Dark

AHL/PF
Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
stock NYSE Preferred Stock

At Close

0.00USD0.000%(0.00)2,316

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

23.73USD0.000%(+23.73)10,608

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	23.6600	23.8000	23.6600	23.7310	+0.004%	4,592	0.000%
2026-07-27	23.7500	23.7500	23.6550	23.7301	+0.402%	25,995	+0.004%
2026-07-24	23.6500	23.6500	23.6200	23.6350	+0.106%	3,944	+0.406%
2026-07-23	23.5100	23.6100	23.5100	23.6100	-0.211%	2,572	+0.512%
2026-07-22	23.6700	23.6700	23.6300	23.6600	-0.042%	25,922	+0.300%
2026-07-21	23.5600	23.6700	23.5600	23.6700	0.000%	2,380	+0.258%
2026-07-20	23.5600	23.7000	23.5600	23.6700	+0.467%	15,990	+0.258%
2026-07-17	23.6500	23.7000	23.5600	23.5600	-0.507%	16,877	+0.726%
2026-07-16	23.5000	23.8679	23.5000	23.6800	+0.850%	41,592	+0.215%
2026-07-15	23.4500	23.5888	23.4213	23.4804	+0.537%	7,096	+1.067%
2026-07-14	23.4500	23.4500	23.3550	23.3550	+0.236%	2,407	+1.610%
2026-07-13	23.5300	23.5300	23.2750	23.3000	-0.745%	8,379	+1.850%
2026-07-10	23.5500	23.5500	23.4750	23.4750	0.000%	3,474	+1.091%
2026-07-09	23.5500	23.5500	23.4300	23.4750	+0.107%	12,784	+1.091%
2026-07-08	23.5800	23.5800	23.4100	23.4500	-0.551%	18,967	+1.198%
2026-07-07	23.7100	23.7100	23.5700	23.5800	-0.296%	5,730	+0.640%
2026-07-06	23.7100	23.7100	23.6500	23.6500	+0.339%	3,568	+0.342%
2026-07-02	23.5000	23.7000	23.5000	23.5700	+0.298%	8,687	+0.683%
2026-07-01	23.6579	23.6579	23.3950	23.5000	+0.945%	4,071	+0.983%
2026-06-30	23.5000	23.6399	23.1300	23.2800	-0.555%	113,439	+1.937%
2026-06-29	23.3900	23.5400	23.3450	23.4100	+0.645%	14,004	+1.371%
2026-06-26	23.3595	23.3600	23.2500	23.2600	-0.043%	18,327	+2.025%
2026-06-25	23.3300	23.4500	23.1200	23.2700	+0.259%	15,000	+1.981%
2026-06-24	23.3300	23.5700	23.1900	23.2100	-0.086%	20,442	+2.245%
2026-06-23	23.3100	23.3799	23.0500	23.2300	+0.519%	12,858	+2.157%
2026-06-22	23.3600	23.3720	22.8100	23.1100	-0.985%	10,551	+2.687%
2026-06-18	23.4900	23.7099	23.3000	23.3400	+0.734%	9,006	+1.675%
2026-06-17	23.6600	23.7600	23.0700	23.1700	-2.483%	18,079	+2.421%
2026-06-16	24.2200	24.2200	23.5000	23.7600	-1.899%	23,293	-0.122%
2026-06-15	24.1200	24.2300	24.1001	24.2200	-1.143%	4,909	-2.019%
2026-06-12	24.5000	24.5000	24.4350	24.5000	+0.164%	3,375	-3.139%
2026-06-11	24.2200	24.4600	24.2200	24.4600	+0.700%	4,456	-2.980%
2026-06-10	24.4000	24.4000	24.2100	24.2900	-0.082%	6,729	-2.301%
2026-06-09	24.2800	24.4900	24.2200	24.3100	+0.538%	2,487	-2.382%
2026-06-08	24.5600	24.6300	24.1800	24.1800	-1.547%	9,011	-1.857%
2026-06-05	24.7100	24.7100	24.5600	24.5600	-0.687%	3,747	-3.375%
2026-06-04	24.6600	24.7300	24.5500	24.7300	+0.528%	6,280	-4.040%
2026-06-03	24.7000	24.7000	24.5600	24.6000	-0.203%	2,636	-3.533%
2026-06-02	24.7400	24.7400	24.5500	24.6500	+0.122%	2,876	-3.728%
2026-06-01	24.6500	24.6900	24.6050	24.6200	+0.285%	3,335	-3.611%
2026-05-29	24.8100	24.8100	24.5000	24.5500	-0.527%	15,210	-3.336%
2026-05-28	24.7800	24.7800	24.6800	24.6800	-0.081%	2,657	-3.845%
2026-05-27	24.7700	24.7700	24.5000	24.7000	0.000%	1,179	-3.923%
2026-05-26	24.7000	24.7200	24.5800	24.7000	+0.631%	3,735	-3.923%
2026-05-22	24.7900	24.7900	24.5451	24.5451	-0.586%	1,809	-3.317%
2026-05-21	24.9000	24.9000	24.5350	24.6897	-0.505%	6,395	-3.883%
2026-05-20	24.9300	24.9300	24.7500	24.8150	+0.020%	7,533	-4.368%
2026-05-19	24.9100	24.9100	24.7600	24.8100	-0.401%	6,425	-4.349%
2026-05-18	24.8800	25.1000	24.8700	24.9100	-0.280%	9,131	-4.733%
2026-05-15	25.0000	25.0000	24.7800	24.9800	-0.438%	3,638	-5.000%
2026-05-14	24.9900	25.0900	24.9500	25.0900	+0.723%	3,648	-5.417%
2026-05-13	24.7800	24.9100	24.7800	24.9100	+0.201%	5,088	-4.733%
2026-05-12	24.9100	24.9100	24.7600	24.8600	+0.195%	5,711	-4.541%
2026-05-11	24.9000	24.9100	24.8116	24.8116	-0.355%	3,126	-4.355%
2026-05-08	24.8300	24.9100	24.7950	24.9000	+0.606%	5,217	-4.695%
2026-05-07	24.7200	24.8300	24.7200	24.7500	0.000%	126,609	-4.117%
2026-05-06	24.7400	24.7800	24.7010	24.7500	+0.243%	9,311	-4.117%
2026-05-05	24.7500	24.7500	24.6700	24.6900	+0.041%	104,336	-3.884%
2026-05-04	24.8200	24.8200	24.6450	24.6800	-0.283%	9,576	-3.845%
2026-05-01	24.8200	24.8200	24.7500	24.7500	+0.162%	90,011	-4.117%
2026-04-30	24.7900	24.9000	24.6800	24.7100	+0.122%	116,442	-3.962%
2026-04-29	24.8000	24.8000	24.6800	24.6800	-0.363%	355,903	-3.845%
2026-04-28	24.8500	24.8500	24.7500	24.7700	-0.362%	7,222	-4.195%
2026-04-27	24.8600	24.8600	24.7950	24.8600	+0.677%	1,152	-4.541%
2026-04-24	24.9200	24.9200	24.6928	24.6928	-0.633%	12,977	-3.895%
2026-04-23	24.8000	24.9400	24.6900	24.8500	+0.648%	11,189	-4.503%
2026-04-22	24.8100	24.8100	24.5500	24.6900	-0.242%	4,614	-3.884%
2026-04-21	24.7800	24.7800	24.6400	24.7500	0.000%	3,091	-4.117%
2026-04-20	24.5300	24.7800	24.3374	24.7500	+0.651%	15,351	-4.117%
2026-04-17	24.3000	24.8600	24.2600	24.5900	+1.570%	111,891	-3.493%
2026-04-16	24.4700	24.4700	24.2100	24.2100	-1.022%	18,096	-1.979%
2026-04-15	24.4400	24.4600	24.2700	24.4600	+0.658%	8,446	-2.980%
2026-04-14	24.3300	24.4400	24.2650	24.3000	+0.330%	14,553	-2.342%
2026-04-13	24.2700	24.2700	24.0701	24.2200	-0.247%	10,864	-2.019%
2026-04-10	24.3500	24.3800	24.1750	24.2800	+0.041%	20,548	-2.261%
2026-04-09	23.9900	24.2700	23.7350	24.2700	+1.804%	14,208	-2.221%
2026-04-08	23.8200	24.1500	23.7700	23.8400	+0.676%	4,485	-0.457%
2026-04-07	23.5300	23.6800	23.3884	23.6800	+0.766%	7,459	+0.215%
2026-04-06	23.5500	23.5600	23.3300	23.5000	+0.342%	209,376	+0.983%
2026-04-02	23.3800	23.5200	23.3800	23.4200	+0.688%	3,532	+1.328%
2026-04-01	23.3900	23.6434	23.0000	23.2600	-0.172%	10,751	+2.025%
2026-03-31	23.5400	23.5600	23.0900	23.3000	-0.555%	39,384	+1.850%
2026-03-30	23.6200	23.7000	23.4300	23.4300	-0.636%	7,028	+1.285%
2026-03-27	23.6700	23.6800	23.5000	23.5800	-0.212%	8,638	+0.640%
2026-03-26	23.7300	23.9216	23.5800	23.6300	-0.922%	219,110	+0.427%
2026-03-25	23.9500	24.0400	23.6600	23.8500	-0.293%	16,097	-0.499%
2026-03-24	23.8200	23.9200	23.8200	23.9200	+0.441%	1,408	-0.790%
2026-03-23	23.7900	24.4800	23.7900	23.8150	+0.613%	12,398	-0.353%
2026-03-20	24.2300	24.2500	23.6700	23.6700	-1.416%	5,891	+0.258%
2026-03-19	24.3250	24.3250	23.9901	24.0100	-0.826%	9,130	-1.162%
2026-03-18	24.3300	24.5100	24.1800	24.2100	0.000%	7,433	-1.979%
2026-03-17	24.4500	24.4500	24.1000	24.2100	-0.534%	26,448	-1.979%
2026-03-16	24.4300	24.6099	24.1100	24.3400	+0.082%	8,056	-2.502%
2026-03-13	24.8600	24.8600	24.2600	24.3200	-2.539%	13,606	-2.422%
2026-03-12	25.0700	25.0700	24.9500	24.9536	-0.226%	4,117	-4.899%
2026-03-11	25.1400	25.1400	25.0000	25.0100	0.000%	31,953	-5.114%
2026-03-10	25.1400	25.1500	25.0000	25.0100	+0.040%	4,688	-5.114%
2026-03-09	25.2200	25.2200	24.9000	25.0000	-0.715%	27,113	-5.076%
2026-03-06	25.2200	25.2200	25.0450	25.1800	-0.159%	3,047	-5.755%
2026-03-05	25.2000	25.2800	25.1600	25.2200	+0.119%	4,692	-5.904%
2026-03-04	25.0400	25.1900	25.0400	25.1900	+0.841%	5,992	-5.792%
2026-03-03	24.9800	25.0500	24.9300	24.9800	0.000%	9,911	-5.000%
2026-03-02	25.0000	25.0800	24.9100	24.9800	+0.080%	8,165	-5.000%
2026-02-27	25.0300	25.1200	24.9000	24.9600	-0.280%	36,300	-4.924%
2026-02-26	25.0900	25.1100	24.9700	25.0300	0.000%	24,346	-5.190%
2026-02-25	25.0300	25.0900	24.9200	25.0300	+0.441%	327,987	-5.190%
2026-02-24	24.9300	25.0200	24.8939	24.9200	-0.120%	9,716	-4.771%
2026-02-23	25.0000	25.0700	24.9000	24.9500	-0.060%	173,871	-4.886%
2026-02-20	25.0000	25.0000	24.9000	24.9650	-0.140%	7,789	-4.943%
2026-02-19	24.9500	25.0000	24.9000	25.0000	+0.402%	38,502	-5.076%
2026-02-18	24.9200	24.9700	24.7100	24.9000	0.000%	12,187	-4.695%
2026-02-17	24.7000	24.9200	24.6996	24.9000	+0.810%	12,334	-4.695%
2026-02-13	24.6800	24.7000	24.6201	24.7000	+0.407%	10,110	-3.923%
2026-02-12	24.6900	24.6900	24.5300	24.6000	-0.020%	7,741	-3.533%
2026-02-11	24.7000	24.7000	24.5601	24.6050	-0.114%	3,692	-3.552%
2026-02-10	24.6500	24.6500	24.6332	24.6332	+0.176%	688	-3.663%
2026-02-09	24.4800	24.5900	24.4200	24.5900	+0.464%	3,290	-3.493%
2026-02-06	24.4800	24.4800	24.3650	24.4764	+0.437%	2,176	-3.045%
2026-02-05	24.3500	24.4300	24.2600	24.3700	+0.082%	4,794	-2.622%
2026-02-04	24.6900	24.6900	24.2200	24.3500	-1.217%	14,984	-2.542%
2026-02-03	24.6800	24.6996	24.6500	24.6500	-0.243%	14,929	-3.728%
2026-02-02	24.7100	24.7100	24.6600	24.7100	+0.162%	4,845	-3.962%
2026-01-30	24.5800	24.6700	24.5501	24.6700	+0.489%	15,154	-3.806%
2026-01-29	24.7200	24.7200	24.0800	24.5500	-0.607%	34,420	-3.336%
2026-01-28	24.7400	24.7400	24.6000	24.7000	-0.162%	5,765	-3.923%
2026-01-27	24.7700	24.8289	24.6700	24.7400	-0.121%	4,307	-4.078%
2026-01-26	24.8300	24.8300	24.6500	24.7700	+0.081%	12,504	-4.195%
2026-01-23	24.6600	24.7979	24.6501	24.7500	+0.081%	11,019	-4.117%
2026-01-22	24.8500	24.8500	24.7100	24.7300	-0.483%	60,904	-4.040%
2026-01-21	24.8200	24.8500	24.8200	24.8500	+0.485%	9,583	-4.503%
2026-01-20	24.7500	24.7846	24.5700	24.7300	-0.443%	3,325	-4.040%
2026-01-16	24.8200	24.8500	24.8200	24.8400	+0.364%	8,792	-4.465%
2026-01-15	24.8500	24.8500	24.7000	24.7500	-0.081%	11,320	-4.117%
2026-01-14	24.8200	24.8500	24.7600	24.7701	+0.041%	13,989	-4.195%
2026-01-13	24.8200	24.8255	24.7600	24.7600	+0.243%	6,261	-4.156%
2026-01-12	24.8100	24.8100	24.6800	24.7000	-0.121%	4,064	-3.923%
2026-01-09	24.7800	24.8179	24.6740	24.7300	+0.142%	13,777	-4.040%
2026-01-08	24.6500	24.7316	24.5800	24.6950	+0.223%	6,276	-3.904%
2026-01-07	24.9000	24.9000	24.5900	24.6400	-0.243%	21,569	-3.689%
2026-01-06	24.9800	24.9800	24.6100	24.7000	-0.723%	9,781	-3.923%
2026-01-05	24.9400	25.0000	24.8600	24.8800	+0.161%	7,024	-4.618%
2026-01-02	24.9050	24.9050	24.7400	24.8400	+0.283%	8,157	-4.465%
2025-12-31	25.0500	25.0500	24.7700	24.7700	-0.761%	18,120	-4.195%
2025-12-30	25.0600	25.0600	24.9500	24.9600	-0.160%	3,876	-4.924%
2025-12-29	25.0500	25.0500	24.8500	25.0000	-0.040%	3,080	-5.076%
2025-12-26	25.0800	25.0800	25.0100	25.0100	+0.304%	1,852	-5.114%
2025-12-24	25.0300	25.0300	24.9341	24.9341	+0.258%	2,386	-4.825%
2025-12-23	25.0500	25.0500	24.8700	24.8700	-0.619%	13,223	-4.580%
2025-12-22	25.0100	25.0500	25.0000	25.0250	-0.219%	10,359	-5.171%
2025-12-19	25.1200	25.1200	24.9200	25.0800	+0.280%	9,344	-5.379%
2025-12-18	24.9800	25.1900	24.9200	25.0100	+0.523%	5,656	-5.114%
2025-12-17	24.8700	25.0500	24.8700	24.8800	+0.080%	12,182	-4.618%
2025-12-16	24.8500	24.9400	24.7700	24.8600	+0.526%	4,817	-4.541%
2025-12-15	24.8900	25.1000	24.6000	24.7300	-1.080%	23,652	-4.040%
2025-12-12	24.8900	25.0500	24.8900	25.0000	+0.160%	4,945	-5.076%
2025-12-11	25.1900	25.1900	24.9000	24.9600	-0.676%	140,374	-4.924%
2025-12-10	25.1800	25.2000	25.0650	25.1300	+0.040%	11,389	-5.567%
2025-12-09	25.1500	25.1500	25.0700	25.1200	+0.159%	3,052	-5.529%
2025-12-08	25.1800	25.1800	25.0600	25.0800	-0.358%	2,178	-5.379%
2025-12-05	25.1000	25.1800	25.0100	25.1700	+0.559%	6,106	-5.717%
2025-12-04	25.0800	25.1700	25.0300	25.0300	-0.040%	21,717	-5.190%
2025-12-03	24.8700	25.0799	24.8700	25.0400	+0.805%	8,233	-5.228%
2025-12-02	25.1600	25.1600	24.8100	24.8400	-0.640%	35,865	-4.465%
2025-12-01	25.1500	25.1599	25.0000	25.0000	-0.279%	12,358	-5.076%
2025-11-28	25.1800	25.1800	25.0700	25.0700	-0.437%	1,965	-5.341%
2025-11-26	24.9800	25.1800	24.8001	25.1800	+1.084%	23,083	-5.755%
2025-11-25	24.9400	24.9829	24.9000	24.9100	+0.363%	40,236	-4.733%
2025-11-24	24.8900	24.9300	24.7301	24.8200	-0.121%	86,928	-4.388%
2025-11-21	24.9900	24.9900	24.5900	24.8500	-0.560%	24,417	-4.503%
2025-11-20	25.1800	25.1800	24.9300	24.9900	-0.633%	24,456	-5.038%
2025-11-19	25.2000	25.2000	25.1000	25.1492	-0.202%	27,620	-5.639%
2025-11-18	25.2300	25.2300	25.1600	25.2000	+0.119%	4,742	-5.829%
2025-11-17	25.2400	25.2400	25.1600	25.1700	-0.277%	7,962	-5.717%
2025-11-14	25.2800	25.2800	25.2000	25.2400	-0.040%	2,921	-5.979%
2025-11-13	25.2500	25.2500	25.2000	25.2500	-0.040%	79,357	-6.016%
2025-11-12	25.2500	25.2600	25.2300	25.2600	+0.079%	203,035	-6.053%
2025-11-11	25.2400	25.2500	25.2000	25.2400	+0.119%	4,623	-5.979%
2025-11-10	25.3400	25.3400	25.2100	25.2100	-0.277%	7,798	-5.867%
2025-11-07	25.3700	25.3700	25.2000	25.2800	-0.158%	14,345	-6.127%
2025-11-06	25.2500	25.3600	25.1900	25.3200	+0.357%	31,580	-6.276%
2025-11-05	25.2700	25.2700	25.2000	25.2300	+0.134%	8,910	-5.941%
2025-11-04	25.2400	25.2400	25.1700	25.1962	-0.174%	2,766	-5.815%
2025-11-03	25.1900	25.2400	25.1600	25.2400	+0.278%	7,578	-5.979%
2025-10-31	25.2700	25.2700	25.1600	25.1700	-0.040%	49,527	-5.717%
2025-10-30	25.2900	25.2900	25.1600	25.1800	-0.277%	19,524	-5.755%
2025-10-29	25.2700	25.3000	25.1700	25.2500	+0.198%	18,455	-6.016%
2025-10-28	25.2500	25.2884	25.2000	25.2000	0.000%	6,380	-5.829%
2025-10-27	25.3000	25.3000	25.2000	25.2000	-0.316%	2,974	-5.829%
2025-10-24	25.3500	25.4000	25.2164	25.2800	+0.119%	25,234	-6.127%
2025-10-23	25.2500	25.2500	25.2100	25.2500	+0.198%	2,344	-6.016%
2025-10-22	25.2000	25.2000	25.1600	25.2000	0.000%	207,190	-5.829%
2025-10-21	25.2000	25.2000	25.1671	25.2000	+0.003%	4,207	-5.829%
2025-10-20	25.1600	25.2000	25.1450	25.1993	+0.396%	301,293	-5.827%
2025-10-17	25.2000	25.2000	25.1000	25.1000	-0.318%	5,467	-5.454%
2025-10-16	25.2300	25.3000	25.1200	25.1800	-0.356%	30,266	-5.755%
2025-10-15	25.3800	25.3800	25.1400	25.2700	-0.197%	20,887	-6.090%
2025-10-14	25.2700	25.3500	25.2500	25.3200	+0.476%	36,966	-6.276%
2025-10-13	25.3000	25.3000	25.2000	25.2000	+0.199%	1,168	-5.829%
2025-10-10	25.2900	25.3500	25.1500	25.1500	-0.198%	10,761	-5.642%
2025-10-09	25.2400	25.2400	25.1400	25.2000	0.000%	15,555	-5.829%
2025-10-08	25.2100	25.2100	25.2000	25.2000	0.000%	3,523	-5.829%
2025-10-07	25.1800	25.2000	25.1800	25.2000	+0.079%	18,417	-5.829%
2025-10-06	25.2000	25.2500	25.1200	25.1800	+0.040%	17,007	-5.755%
2025-10-03	25.1800	25.2200	25.1500	25.1700	-0.040%	4,752	-5.717%
2025-10-02	25.1500	25.2450	25.1200	25.1800	+0.040%	5,541	-5.755%
2025-10-01	25.2700	25.2700	25.1400	25.1700	-0.159%	9,857	-5.717%
2025-09-30	25.2100	25.2100	25.1400	25.2100	+0.199%	15,818	-5.867%
2025-09-29	25.2300	25.2300	25.1000	25.1600	-0.238%	16,473	-5.680%
2025-09-26	25.2900	25.3800	25.2200	25.2200	-0.040%	12,385	-5.904%
2025-09-25	25.3900	25.3900	25.1600	25.2300	-0.277%	13,339	-5.941%
2025-09-24	25.1500	25.4000	25.1400	25.3000	+0.536%	23,514	-6.202%
2025-09-23	25.1650	25.1650	25.1650	25.1650	-0.179%	681	-5.698%
2025-09-22	25.2100	25.2100	25.1200	25.2100	+0.159%	14,813	-5.867%
2025-09-19	25.2300	25.2300	25.1200	25.1700	+0.199%	9,363	-5.717%
2025-09-18	25.2300	25.2300	25.1200	25.1200	-0.119%	6,381	-5.529%
2025-09-17	25.2200	25.2400	25.1500	25.1500	+0.319%	6,232	-5.642%
2025-09-16	25.2000	25.2000	25.0600	25.0700	-0.397%	21,207	-5.341%
2025-09-15	25.1300	25.1700	25.0500	25.1700	-1.333%	5,030	-5.717%
2025-09-12	25.4800	25.5100	25.4600	25.5100	+0.512%	35,147	-6.974%
2025-09-11	25.5000	25.5300	25.3700	25.3800	-0.118%	29,970	-6.497%
2025-09-10	25.5000	25.5000	25.4100	25.4100	0.000%	7,882	-6.608%
2025-09-09	25.5000	25.5000	25.3800	25.4100	+0.237%	19,959	-6.608%
2025-09-08	25.3639	25.4399	25.3500	25.3500	-0.471%	73,022	-6.387%
2025-09-05	25.4000	25.4700	25.3500	25.4700	+0.434%	73,495	-6.828%
2025-09-04	25.4200	25.4900	25.3000	25.3600	-0.236%	36,887	-6.424%
2025-09-03	25.4300	25.4900	25.4000	25.4200	+0.039%	380,657	-6.644%
2025-09-02	25.4500	25.4500	25.3898	25.4100	+0.039%	36,724	-6.608%
2025-08-29	25.3500	25.4500	25.3000	25.4000	-0.196%	49,031	-6.571%
2025-08-28	25.3500	25.4900	25.3100	25.4500	+0.315%	481,332	-6.754%
2025-08-27	25.2000	25.4500	25.2000	25.3700	+0.755%	575,232	-6.460%
2025-08-26	25.1600	25.1800	25.1600	25.1800	+0.119%	2,409	-5.755%
2025-08-25	25.1450	25.1500	25.1000	25.1500	+0.199%	43,013	-5.642%
2025-08-22	25.0100	25.1600	25.0100	25.1000	+0.360%	44,564	-5.454%
2025-08-21	25.0000	25.0500	24.9000	25.0100	+0.240%	8,625	-5.114%
2025-08-20	24.7500	24.9500	24.6330	24.9500	+1.094%	51,846	-4.886%
2025-08-19	24.7500	24.7500	24.5400	24.6800	+0.325%	19,544	-3.845%
2025-08-18	24.6300	24.7400	24.6000	24.6000	-0.445%	10,469	-3.533%
2025-08-15	24.5500	24.7100	24.2000	24.7100	+0.652%	5,441	-3.962%
2025-08-14	24.5700	24.7500	24.5301	24.5500	-0.808%	12,159	-3.336%
2025-08-13	24.8100	24.8100	24.5700	24.7500	+0.406%	11,335	-4.117%
2025-08-12	24.7700	24.8000	24.6500	24.6500	-0.404%	19,317	-3.728%
2025-08-11	24.7200	24.7500	24.7018	24.7500	+0.406%	7,881	-4.117%
2025-08-08	24.7499	24.7499	24.6500	24.6500	0.000%	702	-3.728%
2025-08-06	24.7500	24.8000	24.6500	24.6500	+0.307%	5,598	-3.728%
2025-08-05	24.5746	24.5746	24.5746	24.5746	-0.508%	878	-3.433%
2025-08-04	24.8000	24.8100	24.7000	24.7000	-0.435%	8,258	-3.923%
2025-08-01	24.8100	24.8500	24.7500	24.8079	+0.437%	6,453	-4.341%
2025-07-31	24.7500	24.8200	24.7000	24.7000	-0.258%	28,333	-3.923%
2025-07-30	24.6150	24.7785	24.5594	24.7638	+0.258%	2,995	-4.171%
2025-07-29	24.6500	24.7500	24.6350	24.7000	+0.041%	8,178	-3.923%
2025-07-28	24.6100	24.6900	24.4100	24.6900	+0.817%	4,787	-3.884%
2025-07-25	24.5900	24.5900	24.3800	24.4900	-0.054%	6,122	-3.099%
2025-07-24	24.4900	24.5032	24.3200	24.5032	+0.259%	14,308	-3.151%
2025-07-23	24.4200	24.4671	24.3600	24.4400	+0.123%	8,515	-2.901%
2025-07-22	24.4800	24.4900	24.2000	24.4099	-0.286%	31,835	-2.781%
2025-07-21	25.4900	25.4900	24.3700	24.4800	+0.493%	4,562	-3.060%
2025-07-18	24.5000	24.5000	24.2712	24.3600	+0.371%	5,262	-2.582%
2025-07-17	24.3500	24.5800	24.2100	24.2700	+0.289%	6,887	-2.221%
2025-07-16	24.3500	24.4200	24.1500	24.2000	-0.432%	29,413	-1.938%
2025-07-15	24.3600	24.4170	24.2600	24.3051	-0.102%	4,297	-2.362%
2025-07-14	24.2734	24.3700	24.2734	24.3300	+0.247%	14,541	-2.462%
2025-07-11	24.3900	24.4200	24.2600	24.2700	-0.492%	12,434	-2.221%
2025-07-10	24.3800	24.3900	24.1100	24.3900	+0.041%	17,081	-2.702%
2025-07-09	24.2600	24.3900	24.2500	24.3800	+1.057%	11,562	-2.662%
2025-07-08	24.1500	24.2099	24.1100	24.1250	-0.310%	7,508	-1.633%
2025-07-07	24.2300	24.2400	24.1400	24.2000	0.000%	13,036	-1.938%
2025-07-03	24.1100	24.2400	24.1000	24.2000	+0.833%	3,263	-1.938%
2025-07-02	23.7607	24.1300	23.7607	24.0000	+0.293%	9,402	-1.121%
2025-07-01	23.7900	23.9900	23.7000	23.9300	+0.970%	17,131	-0.832%
2025-06-30	24.1600	24.1800	23.7000	23.7000	-1.537%	74,508	+0.131%
2025-06-27	24.2200	24.2200	24.0700	24.0700	-0.537%	6,322	-1.408%
2025-06-26	24.1100	24.2260	24.0500	24.2000	+0.369%	14,894	-1.938%
2025-06-25	24.1600	24.1600	24.1110	24.1110	+0.170%	1,375	-1.576%
2025-06-24	24.1500	24.1836	24.0600	24.0700	+0.375%	4,659	-1.408%
2025-06-23	24.2300	24.2800	23.8000	23.9800	-0.909%	17,682	-1.038%
2025-06-20	24.0050	24.2500	23.9100	24.2000	+0.833%	18,114	-1.938%
2025-06-18	24.0700	24.0700	23.7500	24.0000	+0.251%	15,748	-1.121%
2025-06-17	23.9400	24.0000	23.8365	23.9400	+0.042%	5,453	-0.873%
2025-06-16	23.6500	23.9772	23.6500	23.9300	+0.251%	16,157	-0.832%
2025-06-13	23.7745	23.8999	23.7745	23.8700	-2.092%	2,610	-0.582%
2025-06-12	24.2600	24.4000	24.2600	24.3800	+0.536%	9,574	-2.662%
2025-06-11	24.3500	24.4000	24.2500	24.2500	-0.411%	11,334	-2.140%
2025-06-10	24.3900	24.4000	24.3200	24.3500	+0.123%	7,939	-2.542%
2025-06-09	24.6000	24.6000	24.3000	24.3200	-1.219%	37,402	-2.422%
2025-06-06	24.6950	24.6950	24.6200	24.6200	0.000%	911	-3.611%
2025-06-05	24.8700	24.9000	24.6000	24.6200	-0.445%	15,511	-3.611%
2025-06-04	24.7000	24.7800	24.6000	24.7300	+0.406%	8,366	-4.040%
2025-06-03	24.6200	24.6999	24.4501	24.6300	+0.093%	5,534	-3.650%
2025-06-02	24.6900	24.9900	24.5900	24.6072	-0.537%	17,245	-3.561%
2025-05-30	24.2950	24.8700	24.2500	24.7400	+2.656%	60,213	-4.078%
2025-05-29	24.6900	24.6900	24.1000	24.1000	-2.112%	21,529	-1.531%
2025-05-28	24.6500	24.7000	24.5500	24.6200	-0.324%	5,784	-3.611%
2025-05-27	24.9700	24.9900	24.5000	24.7000	+1.396%	11,014	-3.923%
2025-05-23	24.4900	24.4900	24.2500	24.3600	-0.409%	3,263	-2.582%
2025-05-22	24.3600	24.4700	24.3400	24.4600	-0.407%	3,497	-2.980%
2025-05-21	25.0245	25.0351	24.3900	24.5600	-1.365%	7,972	-3.375%
2025-05-20	24.7100	25.0000	24.7100	24.9000	-1.230%	19,368	-4.695%
2025-05-19	24.7900	25.2100	24.6199	25.2100	+1.694%	9,258	-5.867%
2025-05-16	24.7800	24.9000	24.7800	24.7900	+0.446%	10,945	-4.272%
2025-05-15	24.5300	24.7400	24.4300	24.6800	+1.126%	19,535	-3.845%
2025-05-14	24.4200	24.5900	24.4053	24.4053	-0.060%	8,011	-2.763%
2025-05-13	24.4400	24.4500	24.2400	24.4200	-0.123%	3,290	-2.821%
2025-05-12	24.2400	24.6551	24.2400	24.4500	+1.242%	7,991	-2.941%
2025-05-09	24.2300	24.2300	24.0700	24.1500	+0.332%	4,527	-1.735%
2025-05-08	24.2000	24.2400	24.0700	24.0700	-0.083%	21,027	-1.408%
2025-05-07	24.1400	24.1400	24.0000	24.0900	-0.041%	6,592	-1.490%
2025-05-06	24.0400	24.1900	24.0300	24.1000	-0.166%	4,698	-1.531%
2025-05-05	24.1900	24.3600	24.1400	24.1400	-0.207%	10,721	-1.694%
2025-05-02	23.9900	24.3800	23.9900	24.1900	+0.876%	10,415	-1.897%
2025-05-01	23.7700	23.9900	23.5000	23.9800	+1.696%	11,450	-1.038%
2025-04-30	23.4600	23.7878	23.3100	23.5800	-0.042%	17,022	+0.640%
2025-04-29	23.3100	23.6432	23.2700	23.5900	+1.071%	16,832	+0.598%
2025-04-28	22.9000	23.3400	22.8200	23.3400	+1.744%	24,136	+1.675%
2025-04-25	22.6900	22.9400	22.6300	22.9400	+1.102%	14,399	+3.448%
2025-04-24	22.2500	22.7300	22.2400	22.6900	+2.207%	35,558	+4.588%
2025-04-23	21.9200	22.2000	21.8300	22.2000	+1.788%	81,772	+6.896%
2025-04-22	21.7000	21.8600	21.5700	21.8100	+1.301%	21,112	+8.808%
2025-04-21	21.5000	21.6899	21.3400	21.5300	-0.370%	20,827	+10.223%
2025-04-17	21.6000	21.7575	21.5000	21.6100	+0.372%	11,699	+9.815%
2025-04-16	21.8500	22.1100	21.2800	21.5300	-1.824%	47,438	+10.223%
2025-04-15	22.4000	22.4000	21.7500	21.9300	-2.098%	43,245	+8.212%
2025-04-14	22.1400	22.5400	22.0600	22.4000	+1.587%	11,726	+5.942%
2025-04-11	22.0700	22.1150	21.4500	22.0500	-0.136%	22,141	+7.624%
2025-04-10	22.8600	23.0600	21.7300	22.0800	-3.916%	27,710	+7.477%
2025-04-09	22.5000	23.0000	21.6200	22.9800	+2.133%	54,254	+3.268%
2025-04-08	23.2000	23.2000	22.1800	22.5000	-1.961%	20,657	+5.471%
2025-04-07	23.9000	24.0000	22.9500	22.9500	-4.335%	24,416	+3.403%
2025-04-04	24.4900	24.4900	23.5200	23.9900	-1.962%	21,262	-1.080%
2025-04-03	24.8000	24.8000	24.4100	24.4700	-1.958%	10,086	-3.020%
2025-04-02	25.0100	25.0642	24.9200	24.9587	-0.085%	3,787	-4.919%
2025-04-01	25.0600	25.1834	24.9650	24.9800	-0.279%	6,728	-5.000%
2025-03-31	25.0400	25.2900	25.0000	25.0500	+0.040%	190,855	-5.265%
2025-03-28	25.1100	25.1100	24.9600	25.0400	+0.040%	58,258	-5.228%
2025-03-27	25.0300	25.0700	24.9700	25.0300	-0.080%	9,632	-5.190%
2025-03-26	25.2600	25.3600	24.8601	25.0500	-0.831%	29,935	-5.265%
2025-03-25	25.4400	25.4400	25.1200	25.2600	-0.355%	49,023	-6.053%
2025-03-24	25.4000	25.4000	25.1589	25.3500	0.000%	2,463	-6.387%
2025-03-21	25.2800	25.3800	25.2800	25.3500	+0.277%	5,742	-6.387%
2025-03-20	25.2600	25.3400	25.2300	25.2800	+0.158%	8,529	-6.127%
2025-03-19	25.2000	25.2900	25.0800	25.2400	-0.040%	24,755	-5.979%
2025-03-18	25.3600	25.3600	25.1500	25.2500	+0.040%	5,934	-6.016%
2025-03-17	25.4400	25.4400	25.2000	25.2400	0.000%	22,289	-5.979%
2025-03-14	25.1900	25.4000	25.0000	25.2400	-1.445%	26,002	-5.979%
2025-03-13	25.6900	25.9500	25.5900	25.6100	-0.117%	22,994	-7.337%
2025-03-12	25.5300	25.7700	25.5000	25.6400	-0.543%	8,713	-7.445%
2025-03-11	25.7400	25.8100	25.5465	25.7800	+0.350%	8,240	-7.948%
2025-03-10	26.0000	26.0000	25.5100	25.6900	-1.420%	38,134	-7.626%
2025-03-07	25.9600	26.2100	25.7600	26.0600	+0.424%	18,661	-8.937%
2025-03-06	25.5800	25.9500	25.5800	25.9500	+1.446%	37,408	-8.551%
2025-03-05	25.6300	25.6300	25.5119	25.5800	+0.117%	12,092	-7.228%
2025-03-04	25.4600	25.6500	25.4001	25.5500	+0.393%	15,226	-7.119%
2025-03-03	25.6200	25.6200	25.4500	25.4500	-0.508%	445	-6.754%
2025-02-28	25.4600	25.6500	25.4600	25.5800	+0.314%	5,287	-7.228%
2025-02-27	25.5900	25.6000	25.5000	25.5000	-0.118%	5,409	-6.937%
2025-02-26	25.4900	25.5800	25.4900	25.5300	+0.118%	7,156	-7.047%
2025-02-25	25.4800	25.7900	25.4700	25.5000	+0.157%	15,247	-6.937%
2025-02-24	25.4400	25.5500	25.4400	25.4600	0.000%	7,999	-6.791%
2025-02-21	25.4300	25.5343	25.4300	25.4600	+0.118%	8,591	-6.791%
2025-02-20	25.4300	25.5250	25.4300	25.4300	-0.285%	9,156	-6.681%
2025-02-19	25.4500	25.5026	25.4200	25.5026	+0.246%	3,653	-6.947%
2025-02-18	25.4800	25.5000	25.4100	25.4400	-0.079%	19,801	-6.718%
2025-02-14	25.5300	25.6400	25.4000	25.4600	-0.039%	23,981	-6.791%
2025-02-13	25.6500	25.9500	25.4000	25.4700	0.000%	40,517	-6.828%
2025-02-12	25.4900	25.6700	25.4500	25.4700	-0.313%	13,693	-6.828%
2025-02-11	25.6408	25.6500	25.5100	25.5500	+0.157%	12,760	-7.119%
2025-02-10	25.5900	25.5900	25.4300	25.5100	+0.236%	30,856	-6.974%
2025-02-07	25.4100	25.5400	25.4100	25.4500	-0.079%	69,839	-6.754%
2025-02-06	25.4340	25.5000	25.3900	25.4700	+0.236%	17,172	-6.828%
2025-02-05	25.4000	25.4600	25.3800	25.4100	+0.079%	6,115	-6.608%
2025-02-04	25.3800	25.4500	25.3800	25.3900	0.000%	4,925	-6.534%