	20.0271	19.830000	19.8600	-0.301%	5,289	-5.136%
2026-01-07	20.0500	20.0500	19.870000	19.9200	+0.226%	25,073	-5.422%
2026-01-06	20.0600	20.1800	19.850000	19.8750	-1.119%	16,604	-5.208%
2026-01-05	20.1300	20.2900	20.040000	20.1000	+0.050%	13,750	-6.269%
2026-01-02	19.9100	20.0900	19.810100	20.0900	+1.056%	10,262	-6.222%
2025-12-31	19.7500	19.8800	19.458000	19.8800	+0.556%	24,345	-5.231%
2025-12-30	19.4800	19.7700	19.420000	19.7700	+0.919%	14,390	-4.704%
2025-12-29	19.7200	19.7326	19.440000	19.5900	-0.710%	26,865	-3.828%
2025-12-26	19.7600	19.7900	19.680000	19.7300	-0.051%	10,242	-4.511%
2025-12-24	19.5800	19.7600	19.580000	19.7400	+0.432%	10,147	-4.559%
2025-12-23	19.6400	19.7800	19.520800	19.6550	-0.203%	26,336	-4.147%
2025-12-22	19.7700	19.8700	19.652500	19.6950	-0.631%	22,365	-4.341%
2025-12-19	19.9300	19.9300	19.680000	19.8200	-0.502%	24,171	-4.945%
2025-12-18	19.8700	20.1700	19.740000	19.9200	-0.025%	28,547	-5.422%
2025-12-17	19.8200	19.9600	19.780000	19.9250	-0.125%	10,801	-5.445%
2025-12-16	20.1800	20.1800	19.860000	19.9500	-0.524%	9,458	-5.564%
2025-12-15	20.1600	20.1803	20.000000	20.0550	-1.158%	13,865	-6.058%
2025-12-12	20.3700	20.3900	20.180000	20.2900	-0.393%	14,252	-7.146%
2025-12-11	20.2200	20.3900	20.120100	20.3700	+1.243%	5,967	-7.511%
2025-12-10	20.1200	20.2981	20.040000	20.1200	-0.050%	16,848	-6.362%
2025-12-09	20.2200	20.3500	20.120000	20.1300	-0.789%	17,105	-6.408%
2025-12-08	20.3700	20.5050	20.220100	20.2900	-0.246%	9,317	-7.146%
2025-12-05	20.3800	20.4550	20.330000	20.3400	-0.441%	5,486	-7.375%
2025-12-04	20.5000	20.5900	20.340000	20.4300	-0.147%	28,307	-7.783%
2025-12-03	20.3255	20.5400	20.240000	20.4600	-0.244%	13,400	-7.918%
2025-12-02	20.1936	20.5100	20.150000	20.5100	+0.392%	13,245	-8.142%
2025-12-01	20.2100	20.5100	20.130000	20.4300	-0.098%	15,705	-7.783%
2025-11-28	20.3200	20.5000	20.190000	20.4500	+1.338%	9,778	-7.873%
2025-11-26	20.1500	20.3200	20.040000	20.1800	+0.298%	8,745	-6.640%
2025-11-25	20.2500	20.4500	19.900000	20.1200	-0.495%	10,109	-6.362%
2025-11-24	19.8600	20.2300	19.800100	20.2200	+1.978%	21,897	-6.825%
2025-11-21	19.8000	19.9650	19.800000	19.8278	+0.039%	23,788	-4.982%
2025-11-20	20.0900	20.2200	19.750000	19.8200	-1.344%	11,520	-4.945%
2025-11-19	20.1800	20.3100	20.090000	20.0900	-0.495%	7,945	-6.222%
2025-11-18	20.4000	20.4100	20.190000	20.1900	-0.884%	6,048	-6.686%
2025-11-17	20.4500	20.5900	20.220000	20.3700	-0.728%	11,508	-7.511%
2025-11-14	20.6000	20.7300	20.450000	20.5193	-0.921%	8,810	-8.184%
2025-11-13	20.8794	20.8794	20.710000	20.7100	-1.709%	1,339	-9.029%
2025-11-12	20.9200	21.0900	20.860000	21.0700	+0.477%	27,511	-10.584%
2025-11-11	21.2200	21.2200	20.881300	20.9700	-0.522%	2,186	-10.157%
2025-11-10	21.0400	21.2000	20.840000	21.0800	+1.103%	15,451	-10.626%
2025-11-07	21.0200	21.1100	20.664400	20.8500	-1.465%	17,805	-9.640%
2025-11-06	21.0600	21.3000	20.940000	21.1600	+0.076%	3,546	-10.964%
2025-11-05	21.0000	21.2500	21.000000	21.1440	+0.447%	4,528	-10.897%
2025-11-04	21.0500	21.1200	20.950000	21.0500	-0.567%	4,848	-10.499%
2025-11-03	21.2700	21.2700	20.880000	21.1700	+0.142%	15,148	-11.006%
2025-10-31	21.2200	21.2700	21.000000	21.1400	-0.798%	12,848	-10.880%
2025-10-30	21.4412	21.4900	21.310000	21.3100	-0.884%	2,977	-11.591%
2025-10-29	21.7728	21.7900	21.480000	21.5000	-1.376%	9,668	-12.372%
2025-10-28	21.5279	21.8000	21.520000	21.8000	+0.949%	8,028	-13.578%
2025-10-27	21.8000	21.9100	21.520000	21.5950	-1.031%	13,485	-12.758%
2025-10-24	21.4600	21.9361	21.460000	21.8200	+1.801%	7,203	-13.657%
2025-10-23	21.6000	21.7600	21.300000	21.4340	+0.866%	9,237	-12.102%
2025-10-22	21.3400	21.4000	21.116000	21.2500	-0.701%	7,765	-11.341%
2025-10-21	21.3900	21.4000	21.313000	21.4000	+0.140%	9,114	-11.963%
2025-10-20	21.2800	21.5000	21.280000	21.3700	+0.826%	6,847	-11.839%
2025-10-17	20.9600	21.3800	20.940000	21.1950	-1.418%	14,619	-11.111%
2025-10-16	21.6400	21.6400	21.430000	21.4999	-0.556%	7,180	-12.372%
2025-10-15	21.6800	21.6800	21.350000	21.6200	+0.887%	4,511	-12.858%
2025-10-14	21.4300	21.6000	21.410000	21.4300	-0.879%	7,441	-12.086%
2025-10-13	21.8500	21.8500	21.270000	21.6200	+0.699%	3,935	-12.858%
2025-10-10	21.6400	21.8699	21.465000	21.4700	-1.060%	4,048	-12.250%
2025-10-09	21.9700	21.9700	21.570000	21.7000	-0.868%	4,550	-13.180%
2025-10-08	21.7300	22.0000	21.710100	21.8900	+0.229%	28,539	-13.933%
2025-10-07	21.8949	21.9000	21.620000	21.8400	-0.137%	7,861	-13.736%
2025-10-06	21.8700	21.9000	21.490000	21.8700	+0.046%	17,392	-13.855%
2025-10-03	21.8500	21.9000	21.550000	21.8600	+0.645%	7,413	-13.815%
2025-10-02	21.6600	21.8700	21.640000	21.7200	+0.742%	5,704	-13.260%
2025-10-01	21.3000	21.5800	21.180000	21.5600	+0.607%	10,282	-12.616%
2025-09-30	21.4500	21.5900	21.200100	21.4300	-0.047%	6,844	-12.086%
2025-09-29	21.6300	21.6365	21.309100	21.4400	-0.631%	13,370	-12.127%
2025-09-26	21.7800	21.7800	21.510000	21.5761	-0.018%	4,104	-12.681%
2025-09-25	21.6250	21.6250	21.545600	21.5800	-0.782%	1,631	-12.697%
2025-09-24	21.7000	21.8300	21.587900	21.7500	-0.184%	3,636	-13.379%
2025-09-23	21.5150	21.7900	21.515000	21.7900	+0.276%	3,702	-13.538%
2025-09-22	21.6900	21.8000	21.552400	21.7300	-0.046%	4,367	-13.300%
2025-09-19	21.4300	21.8300	21.430000	21.7400	-0.458%	2,773	-13.339%
2025-09-18	21.5400	21.8400	21.385300	21.8400	+0.460%	3,914	-13.736%
2025-09-17	21.6800	21.8700	21.590400	21.7400	+0.138%	9,516	-13.339%
2025-09-16	21.7800	21.7800	21.600000	21.7100	+0.463%	9,966	-13.220%
2025-09-15	21.7700	21.7700	21.470000	21.6100	-1.639%	9,649	-12.818%
2025-09-12	22.1500	22.2000	21.805000	21.9700	-0.295%	107,452	-14.247%
2025-09-11	21.6500	22.0350	21.650000	22.0350	+1.310%	13,095	-14.500%
2025-09-10	21.6000	21.8500	21.330000	21.7500	+0.975%	16,438	-13.379%
2025-09-09	21.7400	21.7400	21.350000	21.5400	-1.238%	30,433	-12.535%
2025-09-08	21.5600	21.8100	21.502900	21.8100	+1.160%	7,639	-13.618%
2025-09-05	21.3800	21.5900	21.300000	21.5600	+1.056%	31,536	-12.616%
2025-09-04	21.5400	21.5400	21.240000	21.3346	-1.183%	35,591	-11.693%
2025-09-03	21.7500	21.8500	21.350000	21.5900	-0.827%	52,178	-12.737%
2025-09-02	21.7000	21.8000	21.510000	21.7700	-0.183%	3,672	-13.459%
2025-08-29	21.5800	21.8200	21.390000	21.8100	+0.412%	44,567	-13.618%
2025-08-28	21.8200	21.9300	21.510000	21.7205	-1.136%	54,362	-13.262%
2025-08-27	21.2100	22.5000	21.210000	21.9700	+5.931%	367,244	-14.247%
2025-08-26	20.8100	20.8100	20.587000	20.7400	-0.494%	20,797	-9.161%
2025-08-25	21.0200	21.1500	20.600100	20.8429	-0.843%	20,567	-9.610%
2025-08-22	20.8500	21.0200	20.727700	21.0200	+1.792%	22,943	-10.371%
2025-08-21	20.6600	20.7700	20.550000	20.6500	-0.290%	14,689	-8.765%
2025-08-20	20.4800	20.7750	20.420000	20.7100	+1.520%	51,428	-9.029%
2025-08-19	20.3908	20.5600	20.380000	20.4000	-0.244%	27,469	-7.647%
2025-08-18	20.3400	20.4500	20.300000	20.4500	+0.294%	17,655	-7.873%
2025-08-15	20.3900	20.4153	20.330000	20.3900	-0.088%	5,167	-7.602%
2025-08-14	20.3750	20.4300	20.270000	20.4079	-0.108%	12,432	-7.683%
2025-08-13	20.3299	20.4400	20.300100	20.4300	+1.139%	14,233	-7.783%
2025-08-12	20.0900	20.2000	20.050000	20.2000	+0.050%	26,365	-6.733%
2025-08-11	20.1000	20.1900	20.080000	20.1900	-0.050%	9,104	-6.686%
2025-08-08	20.0700	20.2100	19.995000	20.2000	+0.648%	54,463	-6.733%
2025-08-07	20.2000	20.4115	20.050000	20.0700	-0.644%	18,678	-6.129%
2025-08-06	20.4200	20.4788	20.200000	20.2000	-1.319%	16,144	-6.733%
2025-08-05	20.5000	20.5500	20.320000	20.4700	+0.738%	5,575	-7.963%
2025-08-04	20.3600	20.5200	20.320000	20.3200	-0.196%	8,861	-7.283%
2025-08-01	20.2700	20.5200	20.060100	20.3600	+0.049%	9,190	-7.466%
2025-07-31	20.1501	20.4300	20.050000	20.3500	+0.246%	22,682	-7.420%
2025-07-30	20.0688	20.4000	20.030000	20.3000	+1.196%	7,792	-7.192%
2025-07-29	20.1100	20.2500	20.000000	20.0600	+0.050%	8,513	-6.082%
2025-07-28	20.0700	20.1900	20.020000	20.0500	-0.348%	9,652	-6.035%
2025-07-25	20.0400	20.1200	20.023200	20.1200	+0.299%	12,030	-6.362%
2025-07-24	20.0320	20.0700	20.032000	20.0600	+0.050%	6,343	-6.082%
2025-07-23	20.0314	20.0693	19.950000	20.0500	-0.100%	14,011	-6.035%
2025-07-22	19.9900	20.0700	19.920000	20.0700	+0.200%	16,106	-6.129%
2025-07-21	19.7800	20.0300	19.570000	20.0300	+1.649%	15,142	-5.941%
2025-07-18	19.9600	19.9600	19.680000	19.7050	-0.880%	10,207	-4.390%
2025-07-17	19.8200	19.8900	19.759000	19.8800	+0.863%	7,445	-5.231%
2025-07-16	19.8900	19.8900	19.710000	19.7100	-0.404%	8,229	-4.414%
2025-07-15	19.9200	19.9200	19.790000	19.7900	-0.702%	14,681	-4.800%
2025-07-14	19.9300	20.0100	19.852800	19.9300	-0.390%	11,336	-5.469%
2025-07-11	19.9900	20.0900	19.964400	20.0080	-0.989%	3,846	-5.838%
2025-07-10	20.3100	20.3100	20.040000	20.2078	-0.233%	20,166	-6.769%
2025-07-09	20.1504	20.3500	20.050000	20.2550	+0.521%	5,549	-6.986%
2025-07-08	20.0500	20.1500	19.950000	20.1500	+0.299%	3,366	-6.501%
2025-07-07	19.9700	20.0900	19.913000	20.0900	0.000%	5,375	-6.222%
2025-07-03	20.1400	20.1400	20.030000	20.0900	+0.350%	4,840	-6.222%
2025-07-02	20.0900	20.0900	19.900000	20.0200	-0.299%	13,535	-5.894%
2025-07-01	20.0600	20.1999	20.050000	20.0800	+0.100%	13,554	-6.175%
2025-06-30	19.9000	20.1200	19.840000	20.0600	+0.300%	31,465	-6.082%
2025-06-27	20.0200	20.0200	19.840000	20.0000	+0.050%	10,080	-5.800%
2025-06-26	19.7800	19.9900	19.780000	19.9900	+0.629%	8,811	-5.753%
2025-06-25	19.8800	19.9500	19.785100	19.8650	-0.276%	14,243	-5.160%
2025-06-24	19.9800	20.0812	19.721700	19.9200	+0.201%	10,439	-5.422%
2025-06-23	19.7402	19.9000	19.740200	19.8800	-0.101%	8,625	-5.231%
2025-06-20	19.8600	19.9200	19.800000	19.9000	+0.179%	10,732	-5.327%
2025-06-18	19.7522	20.0100	19.752200	19.8645	-0.304%	19,261	-5.157%
2025-06-17	19.7497	19.9300	19.398000	19.9250	+0.708%	9,932	-5.445%
2025-06-16	19.8000	19.8400	19.680600	19.7850	+0.790%	10,931	-4.776%
2025-06-13	19.7616	19.8200	19.621500	19.6300	-2.290%	8,208	-4.024%
2025-06-12	20.0800	20.1600	19.940000	20.0900	+0.551%	11,416	-6.222%
2025-06-11	20.0000	20.1901	19.980000	19.9800	-0.548%	7,400	-5.706%
2025-06-10	20.1100	20.1346	19.910000	20.0900	+0.327%	7,163	-6.222%
2025-06-09	19.9000	20.0900	19.900000	20.0246	+0.626%	6,042	-5.916%
2025-06-06	20.0600	20.0600	19.830000	19.9000	+0.201%	4,433	-5.327%
2025-06-05	19.9300	20.0800	19.830000	19.8600	-0.351%	9,677	-5.136%
2025-06-04	19.7000	19.9300	19.700000	19.9300	+0.454%	8,033	-5.469%
2025-06-03	19.6700	19.8400	19.620000	19.8400	+0.723%	10,463	-5.040%
2025-06-02	19.5400	19.7200	19.540000	19.6975	+0.652%	9,782	-4.353%
2025-05-30	19.2800	19.5700	19.270000	19.5700	+1.189%	16,727	-3.730%
2025-05-29	19.3800	19.3800	19.260000	19.3400	+0.621%	6,445	-2.585%
2025-05-28	19.3200	19.4700	19.150000	19.2206	-0.463%	58,688	-1.980%
2025-05-27	19.3000	19.4000	19.260000	19.3100	+0.521%	8,595	-2.434%
2025-05-23	19.1100	19.3500	19.053800	19.2100	-0.052%	4,843	-1.926%
2025-05-22	19.1200	19.3200	19.080000	19.2200	+0.418%	7,211	-1.977%
2025-05-21	19.2700	19.3900	19.100000	19.1400	-1.289%	16,617	-1.567%
2025-05-20	19.4700	19.4800	19.360000	19.3900	-0.666%	9,644	-2.837%
2025-05-19	19.5900	19.6500	19.442500	19.5200	-0.102%	8,268	-3.484%
2025-05-16	19.3850	19.6424	19.320000	19.5400	+0.774%	9,219	-3.582%
2025-05-15	19.3600	19.4100	19.320000	19.3900	+0.155%	16,318	-2.837%
2025-05-14	19.3800	19.4200	19.227300	19.3600	-0.103%	8,447	-2.686%
2025-05-13	19.5000	19.5300	19.180000	19.3800	-0.279%	26,273	-2.786%
2025-05-12	19.5256	19.5400	19.400000	19.4343	+0.125%	8,210	-3.058%
2025-05-09	19.3500	19.4200	19.350000	19.4100	+0.310%	6,980	-2.937%
2025-05-08	19.0200	19.5200	19.020000	19.3500	+1.256%	16,557	-2.636%
2025-05-07	18.9800	19.1300	18.980000	19.1100	+0.738%	17,650	-1.413%
2025-05-06	18.7400	19.1200	18.740000	18.9700	+0.477%	8,625	-0.685%
2025-05-05	18.8900	18.9320	18.800000	18.8800	+0.298%	11,560	-0.212%
2025-05-02	18.7000	18.8800	18.700000	18.8239	+2.285%	6,104	+0.086%
2025-05-01	18.5400	18.7800	18.396000	18.4034	-0.630%	8,011	+2.372%
2025-04-30	18.4000	18.6125	18.330000	18.5200	-0.162%	22,352	+1.728%
2025-04-29	18.5900	18.7000	18.460000	18.5500	+0.488%	15,322	+1.563%
2025-04-28	18.3800	18.5500	18.340100	18.4600	+0.709%	18,581	+2.059%
2025-04-25	18.1650	18.3800	18.129000	18.3300	+0.164%	7,300	+2.782%
2025-04-24	18.0200	18.3000	18.020000	18.3000	+1.751%	7,672	+2.951%
2025-04-23	18.0600	18.2500	17.960000	17.9850	+0.436%	13,872	+4.754%
2025-04-22	17.7200	18.0400	17.635800	17.9070	+0.376%	8,284	+5.210%
2025-04-21	17.7400	18.0192	17.685900	17.8400	+1.070%	12,079	+5.605%
2025-04-17	18.1000	18.1000	17.640000	17.6512	-0.892%	10,919	+6.735%
2025-04-16	17.8600	18.1500	17.805000	17.8100	-0.725%	14,477	+5.783%
2025-04-15	17.9500	18.1200	17.799400	17.9400	-0.167%	12,603	+5.017%
2025-04-14	17.7700	18.0671	17.770000	17.9700	+1.354%	13,050	+4.841%
2025-04-11	17.9000	18.2000	17.530000	17.7300	-1.445%	23,324	+6.261%
2025-04-10	18.3200	18.6500	17.750000	17.9900	-2.493%	13,158	+4.725%
2025-04-09	18.0300	18.7900	17.590000	18.4500	+3.015%	21,035	+2.114%
2025-04-08	18.0100	18.4486	17.880100	17.9100	+0.280%	19,097	+5.193%
2025-04-07	17.9500	18.5750	17.600000	17.8600	-2.137%	23,291	+5.487%
2025-04-04	18.9200	19.0500	17.760000	18.2500	-4.300%	72,131	+3.233%
2025-04-03	19.3600	19.5700	19.070000	19.0700	-2.155%	36,576	-1.206%
2025-04-02	19.5900	19.5900	19.490000	19.4900	-0.154%	11,967	-3.335%
2025-04-01	19.7600	19.9000	19.510000	19.5200	-0.863%	7,728	-3.484%
2025-03-31	19.8500	20.2199	19.630000	19.6900	-1.055%	19,355	-4.317%
2025-03-28	20.0600	20.0600	19.830000	19.9000	-0.896%	4,136	-5.327%
2025-03-27	20.0700	20.2400	19.930000	20.0800	-0.050%	9,635	-6.175%
2025-03-26	20.2751	20.4600	20.050000	20.0900	-1.278%	31,381	-6.222%
2025-03-25	20.4000	20.4500	20.210100	20.3500	-0.163%	4,257	-7.420%
2025-03-24	20.4000	20.4800	20.230000	20.3832	+0.708%	4,347	-7.571%
2025-03-21	20.2100	20.4000	20.200000	20.2400	-0.430%	5,342	-6.917%
2025-03-20	20.3300	20.5200	20.255000	20.3275	+0.482%	7,871	-7.318%
2025-03-19	20.0600	20.8800	20.060000	20.2300	+0.597%	46,258	-6.871%
2025-03-18	20.2300	20.2300	20.050100	20.1100	-0.691%	3,425	-6.315%
2025-03-17	20.1900	20.2700	20.030200	20.2500	+1.048%	17,685	-6.963%
2025-03-14	19.9500	20.2400	19.950000	20.0400	-1.183%	15,374	-5.988%
2025-03-13	20.0300	20.3175	20.030000	20.2800	+1.192%	12,538	-7.101%
2025-03-12	20.0600	20.1500	20.010000	20.0412	+0.106%	11,758	-5.994%
2025-03-11	20.0100	20.1199	20.010000	20.0200	-0.199%	5,805	-5.894%
2025-03-10	20.1000	20.1600	20.031400	20.0600	-0.254%	7,828	-6.082%
2025-03-07	20.0400	20.2200	20.010000	20.1110	+0.005%	14,215	-6.320%
2025-03-06	20.0900	20.2200	19.980000	20.1100	0.000%	7,784	-6.315%
2025-03-05	20.2265	20.2300	20.010000	20.1100	-0.149%	11,809	-6.315%
2025-03-04	20.2000	20.2000	19.970000	20.1400	-0.788%	10,856	-6.455%
2025-03-03	20.3000	20.3300	20.150100	20.3000	+0.995%	7,850	-7.192%
2025-02-28	20.2700	20.3400	20.070000	20.1000	-0.888%	13,726	-6.269%
2025-02-27	20.3500	20.3500	20.165000	20.2800	+0.695%	8,953	-7.101%
2025-02-26	20.2000	20.2900	20.041500	20.1400	-0.346%	10,684	-6.455%
2025-02-25	20.0200	20.3400	19.990455	20.2100	+1.558%	16,930	-6.779%
2025-02-24	19.9000	20.1000	19.900000	19.9000	0.000%	4,621	-5.327%
2025-02-21	20.1400	20.1400	19.870000	19.9000	-0.505%	10,020	-5.327%
2025-02-20	20.2100	20.2100	19.920100	20.0011	-0.393%	20,984	-5.805%
2025-02-19	20.3200	20.3200	20.060100	20.0800	-0.741%	7,931	-6.175%
2025-02-18	20.3875	20.3875	20.100000	20.2300	-0.785%	6,048	-6.871%
2025-02-14	20.2500	20.4000	20.194600	20.3900	+1.191%	10,517	-7.602%
2025-02-13	20.0000	20.2100	20.000000	20.1500	+0.952%	10,245	-6.501%
2025-02-12	20.1100	20.1100	19.870000	19.9600	-0.918%	16,159	-5.611%
2025-02-11	20.1900	20.2400	20.040100	20.1450	-0.272%	11,814	-6.478%
2025-02-10	20.0770	20.2200	20.060100	20.2000	-0.065%	9,048	-6.733%
2025-02-07	20.0800	20.2132	19.900000	20.2132	+0.663%	15,704	-6.794%
2025-02-06	20.0200	20.2400	19.970000	20.0800	+0.150%	14,453	-6.175%
2025-02-05	19.9800	20.1500	19.980000	20.0500	+0.754%	6,681	-6.035%