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

At Close

Sep 29, 2026

17.40USD0.000%(0.00)47,524

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	17.5800	17.6000	17.3004	17.4000	-0.458%	15,499	0.000%
2026-09-28	17.6100	17.6100	17.2800	17.4800	-0.171%	16,327	-0.458%
2026-09-25	17.5200	17.5200	17.4000	17.5100	-0.455%	15,968	-0.628%
2026-09-24	17.5400	17.6400	17.4000	17.5900	+0.057%	21,302	-1.080%
2026-09-23	17.8600	17.8600	17.5500	17.5800	-1.236%	15,823	-1.024%
2026-09-22	17.9500	17.9500	17.7700	17.8000	-0.168%	17,503	-2.247%
2026-09-21	18.1500	18.2700	17.7600	17.8300	-0.889%	33,302	-2.412%
2026-09-18	18.0600	18.2458	17.9500	17.9900	+0.028%	8,198	-3.280%
2026-09-17	17.9900	18.1000	17.8600	17.9850	+0.531%	32,063	-3.253%
2026-09-16	17.9600	18.1450	17.7701	17.8900	+0.209%	18,753	-2.739%
2026-09-15	18.0000	18.0800	17.6600	17.8527	-2.231%	298,938	-2.536%
2026-09-14	18.4400	18.4800	18.2300	18.2600	-0.461%	263,582	-4.710%
2026-09-11	18.0700	18.4300	18.0700	18.3445	+1.744%	9,167	-5.149%
2026-09-10	18.3000	18.4950	17.9148	18.0300	-1.314%	22,825	-3.494%
2026-09-09	18.4243	18.6890	18.0500	18.2700	-2.073%	23,013	-4.762%
2026-09-08	18.4800	18.6600	18.4100	18.6567	+1.175%	7,815	-6.736%
2026-09-04	18.4301	18.5750	18.4262	18.4400	0.000%	10,261	-5.640%
2026-09-03	18.5000	18.6000	18.4200	18.4400	-0.324%	15,223	-5.640%
2026-09-02	18.7300	18.7300	18.5000	18.5000	0.000%	11,154	-5.946%
2026-09-01	18.6000	18.8312	18.4900	18.5000	-0.484%	26,572	-5.946%
2026-08-31	18.7500	18.8149	18.5900	18.5900	-0.853%	15,351	-6.401%
2026-08-28	18.7500	18.8700	18.7500	18.7500	-0.107%	3,528	-7.200%
2026-08-27	18.8700	18.8700	18.7500	18.7700	-0.213%	14,639	-7.299%
2026-08-26	18.8100	18.9500	18.6600	18.8100	-0.616%	16,056	-7.496%
2026-08-25	18.9000	18.9890	18.8000	18.9265	+0.941%	9,763	-8.065%
2026-08-24	18.6100	18.9185	18.6100	18.7500	+0.888%	13,868	-7.200%
2026-08-21	18.6000	18.7300	18.5850	18.5850	-0.349%	29,005	-6.376%
2026-08-20	18.5500	18.6731	18.5500	18.6500	+0.431%	10,137	-6.702%
2026-08-19	18.6000	18.7200	18.5400	18.5700	+0.108%	18,258	-6.300%
2026-08-18	18.7500	18.7500	18.5500	18.5500	-1.040%	15,932	-6.199%
2026-08-17	18.7600	18.7600	18.7000	18.7450	-0.346%	5,781	-7.175%
2026-08-14	18.7625	18.8300	18.7157	18.8100	+0.400%	9,555	-7.496%
2026-08-13	18.7000	18.7700	18.7000	18.7350	+0.080%	4,640	-7.126%
2026-08-12	18.7700	18.7700	18.7200	18.7200	-0.160%	17,452	-7.051%
2026-08-11	18.6900	18.8700	18.6800	18.7500	-0.531%	26,179	-7.200%
2026-08-10	18.8700	18.8700	18.7500	18.8500	-0.105%	20,835	-7.692%
2026-08-07	18.7700	18.9002	18.7700	18.8699	+0.479%	10,107	-7.790%
2026-08-06	18.8500	18.8900	18.7300	18.7800	-0.477%	10,253	-7.348%
2026-08-05	18.9500	19.0100	18.8700	18.8700	-0.632%	25,253	-7.790%
2026-08-04	18.9900	19.0800	18.9154	18.9900	+0.105%	18,414	-8.373%
2026-08-03	18.9500	19.0000	18.9000	18.9701	+0.371%	11,880	-8.277%
2026-07-31	18.8900	19.0100	18.8600	18.9000	-0.211%	40,788	-7.937%
2026-07-30	18.7100	19.0000	18.7100	18.9400	+0.691%	14,888	-8.131%
2026-07-29	18.7400	18.8800	18.7400	18.8100	-0.159%	9,891	-7.496%
2026-07-28	18.8200	18.9580	18.7500	18.8400	+0.053%	6,500	-7.643%
2026-07-27	18.7750	18.8400	18.7622	18.8300	+0.320%	7,419	-7.594%
2026-07-24	18.6900	18.7899	18.6750	18.7700	+0.643%	6,229	-7.299%
2026-07-23	18.6500	18.7200	18.6015	18.6500	0.000%	8,725	-6.702%
2026-07-22	18.6700	18.7500	18.6200	18.6500	-0.586%	17,671	-6.702%
2026-07-21	18.8550	18.8999	18.7000	18.7600	-0.688%	14,701	-7.249%
2026-07-20	18.7400	18.9100	18.7400	18.8900	+0.372%	11,311	-7.888%
2026-07-17	18.7900	18.9099	18.7600	18.8200	+0.053%	20,341	-7.545%
2026-07-16	18.9500	18.9500	18.7200	18.8100	-0.476%	4,420	-7.496%
2026-07-15	18.7700	18.9499	18.7700	18.9000	+0.693%	10,451	-7.937%
2026-07-14	18.7800	18.9200	18.7200	18.7700	-0.160%	6,894	-7.299%
2026-07-13	18.8000	18.8290	18.7100	18.8000	-0.318%	9,145	-7.447%
2026-07-10	18.8400	19.0058	18.8100	18.8600	-0.132%	7,132	-7.741%
2026-07-09	18.9300	18.9600	18.7700	18.8850	-0.079%	12,524	-7.863%
2026-07-08	18.8000	18.9500	18.7100	18.9000	-0.211%	39,810	-7.937%
2026-07-07	19.0400	19.0984	18.8300	18.9400	-0.368%	7,012	-8.131%
2026-07-06	18.7800	19.0600	18.7800	19.0100	+0.582%	23,743	-8.469%
2026-07-02	18.7300	18.9200	18.7300	18.9000	+1.060%	25,168	-7.937%
2026-07-01	18.4700	18.7800	18.4700	18.7017	+1.254%	17,816	-6.960%
2026-06-30	18.6600	18.6700	18.3300	18.4700	-0.539%	213,707	-5.793%
2026-06-29	18.6000	18.6599	18.3981	18.5700	+0.979%	11,179	-6.300%
2026-06-26	18.4600	18.6500	18.3600	18.3900	-0.379%	17,442	-5.383%
2026-06-25	18.7900	18.7999	18.4600	18.4600	-1.336%	21,419	-5.742%
2026-06-24	18.6101	18.9000	18.6101	18.7100	-0.160%	29,718	-7.002%
2026-06-23	18.6600	18.8000	18.5000	18.7400	+0.425%	67,147	-7.150%
2026-06-22	18.7700	18.7700	18.4800	18.6607	-0.582%	26,116	-6.756%
2026-06-18	18.7700	18.8500	18.6401	18.7700	-0.583%	25,824	-7.299%
2026-06-17	19.1700	19.2100	18.8400	18.8800	-2.024%	30,928	-7.839%
2026-06-16	19.3500	19.3500	19.2000	19.2700	+0.104%	8,911	-9.704%
2026-06-15	19.4200	19.4800	19.1700	19.2500	-1.484%	19,264	-9.610%
2026-06-12	19.5400	19.6800	19.5223	19.5400	-0.408%	7,746	-10.952%
2026-06-11	19.5500	19.6400	19.3600	19.6200	+0.564%	6,843	-11.315%
2026-06-10	19.5700	19.6400	19.4100	19.5100	-0.699%	8,709	-10.815%
2026-06-09	19.5100	19.6500	19.5100	19.6474	+0.344%	11,145	-11.439%
2026-06-08	19.5900	19.6700	19.5100	19.5800	+0.205%	25,309	-11.134%
2026-06-05	19.7400	19.8500	19.5100	19.5400	-1.063%	50,356	-10.952%
2026-06-04	20.0500	20.0500	19.5300	19.7500	-0.704%	31,368	-11.899%
2026-06-03	20.0000	20.0699	19.8600	19.8900	-0.981%	8,861	-12.519%
2026-06-02	20.1600	20.1800	20.0100	20.0870	-0.313%	15,554	-13.377%
2026-06-01	20.1900	20.2400	20.0701	20.1500	-0.297%	5,453	-13.648%
2026-05-29	20.2800	20.3300	20.1512	20.2100	+0.248%	21,765	-13.904%
2026-05-28	20.2200	20.2900	20.1100	20.1600	+0.398%	15,256	-13.690%
2026-05-27	20.1000	20.3500	20.0800	20.0801	+0.000%	27,842	-13.347%
2026-05-26	20.2800	20.3500	20.0700	20.0800	-0.397%	38,570	-13.347%
2026-05-22	20.3000	20.3000	20.1351	20.1600	-0.346%	2,740	-13.690%
2026-05-21	20.3200	20.5100	20.1600	20.2300	-0.930%	11,592	-13.989%
2026-05-20	20.6200	20.7300	20.3400	20.4200	-0.874%	12,843	-14.789%
2026-05-19	20.5700	20.6500	20.4400	20.6000	-0.242%	30,070	-15.534%
2026-05-18	20.8300	20.8355	20.6500	20.6500	-0.121%	4,363	-15.738%
2026-05-15	20.8700	20.8700	20.6500	20.6750	-0.934%	3,677	-15.840%
2026-05-14	20.8000	21.0199	20.8000	20.8700	-0.048%	4,524	-16.627%
2026-05-13	20.7900	20.9300	20.7900	20.8800	-0.096%	3,883	-16.667%
2026-05-12	21.0600	21.0600	20.8000	20.9000	-0.239%	4,387	-16.746%
2026-05-11	20.9500	21.0700	20.8800	20.9500	+0.191%	7,040	-16.945%
2026-05-08	20.9400	21.0500	20.8601	20.9100	-0.239%	3,510	-16.786%
2026-05-07	21.2800	21.4400	20.8600	20.9600	-2.056%	54,714	-16.985%
2026-05-06	21.2400	21.4500	21.2100	21.4000	+0.896%	4,930	-18.692%
2026-05-05	21.1100	21.3800	21.1000	21.2100	+0.260%	12,342	-17.963%
2026-05-04	21.2000	21.4500	21.1100	21.1550	-0.913%	10,349	-17.750%
2026-05-01	21.5000	21.6400	21.2800	21.3500	-0.327%	4,508	-18.501%
2026-04-30	20.8450	21.7000	20.8349	21.4200	+2.660%	30,981	-18.768%
2026-04-29	20.7750	20.9300	20.7750	20.8650	-0.358%	2,907	-16.607%
2026-04-28	20.8100	20.9500	20.6200	20.9400	+0.287%	5,233	-16.905%
2026-04-27	20.7500	20.9400	20.6900	20.8800	-0.191%	5,068	-16.667%
2026-04-24	20.8300	20.9400	20.7000	20.9200	+1.063%	3,299	-16.826%
2026-04-23	21.2000	21.2000	20.4800	20.7000	-1.288%	36,340	-15.942%
2026-04-22	21.1300	21.3000	20.9500	20.9700	-1.225%	31,586	-17.024%
2026-04-21	21.3200	21.3200	20.9300	21.2300	+0.189%	11,320	-18.041%
2026-04-20	21.0900	21.2800	20.8688	21.1900	+0.237%	8,326	-17.886%
2026-04-17	20.5800	21.3100	20.5800	21.1400	+3.021%	106,612	-17.692%
2026-04-16	20.7463	20.8100	20.5100	20.5200	-0.654%	6,847	-15.205%
2026-04-15	20.5100	20.7900	20.3800	20.6550	-0.649%	9,478	-15.759%
2026-04-14	20.5100	20.8000	20.5050	20.7900	+1.316%	10,951	-16.306%
2026-04-13	20.5200	20.5200	20.3700	20.5200	-0.097%	3,301	-15.205%
2026-04-10	20.6500	20.6500	20.2501	20.5400	+1.108%	2,790	-15.287%
2026-04-09	20.4700	20.5200	20.3150	20.3150	-0.392%	5,789	-14.349%
2026-04-08	20.4000	20.6500	20.3950	20.3950	+0.716%	3,444	-14.685%
2026-04-07	20.5000	20.5000	20.1650	20.2501	-0.832%	22,033	-14.074%
2026-04-06	20.3300	20.5050	20.3300	20.4200	+0.147%	4,851	-14.789%
2026-04-02	20.5900	20.5900	20.3600	20.3900	-1.307%	16,793	-14.664%
2026-04-01	20.7800	20.7900	20.4200	20.6600	-0.816%	11,511	-15.779%
2026-03-31	20.7500	21.1700	20.4901	20.8300	+0.434%	325,256	-16.467%
2026-03-30	20.7000	20.9000	20.5300	20.7400	+0.826%	28,524	-16.104%
2026-03-27	20.5000	20.7000	20.4000	20.5700	-0.484%	17,299	-15.411%
2026-03-26	20.8300	20.9100	20.4100	20.6700	-1.289%	31,505	-15.820%
2026-03-25	20.6900	21.0750	20.2728	20.9400	+0.964%	19,006	-16.905%
2026-03-24	20.6400	20.9000	20.5700	20.7400	+0.533%	22,657	-16.104%
2026-03-23	20.6000	20.6650	20.4200	20.6300	+0.880%	13,273	-15.657%
2026-03-20	20.4500	20.6700	20.2267	20.4500	-0.969%	7,686	-14.914%
2026-03-19	20.4700	20.6900	20.3000	20.6500	+0.879%	6,820	-15.738%
2026-03-18	20.5100	20.5100	20.3001	20.4700	-0.195%	5,709	-14.998%
2026-03-17	20.4000	20.5100	20.3401	20.5100	+0.490%	9,218	-15.163%
2026-03-16	20.5100	20.5100	20.3607	20.4100	-0.488%	10,276	-14.748%
2026-03-13	20.5900	20.5900	20.2101	20.5100	-1.583%	9,808	-15.163%
2026-03-12	20.9000	20.9000	20.6000	20.8400	-0.287%	6,224	-16.507%
2026-03-11	20.8500	20.9024	20.7300	20.9000	-0.143%	47,595	-16.746%
2026-03-10	20.8700	20.9700	20.8158	20.9300	+0.239%	8,471	-16.866%
2026-03-09	20.8800	20.8900	20.6400	20.8800	+0.288%	22,142	-16.667%
2026-03-06	20.9000	20.9000	20.7100	20.8200	-0.478%	31,296	-16.427%
2026-03-05	20.8900	20.9300	20.7201	20.9200	+0.144%	10,405	-16.826%
2026-03-04	20.8700	20.8900	20.7500	20.8900	+0.048%	10,669	-16.707%
2026-03-03	20.8100	20.9000	20.5600	20.8800	-0.287%	6,685	-16.667%
2026-03-02	20.7900	20.9450	20.6700	20.9400	+0.048%	7,874	-16.905%
2026-02-27	20.7400	20.9800	20.6100	20.9300	-0.095%	19,483	-16.866%
2026-02-26	20.8100	21.0800	20.8100	20.9500	+0.528%	25,929	-16.945%
2026-02-25	20.6200	20.9400	20.6200	20.8400	+0.434%	25,681	-16.507%
2026-02-24	20.6400	20.8500	20.4672	20.7500	+0.728%	34,611	-16.145%
2026-02-23	20.3800	20.6400	20.3800	20.6000	-0.242%	7,180	-15.534%
2026-02-20	20.4900	20.6500	20.4200	20.6500	+1.077%	22,485	-15.738%
2026-02-19	20.2100	20.6000	20.2100	20.4300	+1.089%	26,272	-14.831%
2026-02-18	20.0500	20.2900	19.9450	20.2100	+0.848%	17,151	-13.904%
2026-02-17	19.8700	20.0600	19.7301	20.0400	+1.212%	14,010	-13.174%
2026-02-13	19.8800	19.8800	19.6900	19.8000	0.000%	11,351	-12.121%
2026-02-12	19.7900	19.8799	19.7100	19.8000	+0.457%	12,307	-12.121%
2026-02-11	19.8200	19.8200	19.6508	19.7100	-0.605%	9,117	-11.720%
2026-02-10	19.6800	19.8500	19.6800	19.8300	+0.509%	6,647	-12.254%
2026-02-09	19.6600	19.8000	19.6600	19.7295	+0.175%	6,047	-11.807%
2026-02-06	19.7000	19.7400	19.6600	19.6950	+0.068%	11,708	-11.653%
2026-02-05	19.7800	19.7800	19.6700	19.6816	-0.397%	5,841	-11.593%
2026-02-04	19.6500	19.7700	19.6500	19.7600	+0.560%	6,318	-11.943%
2026-02-03	19.5801	19.7700	19.5801	19.6500	-0.254%	91,435	-11.450%
2026-02-02	19.7800	19.7900	19.6111	19.7000	-0.455%	19,395	-11.675%
2026-01-30	19.7700	19.8399	19.7600	19.7900	+0.101%	12,760	-12.077%
2026-01-29	19.9000	19.9000	19.7700	19.7700	-0.403%	22,972	-11.988%
2026-01-28	19.9050	19.9800	19.8400	19.8500	-0.301%	12,861	-12.343%
2026-01-27	19.9600	20.0900	19.8850	19.9100	-0.450%	36,280	-12.607%
2026-01-26	20.0500	20.0800	20.0000	20.0000	-0.498%	17,874	-13.000%
2026-01-23	20.1300	20.1800	20.0301	20.1000	-0.544%	8,396	-13.433%
2026-01-22	20.0100	20.2100	19.9500	20.2100	+0.899%	19,742	-13.904%
2026-01-21	20.0000	20.0299	19.8200	20.0299	+0.754%	12,877	-13.130%
2026-01-20	19.9800	19.9800	19.8300	19.8800	-0.749%	16,653	-12.475%
2026-01-16	20.0100	20.1600	19.9907	20.0300	0.000%	21,933	-13.130%
2026-01-15	20.0400	20.0900	19.9100	20.0300	+0.603%	14,136	-13.130%
2026-01-14	19.7800	19.9700	19.7800	19.9100	+0.252%	11,478	-12.607%
2026-01-13	19.9200	19.9600	19.8600	19.8600	-0.151%	10,299	-12.387%
2026-01-12	19.9500	19.9500	19.8000	19.8900	+0.353%	5,278	-12.519%
2026-01-09	19.9000	19.9000	19.7800	19.8200	-0.201%	16,088	-12.210%
2026-01-08	19.8300	20.0271	19.8300	19.8600	-0.301%	5,289	-12.387%
2026-01-07	20.0500	20.0500	19.8700	19.9200	+0.226%	25,073	-12.651%
2026-01-06	20.0600	20.1800	19.8500	19.8750	-1.119%	16,604	-12.453%
2026-01-05	20.1300	20.2900	20.0400	20.1000	+0.050%	13,750	-13.433%
2026-01-02	19.9100	20.0900	19.8101	20.0900	+1.056%	10,262	-13.390%
2025-12-31	19.7500	19.8800	19.4580	19.8800	+0.556%	24,345	-12.475%
2025-12-30	19.4800	19.7700	19.4200	19.7700	+0.919%	14,390	-11.988%
2025-12-29	19.7200	19.7326	19.4400	19.5900	-0.710%	26,865	-11.179%
2025-12-26	19.7600	19.7900	19.6800	19.7300	-0.051%	10,242	-11.809%
2025-12-24	19.5800	19.7600	19.5800	19.7400	+0.432%	10,147	-11.854%
2025-12-23	19.6400	19.7800	19.5208	19.6550	-0.203%	26,336	-11.473%
2025-12-22	19.7700	19.8700	19.6525	19.6950	-0.631%	22,365	-11.653%
2025-12-19	19.9300	19.9300	19.6800	19.8200	-0.502%	24,171	-12.210%
2025-12-18	19.8700	20.1700	19.7400	19.9200	-0.025%	28,547	-12.651%
2025-12-17	19.8200	19.9600	19.7800	19.9250	-0.125%	10,801	-12.673%
2025-12-16	20.1800	20.1800	19.8600	19.9500	-0.524%	9,458	-12.782%
2025-12-15	20.1600	20.1803	20.0000	20.0550	-1.158%	13,865	-13.239%
2025-12-12	20.3700	20.3900	20.1800	20.2900	-0.393%	14,252	-14.243%
2025-12-11	20.2200	20.3900	20.1201	20.3700	+1.243%	5,967	-14.580%
2025-12-10	20.1200	20.2981	20.0400	20.1200	-0.050%	16,848	-13.519%
2025-12-09	20.2200	20.3500	20.1200	20.1300	-0.789%	17,105	-13.562%
2025-12-08	20.3700	20.5050	20.2201	20.2900	-0.246%	9,317	-14.243%
2025-12-05	20.3800	20.4550	20.3300	20.3400	-0.441%	5,486	-14.454%
2025-12-04	20.5000	20.5900	20.3400	20.4300	-0.147%	28,307	-14.831%
2025-12-03	20.3255	20.5400	20.2400	20.4600	-0.244%	13,400	-14.956%
2025-12-02	20.1936	20.5100	20.1500	20.5100	+0.392%	13,245	-15.163%
2025-12-01	20.2100	20.5100	20.1300	20.4300	-0.098%	15,705	-14.831%
2025-11-28	20.3200	20.5000	20.1900	20.4500	+1.338%	9,778	-14.914%
2025-11-26	20.1500	20.3200	20.0400	20.1800	+0.298%	8,745	-13.776%
2025-11-25	20.2500	20.4500	19.9000	20.1200	-0.495%	10,109	-13.519%
2025-11-24	19.8600	20.2300	19.8001	20.2200	+1.978%	21,897	-13.947%
2025-11-21	19.8000	19.9650	19.8000	19.8278	+0.039%	23,788	-12.244%
2025-11-20	20.0900	20.2200	19.7500	19.8200	-1.344%	11,520	-12.210%
2025-11-19	20.1800	20.3100	20.0900	20.0900	-0.495%	7,945	-13.390%
2025-11-18	20.4000	20.4100	20.1900	20.1900	-0.884%	6,048	-13.819%
2025-11-17	20.4500	20.5900	20.2200	20.3700	-0.728%	11,508	-14.580%
2025-11-14	20.6000	20.7300	20.4500	20.5193	-0.921%	8,810	-15.202%
2025-11-13	20.8794	20.8794	20.7100	20.7100	-1.709%	1,339	-15.983%
2025-11-12	20.9200	21.0900	20.8600	21.0700	+0.477%	27,511	-17.418%
2025-11-11	21.2200	21.2200	20.8813	20.9700	-0.522%	2,186	-17.024%
2025-11-10	21.0400	21.2000	20.8400	21.0800	+1.103%	15,451	-17.457%
2025-11-07	21.0200	21.1100	20.6644	20.8500	-1.465%	17,805	-16.547%
2025-11-06	21.0600	21.3000	20.9400	21.1600	+0.076%	3,546	-17.769%
2025-11-05	21.0000	21.2500	21.0000	21.1440	+0.447%	4,528	-17.707%
2025-11-04	21.0500	21.1200	20.9500	21.0500	-0.567%	4,848	-17.340%
2025-11-03	21.2700	21.2700	20.8800	21.1700	+0.142%	15,148	-17.808%
2025-10-31	21.2200	21.2700	21.0000	21.1400	-0.798%	12,848	-17.692%
2025-10-30	21.4412	21.4900	21.3100	21.3100	-0.884%	2,977	-18.348%
2025-10-29	21.7728	21.7900	21.4800	21.5000	-1.376%	9,668	-19.070%
2025-10-28	21.5279	21.8000	21.5200	21.8000	+0.949%	8,028	-20.183%
2025-10-27	21.8000	21.9100	21.5200	21.5950	-1.031%	13,485	-19.426%
2025-10-24	21.4600	21.9361	21.4600	21.8200	+1.801%	7,203	-20.257%
2025-10-23	21.6000	21.7600	21.3000	21.4340	+0.866%	9,237	-18.821%
2025-10-22	21.3400	21.4000	21.1160	21.2500	-0.701%	7,765	-18.118%
2025-10-21	21.3900	21.4000	21.3130	21.4000	+0.140%	9,114	-18.692%
2025-10-20	21.2800	21.5000	21.2800	21.3700	+0.826%	6,847	-18.577%
2025-10-17	20.9600	21.3800	20.9400	21.1950	-1.418%	14,619	-17.905%
2025-10-16	21.6400	21.6400	21.4300	21.4999	-0.556%	7,180	-19.069%
2025-10-15	21.6800	21.6800	21.3500	21.6200	+0.887%	4,511	-19.519%
2025-10-14	21.4300	21.6000	21.4100	21.4300	-0.879%	7,441	-18.805%
2025-10-13	21.8500	21.8500	21.2700	21.6200	+0.699%	3,935	-19.519%
2025-10-10	21.6400	21.8699	21.4650	21.4700	-1.060%	4,048	-18.957%
2025-10-09	21.9700	21.9700	21.5700	21.7000	-0.868%	4,550	-19.816%
2025-10-08	21.7300	22.0000	21.7101	21.8900	+0.229%	28,539	-20.512%
2025-10-07	21.8949	21.9000	21.6200	21.8400	-0.137%	7,861	-20.330%
2025-10-06	21.8700	21.9000	21.4900	21.8700	+0.046%	17,392	-20.439%
2025-10-03	21.8500	21.9000	21.5500	21.8600	+0.645%	7,413	-20.403%
2025-10-02	21.6600	21.8700	21.6400	21.7200	+0.742%	5,704	-19.890%
2025-10-01	21.3000	21.5800	21.1800	21.5600	+0.607%	10,282	-19.295%
2025-09-30	21.4500	21.5900	21.2001	21.4300	-0.047%	6,844	-18.805%
2025-09-29	21.6300	21.6365	21.3091	21.4400	-0.631%	13,370	-18.843%
2025-09-26	21.7800	21.7800	21.5100	21.5761	-0.018%	4,104	-19.355%
2025-09-25	21.6250	21.6250	21.5456	21.5800	-0.782%	1,631	-19.370%
2025-09-24	21.7000	21.8300	21.5879	21.7500	-0.184%	3,636	-20.000%
2025-09-23	21.5150	21.7900	21.5150	21.7900	+0.276%	3,702	-20.147%
2025-09-22	21.6900	21.8000	21.5524	21.7300	-0.046%	4,367	-19.926%
2025-09-19	21.4300	21.8300	21.4300	21.7400	-0.458%	2,773	-19.963%
2025-09-18	21.5400	21.8400	21.3853	21.8400	+0.460%	3,914	-20.330%
2025-09-17	21.6800	21.8700	21.5904	21.7400	+0.138%	9,516	-19.963%
2025-09-16	21.7800	21.7800	21.6000	21.7100	+0.463%	9,966	-19.853%
2025-09-15	21.7700	21.7700	21.4700	21.6100	-1.639%	9,649	-19.482%
2025-09-12	22.1500	22.2000	21.8050	21.9700	-0.295%	107,452	-20.801%
2025-09-11	21.6500	22.0350	21.6500	22.0350	+1.310%	13,095	-21.035%
2025-09-10	21.6000	21.8500	21.3300	21.7500	+0.975%	16,438	-20.000%
2025-09-09	21.7400	21.7400	21.3500	21.5400	-1.238%	30,433	-19.220%
2025-09-08	21.5600	21.8100	21.5029	21.8100	+1.160%	7,639	-20.220%
2025-09-05	21.3800	21.5900	21.3000	21.5600	+1.056%	31,536	-19.295%
2025-09-04	21.5400	21.5400	21.2400	21.3346	-1.183%	35,591	-18.442%
2025-09-03	21.7500	21.8500	21.3500	21.5900	-0.827%	52,178	-19.407%
2025-09-02	21.7000	21.8000	21.5100	21.7700	-0.183%	3,672	-20.073%
2025-08-29	21.5800	21.8200	21.3900	21.8100	+0.412%	44,567	-20.220%
2025-08-28	21.8200	21.9300	21.5100	21.7205	-1.136%	54,362	-19.891%
2025-08-27	21.2100	22.5000	21.2100	21.9700	+5.931%	367,244	-20.801%
2025-08-26	20.8100	20.8100	20.5870	20.7400	-0.494%	20,797	-16.104%
2025-08-25	21.0200	21.1500	20.6001	20.8429	-0.843%	20,567	-16.518%
2025-08-22	20.8500	21.0200	20.7277	21.0200	+1.792%	22,943	-17.222%
2025-08-21	20.6600	20.7700	20.5500	20.6500	-0.290%	14,689	-15.738%
2025-08-20	20.4800	20.7750	20.4200	20.7100	+1.520%	51,428	-15.983%
2025-08-19	20.3908	20.5600	20.3800	20.4000	-0.244%	27,469	-14.706%
2025-08-18	20.3400	20.4500	20.3000	20.4500	+0.294%	17,655	-14.914%
2025-08-15	20.3900	20.4153	20.3300	20.3900	-0.088%	5,167	-14.664%
2025-08-14	20.3750	20.4300	20.2700	20.4079	-0.108%	12,432	-14.739%
2025-08-13	20.3299	20.4400	20.3001	20.4300	+1.139%	14,233	-14.831%
2025-08-12	20.0900	20.2000	20.0500	20.2000	+0.050%	26,365	-13.861%
2025-08-11	20.1000	20.1900	20.0800	20.1900	-0.050%	9,104	-13.819%
2025-08-08	20.0700	20.2100	19.9950	20.2000	+0.648%	54,463	-13.861%
2025-08-07	20.2000	20.4115	20.0500	20.0700	-0.644%	18,678	-13.303%
2025-08-06	20.4200	20.4788	20.2000	20.2000	-1.319%	16,144	-13.861%
2025-08-05	20.5000	20.5500	20.3200	20.4700	+0.738%	5,575	-14.998%
2025-08-04	20.3600	20.5200	20.3200	20.3200	-0.196%	8,861	-14.370%
2025-08-01	20.2700	20.5200	20.0601	20.3600	+0.049%	9,190	-14.538%
2025-07-31	20.1501	20.4300	20.0500	20.3500	+0.246%	22,682	-14.496%
2025-07-30	20.0688	20.4000	20.0300	20.3000	+1.196%	7,792	-14.286%
2025-07-29	20.1100	20.2500	20.0000	20.0600	+0.050%	8,513	-13.260%
2025-07-28	20.0700	20.1900	20.0200	20.0500	-0.348%	9,652	-13.217%
2025-07-25	20.0400	20.1200	20.0232	20.1200	+0.299%	12,030	-13.519%
2025-07-24	20.0320	20.0700	20.0320	20.0600	+0.050%	6,343	-13.260%
2025-07-23	20.0314	20.0693	19.9500	20.0500	-0.100%	14,011	-13.217%
2025-07-22	19.9900	20.0700	19.9200	20.0700	+0.200%	16,106	-13.303%
2025-07-21	19.7800	20.0300	19.5700	20.0300	+1.649%	15,142	-13.130%
2025-07-18	19.9600	19.9600	19.6800	19.7050	-0.880%	10,207	-11.698%
2025-07-17	19.8200	19.8900	19.7590	19.8800	+0.863%	7,445	-12.475%
2025-07-16	19.8900	19.8900	19.7100	19.7100	-0.404%	8,229	-11.720%
2025-07-15	19.9200	19.9200	19.7900	19.7900	-0.702%	14,681	-12.077%
2025-07-14	19.9300	20.0100	19.8528	19.9300	-0.390%	11,336	-12.694%
2025-07-11	19.9900	20.0900	19.9644	20.0080	-0.989%	3,846	-13.035%
2025-07-10	20.3100	20.3100	20.0400	20.2078	-0.233%	20,166	-13.895%
2025-07-09	20.1504	20.3500	20.0500	20.2550	+0.521%	5,549	-14.095%
2025-07-08	20.0500	20.1500	19.9500	20.1500	+0.299%	3,366	-13.648%
2025-07-07	19.9700	20.0900	19.9130	20.0900	0.000%	5,375	-13.390%
2025-07-03	20.1400	20.1400	20.0300	20.0900	+0.350%	4,840	-13.390%
2025-07-02	20.0900	20.0900	19.9000	20.0200	-0.299%	13,535	-13.087%
2025-07-01	20.0600	20.1999	20.0500	20.0800	+0.100%	13,554	-13.347%
2025-06-30	19.9000	20.1200	19.8400	20.0600	+0.300%	31,465	-13.260%
2025-06-27	20.0200	20.0200	19.8400	20.0000	+0.050%	10,080	-13.000%
2025-06-26	19.7800	19.9900	19.7800	19.9900	+0.629%	8,811	-12.956%
2025-06-25	19.8800	19.9500	19.7851	19.8650	-0.276%	14,243	-12.409%
2025-06-24	19.9800	20.0812	19.7217	19.9200	+0.201%	10,439	-12.651%
2025-06-23	19.7402	19.9000	19.7402	19.8800	-0.101%	8,625	-12.475%
2025-06-20	19.8600	19.9200	19.8000	19.9000	+0.179%	10,732	-12.563%
2025-06-18	19.7522	20.0100	19.7522	19.8645	-0.304%	19,261	-12.407%
2025-06-17	19.7497	19.9300	19.3980	19.9250	+0.708%	9,932	-12.673%
2025-06-16	19.8000	19.8400	19.6806	19.7850	+0.790%	10,931	-12.055%
2025-06-13	19.7616	19.8200	19.6215	19.6300	-2.290%	8,208	-11.360%
2025-06-12	20.0800	20.1600	19.9400	20.0900	+0.551%	11,416	-13.390%
2025-06-11	20.0000	20.1901	19.9800	19.9800	-0.548%	7,400	-12.913%
2025-06-10	20.1100	20.1346	19.9100	20.0900	+0.327%	7,163	-13.390%
2025-06-09	19.9000	20.0900	19.9000	20.0246	+0.626%	6,042	-13.107%
2025-06-06	20.0600	20.0600	19.8300	19.9000	+0.201%	4,433	-12.563%
2025-06-05	19.9300	20.0800	19.8300	19.8600	-0.351%	9,677	-12.387%
2025-06-04	19.7000	19.9300	19.7000	19.9300	+0.454%	8,033	-12.694%
2025-06-03	19.6700	19.8400	19.6200	19.8400	+0.723%	10,463	-12.298%
2025-06-02	19.5400	19.7200	19.5400	19.6975	+0.652%	9,782	-11.664%
2025-05-30	19.2800	19.5700	19.2700	19.5700	+1.189%	16,727	-11.088%
2025-05-29	19.3800	19.3800	19.2600	19.3400	+0.621%	6,445	-10.031%
2025-05-28	19.3200	19.4700	19.1500	19.2206	-0.463%	58,688	-9.472%
2025-05-27	19.3000	19.4000	19.2600	19.3100	+0.521%	8,595	-9.891%
2025-05-23	19.1100	19.3500	19.0538	19.2100	-0.052%	4,843	-9.422%
2025-05-22	19.1200	19.3200	19.0800	19.2200	+0.418%	7,211	-9.469%
2025-05-21	19.2700	19.3900	19.1000	19.1400	-1.289%	16,617	-9.091%
2025-05-20	19.4700	19.4800	19.3600	19.3900	-0.666%	9,644	-10.263%
2025-05-19	19.5900	19.6500	19.4425	19.5200	-0.102%	8,268	-10.861%
2025-05-16	19.3850	19.6424	19.3200	19.5400	+0.774%	9,219	-10.952%
2025-05-15	19.3600	19.4100	19.3200	19.3900	+0.155%	16,318	-10.263%
2025-05-14	19.3800	19.4200	19.2273	19.3600	-0.103%	8,447	-10.124%
2025-05-13	19.5000	19.5300	19.1800	19.3800	-0.279%	26,273	-10.217%
2025-05-12	19.5256	19.5400	19.4000	19.4343	+0.125%	8,210	-10.468%
2025-05-09	19.3500	19.4200	19.3500	19.4100	+0.310%	6,980	-10.355%
2025-05-08	19.0200	19.5200	19.0200	19.3500	+1.256%	16,557	-10.078%
2025-05-07	18.9800	19.1300	18.9800	19.1100	+0.738%	17,650	-8.948%
2025-05-06	18.7400	19.1200	18.7400	18.9700	+0.477%	8,625	-8.276%
2025-05-05	18.8900	18.9320	18.8000	18.8800	+0.298%	11,560	-7.839%
2025-05-02	18.7000	18.8800	18.7000	18.8239	+2.285%	6,104	-7.564%
2025-05-01	18.5400	18.7800	18.3960	18.4034	-0.630%	8,011	-5.452%
2025-04-30	18.4000	18.6125	18.3300	18.5200	-0.162%	22,352	-6.048%
2025-04-29	18.5900	18.7000	18.4600	18.5500	+0.488%	15,322	-6.199%
2025-04-28	18.3800	18.5500	18.3401	18.4600	+0.709%	18,581	-5.742%
2025-04-25	18.1650	18.3800	18.1290	18.3300	+0.164%	7,300	-5.074%
2025-04-24	18.0200	18.3000	18.0200	18.3000	+1.751%	7,672	-4.918%
2025-04-23	18.0600	18.2500	17.9600	17.9850	+0.436%	13,872	-3.253%
2025-04-22	17.7200	18.0400	17.6358	17.9070	+0.376%	8,284	-2.831%
2025-04-21	17.7400	18.0192	17.6859	17.8400	+1.070%	12,079	-2.466%
2025-04-17	18.1000	18.1000	17.6400	17.6512	-0.892%	10,919	-1.423%
2025-04-16	17.8600	18.1500	17.8050	17.8100	-0.725%	14,477	-2.302%
2025-04-15	17.9500	18.1200	17.7994	17.9400	-0.167%	12,603	-3.010%
2025-04-14	17.7700	18.0671	17.7700	17.9700	+1.354%	13,050	-3.172%
2025-04-11	17.9000	18.2000	17.5300	17.7300	-1.445%	23,324	-1.861%
2025-04-10	18.3200	18.6500	17.7500	17.9900	-2.493%	13,158	-3.280%
2025-04-09	18.0300	18.7900	17.5900	18.4500	+3.015%	21,035	-5.691%