Dark

AXS/PE
AXIS Capital Holdings Limited Depositary Shares, each representing 1/100th interest in a share of the Issuers 5.50% Series E Preferred Shares
stock NYSE Preferred Stock

At Close

Jul 30, 2026 3:59:30 PM EDT

18.79USD-0.265%(-0.05)95,434

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.84)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

18.70USD-0.479%(-0.09)24,207

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.7800	18.8800	18.7701	18.8500	+0.053%	43,670	0.000%
2026-07-29	18.8500	18.8600	18.7300	18.8400	-0.423%	59,803	+0.053%
2026-07-28	18.8500	18.9654	18.8500	18.9200	+0.106%	28,346	-0.370%
2026-07-27	18.9800	18.9800	18.8300	18.9000	+0.106%	36,470	-0.265%
2026-07-24	18.8500	18.9295	18.8200	18.8800	-0.053%	36,865	-0.159%
2026-07-23	18.8400	18.9050	18.7521	18.8900	-0.264%	57,836	-0.212%
2026-07-22	19.0500	19.0500	18.8700	18.9400	-0.630%	32,547	-0.475%
2026-07-21	19.0000	19.0900	18.9905	19.0600	+0.052%	20,028	-1.102%
2026-07-20	18.9700	19.1000	18.9501	19.0500	+0.053%	36,492	-1.050%
2026-07-17	18.9400	19.0499	18.8800	19.0400	+0.211%	57,651	-0.998%
2026-07-16	18.9900	19.0600	18.9100	19.0000	-0.262%	31,511	-0.789%
2026-07-15	18.9400	19.0600	18.8201	19.0500	+0.740%	29,960	-1.050%
2026-07-14	18.9000	18.9700	18.8200	18.9100	+0.212%	25,553	-0.317%
2026-07-13	18.9000	18.9300	18.7400	18.8700	-0.212%	35,247	-0.106%
2026-07-10	18.8100	18.9300	18.7400	18.9100	+0.053%	35,094	-0.317%
2026-07-09	18.7700	18.9000	18.7700	18.9000	+0.478%	37,450	-0.265%
2026-07-08	18.7400	18.8300	18.5700	18.8100	+0.267%	85,421	+0.213%
2026-07-07	18.9200	18.9200	18.7300	18.7600	-1.003%	48,148	+0.480%
2026-07-06	18.8600	18.9600	18.8600	18.9500	+0.477%	46,311	-0.528%
2026-07-02	18.9000	18.9700	18.7100	18.8600	+0.053%	50,481	-0.053%
2026-07-01	18.8600	18.9900	18.8200	18.8500	+0.213%	113,780	0.000%
2026-06-30	18.9500	19.0399	18.7200	18.8100	-2.488%	249,243	+0.213%
2026-06-29	19.3300	19.3500	19.2100	19.2900	0.000%	46,869	-2.281%
2026-06-26	19.1700	19.2900	19.1700	19.2900	+0.364%	30,050	-2.281%
2026-06-25	19.2400	19.2400	19.0800	19.2200	+0.366%	58,154	-1.925%
2026-06-24	19.3300	19.4199	19.0900	19.1500	-0.777%	52,761	-1.567%
2026-06-23	19.3000	19.4000	19.2100	19.3000	-0.310%	55,644	-2.332%
2026-06-22	19.5400	19.5800	19.3000	19.3600	-0.972%	38,290	-2.634%
2026-06-18	19.6300	19.7500	19.5500	19.5500	-0.204%	22,809	-3.581%
2026-06-17	19.6100	19.6500	19.5300	19.5900	-0.305%	27,290	-3.777%
2026-06-16	19.6600	19.7099	19.5900	19.6500	-0.051%	30,483	-4.071%
2026-06-15	19.5000	19.6900	19.4900	19.6600	+0.976%	31,515	-4.120%
2026-06-12	19.4200	19.5500	19.3801	19.4700	-0.256%	25,919	-3.184%
2026-06-11	19.4100	19.5200	19.3119	19.5200	+0.722%	32,993	-3.432%
2026-06-10	19.3300	19.4000	19.3000	19.3800	+0.052%	34,813	-2.735%
2026-06-09	19.3500	19.4200	19.3000	19.3700	+0.052%	32,045	-2.685%
2026-06-08	19.4200	19.4300	19.3014	19.3600	-0.206%	20,874	-2.634%
2026-06-05	19.4300	19.4300	19.3000	19.4000	-0.411%	33,159	-2.835%
2026-06-04	19.3700	19.5000	19.3700	19.4800	+0.257%	16,421	-3.234%
2026-06-03	19.4900	19.4900	19.3100	19.4300	-0.665%	51,200	-2.985%
2026-06-02	19.5500	19.5983	19.4800	19.5600	-0.255%	55,084	-3.630%
2026-06-01	19.5000	19.6200	19.4800	19.6100	+0.307%	32,176	-3.876%
2026-05-29	19.5700	19.6800	19.4900	19.5500	-0.204%	47,194	-3.581%
2026-05-28	19.7300	19.7479	19.5804	19.5900	-0.356%	18,397	-3.777%
2026-05-27	19.6000	19.7732	19.5500	19.6600	-0.052%	14,882	-4.120%
2026-05-26	19.7500	19.7500	19.6014	19.6702	+0.307%	21,929	-4.170%
2026-05-22	19.6300	19.6300	19.5100	19.6100	-0.102%	27,063	-3.876%
2026-05-21	19.5400	19.6300	19.5001	19.6300	0.000%	41,133	-3.974%
2026-05-20	19.6100	19.6300	19.5200	19.6300	+0.102%	51,248	-3.974%
2026-05-19	19.5300	19.6300	19.4400	19.6100	-0.102%	50,007	-3.876%
2026-05-18	19.4900	19.6595	19.3930	19.6300	+0.512%	39,184	-3.974%
2026-05-15	19.3800	19.5300	19.3500	19.5300	-0.051%	72,727	-3.482%
2026-05-14	19.5900	19.5900	19.5100	19.5400	+0.051%	63,377	-3.531%
2026-05-13	19.5700	19.5800	19.4800	19.5300	-0.255%	28,847	-3.482%
2026-05-12	19.6500	19.6600	19.5300	19.5800	-0.559%	25,417	-3.728%
2026-05-11	19.7500	19.7900	19.6400	19.6900	-0.152%	33,601	-4.266%
2026-05-08	19.6800	19.7600	19.6300	19.7200	+0.356%	18,880	-4.412%
2026-05-07	19.6500	19.7399	19.6000	19.6500	-0.152%	28,274	-4.071%
2026-05-06	19.7000	19.7500	19.6500	19.6800	+0.153%	18,189	-4.217%
2026-05-05	19.7200	19.7499	19.5800	19.6500	-0.355%	27,481	-4.071%
2026-05-04	19.6800	19.7899	19.5100	19.7200	+0.305%	41,068	-4.412%
2026-05-01	19.6500	19.7500	19.6300	19.6600	+0.153%	39,160	-4.120%
2026-04-30	19.6600	19.7000	19.5600	19.6300	+0.051%	34,500	-3.974%
2026-04-29	19.6000	19.6300	19.5000	19.6200	-0.254%	71,184	-3.925%
2026-04-28	19.6600	19.7000	19.5700	19.6700	+0.102%	35,237	-4.169%
2026-04-27	19.7400	19.7500	19.6300	19.6500	-0.405%	17,632	-4.071%
2026-04-24	19.7300	19.7596	19.6101	19.7300	+0.203%	30,583	-4.460%
2026-04-23	19.6900	19.8399	19.6100	19.6900	0.000%	25,073	-4.266%
2026-04-22	19.5800	19.7300	19.5800	19.6900	+0.665%	19,567	-4.266%
2026-04-21	19.6000	19.6400	19.5100	19.5600	-0.357%	33,196	-3.630%
2026-04-20	19.7000	19.7550	19.5850	19.6300	-0.203%	38,174	-3.974%
2026-04-17	19.8100	19.8500	19.6700	19.6700	0.000%	55,914	-4.169%
2026-04-16	19.8500	19.8600	19.6700	19.6700	-0.506%	33,803	-4.169%
2026-04-15	19.7700	19.8700	19.7600	19.7700	0.000%	34,400	-4.654%
2026-04-14	19.7200	19.8800	19.6800	19.7700	+0.355%	41,618	-4.654%
2026-04-13	19.6800	19.7400	19.5800	19.7000	+0.102%	36,656	-4.315%
2026-04-10	19.6600	19.6800	19.5200	19.6800	+0.357%	31,611	-4.217%
2026-04-09	19.6100	19.7200	19.5000	19.6100	+0.102%	67,263	-3.876%
2026-04-08	19.6900	19.8899	19.5900	19.5900	+0.359%	28,534	-3.777%
2026-04-07	19.4400	19.5500	19.4100	19.5200	+0.360%	46,072	-3.432%
2026-04-06	19.4400	19.5746	19.4200	19.4500	0.000%	28,024	-3.085%
2026-04-02	19.3200	19.4700	19.3004	19.4500	+0.154%	37,003	-3.085%
2026-04-01	19.4400	19.5500	19.4000	19.4200	+0.103%	56,584	-2.935%
2026-03-31	19.5000	19.6399	19.3400	19.4000	-2.218%	221,667	-2.835%
2026-03-30	19.8700	19.9000	19.7001	19.8400	-0.151%	36,696	-4.990%
2026-03-27	19.9700	20.0050	19.8200	19.8700	-0.501%	45,150	-5.133%
2026-03-26	20.1300	20.2100	19.9100	19.9700	-1.431%	45,071	-5.608%
2026-03-25	20.3400	20.3500	20.0801	20.2600	+0.446%	20,456	-6.960%
2026-03-24	20.1500	20.2000	20.0000	20.1700	-0.247%	32,306	-6.544%
2026-03-23	20.1600	20.3300	20.0900	20.2200	+0.347%	34,086	-6.775%
2026-03-20	20.2100	20.2200	20.0619	20.1500	-0.641%	85,666	-6.452%
2026-03-19	20.0300	20.3100	20.0300	20.2800	+0.496%	42,070	-7.051%
2026-03-18	20.1900	20.1900	20.0300	20.1800	-0.050%	26,846	-6.591%
2026-03-17	20.2100	20.2700	20.1301	20.1900	+0.099%	25,067	-6.637%
2026-03-16	20.0600	20.1700	20.0000	20.1700	+0.951%	40,353	-6.544%
2026-03-13	20.0600	20.1586	19.9500	19.9800	-0.498%	47,705	-5.656%
2026-03-12	20.1000	20.2100	19.9900	20.0800	-0.397%	46,461	-6.125%
2026-03-11	20.2200	20.2251	20.0600	20.1600	0.000%	40,466	-6.498%
2026-03-10	20.1900	20.2500	20.1500	20.1600	-0.247%	15,914	-6.498%
2026-03-09	20.2100	20.2100	20.0500	20.2100	-0.148%	23,788	-6.729%
2026-03-06	20.2200	20.3000	20.1250	20.2400	-0.148%	40,316	-6.868%
2026-03-05	20.3000	20.4000	20.2167	20.2700	-0.295%	23,171	-7.005%
2026-03-04	20.3000	20.5400	20.2200	20.3300	+0.296%	25,678	-7.280%
2026-03-03	20.2500	20.3500	20.2000	20.2700	-0.589%	33,452	-7.005%
2026-03-02	20.3300	20.4500	20.2700	20.3900	0.000%	27,704	-7.553%
2026-02-27	20.5700	20.6662	20.3300	20.3900	-1.211%	78,206	-7.553%
2026-02-26	20.7600	20.7600	20.5700	20.6400	-0.434%	38,400	-8.672%
2026-02-25	20.7300	20.7500	20.6101	20.7300	+0.048%	22,437	-9.069%
2026-02-24	20.7000	20.7912	20.6200	20.7200	-0.145%	22,912	-9.025%
2026-02-23	20.7100	20.7929	20.6700	20.7500	-0.096%	10,454	-9.157%
2026-02-20	20.7000	20.7799	20.7000	20.7700	+0.193%	26,225	-9.244%
2026-02-19	20.5100	20.7300	20.5100	20.7300	+0.729%	62,217	-9.069%
2026-02-18	20.6300	20.7400	20.5300	20.5800	-0.097%	24,917	-8.406%
2026-02-17	20.5400	20.7300	20.4700	20.6000	+0.635%	79,507	-8.495%
2026-02-13	20.4800	20.5550	20.4600	20.4701	-0.024%	27,406	-7.914%
2026-02-12	20.5400	20.5700	20.4000	20.4750	+0.061%	18,482	-7.937%
2026-02-11	20.4300	20.5500	20.4201	20.4625	+0.159%	19,017	-7.880%
2026-02-10	20.4100	20.4800	20.2800	20.4300	+0.086%	22,944	-7.734%
2026-02-09	20.2700	20.4125	20.2700	20.4125	+0.307%	23,127	-7.655%
2026-02-06	20.2900	20.3500	20.2401	20.3500	+0.743%	35,630	-7.371%
2026-02-05	20.2000	20.2500	20.1600	20.2000	-0.099%	32,680	-6.683%
2026-02-04	20.2800	20.2800	20.1700	20.2200	-0.148%	30,883	-6.775%
2026-02-03	20.2500	20.3000	20.1300	20.2500	+0.099%	51,430	-6.914%
2026-02-02	20.3000	20.3600	20.2000	20.2300	-0.296%	30,801	-6.822%
2026-01-30	20.3500	20.3700	20.2500	20.2900	-0.393%	63,498	-7.097%
2026-01-29	20.3700	20.3950	20.2800	20.3700	+0.098%	31,290	-7.462%
2026-01-28	20.4400	20.4800	20.3200	20.3500	-0.440%	37,030	-7.371%
2026-01-27	20.4500	20.4800	20.3600	20.4400	-0.049%	37,900	-7.779%
2026-01-26	20.5000	20.5000	20.3800	20.4500	-0.098%	36,229	-7.824%
2026-01-23	20.4900	20.5500	20.4200	20.4700	-0.098%	29,212	-7.914%
2026-01-22	20.3700	20.5300	20.3500	20.4900	+0.886%	63,858	-8.004%
2026-01-21	20.1800	20.4400	20.0800	20.3100	+0.545%	96,481	-7.189%
2026-01-20	20.1600	20.2300	20.0900	20.2000	-0.493%	54,431	-6.683%
2026-01-16	20.3600	20.4200	20.2300	20.3000	-0.295%	69,358	-7.143%
2026-01-15	20.3300	20.4200	20.2100	20.3600	+0.444%	46,038	-7.417%
2026-01-14	20.2300	20.3500	20.1000	20.2700	+0.347%	31,789	-7.005%
2026-01-13	20.1400	20.3300	20.0700	20.2000	+0.548%	45,619	-6.683%
2026-01-12	20.0200	20.1400	19.9801	20.0900	0.000%	36,947	-6.172%
2026-01-09	20.1300	20.1562	19.9700	20.0900	0.000%	97,195	-6.172%
2026-01-08	20.0300	20.1800	20.0100	20.0900	+0.150%	43,767	-6.172%
2026-01-07	20.2300	20.2300	20.0100	20.0600	-0.545%	73,107	-6.032%
2026-01-06	20.1700	20.2100	20.0450	20.1700	+0.050%	32,489	-6.544%
2026-01-05	20.1900	20.3600	20.0800	20.1600	0.000%	52,748	-6.498%
2026-01-02	20.0400	20.1899	20.0200	20.1600	+1.103%	38,404	-6.498%
2025-12-31	19.9500	19.9900	19.8500	19.9400	-1.677%	122,365	-5.466%
2025-12-30	20.2500	20.3400	20.2500	20.2800	-0.099%	60,536	-7.051%
2025-12-29	20.2600	20.3322	20.2600	20.3000	-0.148%	45,605	-7.143%
2025-12-26	20.2300	20.3499	20.2300	20.3300	+0.494%	25,126	-7.280%
2025-12-24	20.3100	20.4100	20.1700	20.2300	-0.736%	62,772	-6.822%
2025-12-23	20.4500	20.5000	20.3500	20.3800	-0.342%	50,609	-7.507%
2025-12-22	20.5700	20.6200	20.4500	20.4500	-0.728%	69,820	-7.824%
2025-12-19	20.5400	20.6500	20.5400	20.6000	+0.292%	24,263	-8.495%
2025-12-18	20.5200	20.6600	20.5200	20.5400	+0.146%	87,067	-8.228%
2025-12-17	20.5500	20.5999	20.4500	20.5100	-0.437%	38,563	-8.094%
2025-12-16	20.5700	20.6250	20.5100	20.6000	-0.068%	38,911	-8.495%
2025-12-15	20.5900	20.6724	20.5600	20.6140	+0.263%	34,937	-8.557%
2025-12-12	20.5500	20.6221	20.5401	20.5600	-0.049%	20,947	-8.317%
2025-12-11	20.5700	20.6700	20.3500	20.5700	0.000%	140,302	-8.362%
2025-12-10	20.4600	20.5900	20.3800	20.5700	+0.538%	26,990	-8.362%
2025-12-09	20.5000	20.5300	20.3500	20.4600	0.000%	50,732	-7.869%
2025-12-08	20.4900	20.4900	20.3850	20.4600	-0.146%	45,914	-7.869%
2025-12-05	20.5800	20.6400	20.4000	20.4900	-0.630%	41,567	-8.004%
2025-12-04	20.5600	20.6799	20.5500	20.6200	+0.243%	39,292	-8.584%
2025-12-03	20.5400	20.6700	20.5400	20.5700	-0.484%	26,996	-8.362%
2025-12-02	20.6000	20.7000	20.5000	20.6700	0.000%	33,498	-8.805%
2025-12-01	20.6500	20.7000	20.5600	20.6700	-0.386%	35,155	-8.805%
2025-11-28	20.7500	20.7500	20.6100	20.7500	+0.048%	42,925	-9.157%
2025-11-26	20.8000	20.8600	20.5900	20.7400	0.000%	41,879	-9.113%
2025-11-25	20.8600	20.9440	20.7300	20.7400	-0.528%	41,192	-9.113%
2025-11-24	20.7800	20.9500	20.7700	20.8500	+0.434%	22,291	-9.592%
2025-11-21	20.6000	20.8800	20.6000	20.7600	+0.193%	31,307	-9.200%
2025-11-20	20.8600	20.8799	20.6300	20.7200	-0.649%	39,865	-9.025%
2025-11-19	20.8300	20.9000	20.8000	20.8553	+0.121%	27,718	-9.615%
2025-11-18	20.8200	20.9000	20.7100	20.8300	+0.144%	24,674	-9.506%
2025-11-17	20.8800	20.9000	20.7016	20.8000	-0.478%	27,999	-9.375%
2025-11-14	20.7200	20.9000	20.6100	20.9000	+0.432%	17,710	-9.809%
2025-11-13	20.8900	20.8900	20.7000	20.8100	-0.383%	26,956	-9.419%
2025-11-12	21.0000	21.0000	20.8102	20.8900	-0.286%	18,053	-9.765%
2025-11-11	20.9000	20.9700	20.8800	20.9500	+0.480%	23,431	-10.024%
2025-11-10	20.8000	20.8500	20.6800	20.8500	+0.871%	23,783	-9.592%
2025-11-07	20.8400	20.8400	20.6600	20.6700	-0.672%	45,501	-8.805%
2025-11-06	20.8500	20.9200	20.7260	20.8099	-0.383%	29,027	-9.418%
2025-11-05	20.8000	20.9500	20.7500	20.8900	+0.288%	35,947	-9.765%
2025-11-04	20.8900	20.9070	20.7000	20.8300	-0.620%	39,168	-9.506%
2025-11-03	21.1100	21.1100	20.8700	20.9600	-0.475%	35,414	-10.067%
2025-10-31	21.1500	21.3000	21.0001	21.0600	-0.237%	40,928	-10.494%
2025-10-30	21.3200	21.3800	21.0600	21.1100	-0.706%	34,266	-10.706%
2025-10-29	21.4000	21.4829	21.2500	21.2600	-0.468%	22,690	-11.336%
2025-10-28	21.6100	21.6100	21.3400	21.3600	-0.882%	34,012	-11.751%
2025-10-27	21.5600	21.5899	21.5000	21.5500	+0.326%	18,974	-12.529%
2025-10-24	21.5600	21.5800	21.4501	21.4800	+0.093%	13,617	-12.244%
2025-10-23	21.4900	21.6000	21.4100	21.4600	+0.109%	17,642	-12.162%
2025-10-22	21.6300	21.6400	21.4100	21.4367	-0.526%	13,552	-12.067%
2025-10-21	21.5600	21.6689	21.5310	21.5500	+0.186%	25,971	-12.529%
2025-10-20	21.5700	21.5800	21.4800	21.5100	+0.373%	20,000	-12.366%
2025-10-17	21.5300	21.5395	21.4001	21.4300	-0.140%	32,128	-12.039%
2025-10-16	21.5700	21.6400	21.4400	21.4600	-0.279%	27,954	-12.162%
2025-10-15	21.3700	21.5450	21.3700	21.5200	+1.033%	17,620	-12.407%
2025-10-14	21.3200	21.3300	21.2000	21.3000	-0.094%	29,540	-11.502%
2025-10-13	21.4300	21.4300	21.2600	21.3200	-0.281%	11,509	-11.585%
2025-10-10	21.4200	21.4600	21.0901	21.3800	+0.328%	21,229	-11.833%
2025-10-09	21.4600	21.5799	21.3100	21.3100	-0.514%	31,667	-11.544%
2025-10-08	21.6000	21.6000	21.4200	21.4200	-0.262%	16,303	-11.998%
2025-10-07	21.5900	21.5900	21.3900	21.4762	-0.111%	16,760	-12.228%
2025-10-06	21.5800	21.5800	21.4200	21.5000	-0.139%	11,688	-12.326%
2025-10-03	21.6300	21.6300	21.5100	21.5300	-0.093%	19,482	-12.448%
2025-10-02	21.6100	21.6450	21.5150	21.5500	-0.231%	18,947	-12.529%
2025-10-01	21.5100	21.6000	21.4201	21.6000	+0.935%	22,911	-12.731%
2025-09-30	21.6100	21.6301	21.3250	21.4000	-2.461%	58,892	-11.916%
2025-09-29	21.9200	21.9799	21.7700	21.9400	+0.183%	25,537	-14.084%
2025-09-26	21.8600	21.9600	21.8501	21.9000	+0.413%	23,236	-13.927%
2025-09-25	21.7700	21.8400	21.6625	21.8100	+0.184%	40,923	-13.572%
2025-09-24	21.7800	21.8600	21.6901	21.7700	-0.321%	25,216	-13.413%
2025-09-23	21.7200	21.8400	21.6014	21.8400	+0.480%	26,786	-13.690%
2025-09-22	21.7900	21.7900	21.6100	21.7356	+0.072%	19,869	-13.276%
2025-09-19	21.8600	21.8600	21.6000	21.7200	-0.367%	24,528	-13.214%
2025-09-18	21.8800	21.8800	21.6700	21.8000	0.000%	14,328	-13.532%
2025-09-17	21.9100	21.9300	21.7200	21.8000	-0.274%	29,333	-13.532%
2025-09-16	21.8400	21.9300	21.8300	21.8600	+0.092%	36,047	-13.769%
2025-09-15	21.7100	21.8700	21.6626	21.8400	+1.064%	31,224	-13.690%
2025-09-12	21.4800	21.9200	21.3000	21.6100	+0.746%	34,867	-12.772%
2025-09-11	21.3500	21.5799	21.3400	21.4500	+0.752%	35,462	-12.121%
2025-09-10	21.4200	21.4300	21.2800	21.2900	-0.281%	29,004	-11.461%
2025-09-09	21.2600	21.3500	21.1700	21.3500	+0.188%	33,488	-11.710%
2025-09-08	21.3000	21.4899	21.2295	21.3100	+0.330%	45,466	-11.544%
2025-09-05	21.1700	21.3632	21.1090	21.2400	+0.855%	32,591	-11.252%
2025-09-04	20.9800	21.1127	20.9800	21.0600	+0.477%	22,359	-10.494%
2025-09-03	20.9900	21.0500	20.9500	20.9600	+0.167%	26,077	-10.067%
2025-09-02	20.9600	21.0400	20.8848	20.9250	-0.310%	22,364	-9.916%
2025-08-29	20.9200	20.9901	20.7600	20.9900	+0.383%	70,902	-10.195%
2025-08-28	20.9700	21.0500	20.9000	20.9100	-0.334%	38,839	-9.852%
2025-08-27	20.9700	21.0900	20.9500	20.9800	-0.071%	23,170	-10.153%
2025-08-26	21.0000	21.1010	20.9000	20.9950	-0.024%	54,596	-10.217%
2025-08-25	21.1900	21.2800	21.0000	21.0000	-0.756%	59,929	-10.238%
2025-08-22	20.9900	21.2400	20.9501	21.1600	+1.099%	39,400	-10.917%
2025-08-21	20.9000	21.0500	20.8050	20.9300	-0.048%	30,816	-9.938%
2025-08-20	20.9300	20.9400	20.7300	20.9400	+0.432%	19,221	-9.981%
2025-08-19	20.7800	20.9700	20.7800	20.8500	+0.506%	25,395	-9.592%
2025-08-18	20.7700	20.8000	20.7100	20.7450	-0.024%	11,840	-9.135%
2025-08-15	20.7900	20.7900	20.6400	20.7500	0.000%	21,112	-9.157%
2025-08-14	20.7400	20.7500	20.6200	20.7500	+0.242%	20,527	-9.157%
2025-08-13	20.7000	20.8200	20.6650	20.7000	+0.437%	36,238	-8.937%
2025-08-12	20.5000	20.6550	20.5000	20.6100	+0.439%	50,496	-8.540%
2025-08-11	20.4600	20.5600	20.4300	20.5200	+0.539%	37,460	-8.138%
2025-08-08	20.3200	20.4587	20.3200	20.4100	+0.443%	22,978	-7.643%
2025-08-07	20.4500	20.5218	20.2600	20.3200	-0.343%	38,805	-7.234%
2025-08-06	20.5300	20.5700	20.3400	20.3900	-0.488%	80,018	-7.553%
2025-08-05	20.6300	20.7700	20.4800	20.4900	-0.486%	117,386	-8.004%
2025-08-04	20.6100	20.7500	20.5606	20.5900	+0.390%	54,507	-8.451%
2025-08-01	20.6000	20.6200	20.4410	20.5100	-0.292%	19,111	-8.094%
2025-07-31	20.5900	20.7245	20.5500	20.5700	-0.097%	36,219	-8.362%
2025-07-30	20.7100	20.7500	20.4900	20.5900	-0.097%	23,331	-8.451%
2025-07-29	20.5700	20.6700	20.4801	20.6100	+0.194%	16,955	-8.540%
2025-07-28	20.7000	20.7000	20.4500	20.5700	-0.628%	42,335	-8.362%
2025-07-25	20.6500	20.7000	20.5680	20.7000	+0.647%	16,932	-8.937%
2025-07-24	20.6000	20.6700	20.4159	20.5670	-0.209%	26,313	-8.348%
2025-07-23	20.5900	20.6600	20.4839	20.6100	+0.097%	25,157	-8.540%
2025-07-22	20.7200	20.7600	20.5400	20.5900	-0.627%	23,262	-8.451%
2025-07-21	20.8500	20.9400	20.6000	20.7200	-0.385%	40,737	-9.025%
2025-07-18	20.8100	20.8399	20.6480	20.8000	+0.289%	13,566	-9.375%
2025-07-17	20.5200	20.7400	20.5000	20.7400	+1.121%	59,081	-9.113%
2025-07-16	20.5100	20.5900	20.3701	20.5100	+0.098%	39,017	-8.094%
2025-07-15	20.5700	20.5700	20.4000	20.4900	-0.049%	43,910	-8.004%
2025-07-14	20.5400	20.5875	20.3500	20.5000	-0.195%	47,875	-8.049%
2025-07-11	20.5200	20.6400	20.4492	20.5400	+0.049%	34,218	-8.228%
2025-07-10	20.4900	20.6400	20.4900	20.5300	+0.391%	39,850	-8.183%
2025-07-09	20.3300	20.5300	20.3300	20.4500	+0.938%	40,117	-7.824%
2025-07-08	20.1400	20.3100	20.1100	20.2600	+0.496%	35,550	-6.960%
2025-07-07	20.2100	20.2900	20.0000	20.1600	-0.543%	29,565	-6.498%
2025-07-03	20.1100	20.3400	20.1100	20.2700	+0.746%	30,596	-7.005%
2025-07-02	19.9200	20.1456	19.9200	20.1200	+0.802%	58,318	-6.312%
2025-07-01	19.9000	20.0300	19.8500	19.9600	+0.605%	46,601	-5.561%
2025-06-30	20.0400	20.0400	19.7800	19.8400	-2.073%	131,593	-4.990%
2025-06-27	20.3200	20.4799	20.2500	20.2600	-0.784%	42,215	-6.960%
2025-06-26	20.3100	20.4200	20.2500	20.4200	+0.790%	17,524	-7.689%
2025-06-25	20.3300	20.3500	20.2400	20.2600	-0.099%	27,567	-6.960%
2025-06-24	20.3000	20.3800	20.2500	20.2800	+0.322%	32,423	-7.051%
2025-06-23	20.2700	20.3052	20.1300	20.2150	-0.025%	29,832	-6.752%
2025-06-20	20.2300	20.3000	20.1800	20.2200	+0.397%	31,328	-6.775%
2025-06-18	20.2500	20.3400	20.1400	20.1400	-0.297%	27,259	-6.405%
2025-06-17	20.3100	20.3500	20.1700	20.2000	-0.419%	39,946	-6.683%
2025-06-16	20.4800	20.5665	20.2500	20.2850	-0.588%	37,897	-7.074%
2025-06-13	20.5200	20.5200	20.3105	20.4050	-0.560%	29,724	-7.621%
2025-06-12	20.6000	20.7200	20.4500	20.5200	-0.195%	29,714	-8.138%
2025-06-11	20.6800	20.7700	20.5600	20.5600	-0.339%	26,735	-8.317%
2025-06-10	20.4900	20.6500	20.4900	20.6300	+0.634%	26,993	-8.628%
2025-06-09	20.3800	20.5272	20.3286	20.5000	+0.589%	22,554	-8.049%
2025-06-06	20.4500	20.5000	20.3400	20.3800	-0.049%	36,277	-7.507%
2025-06-05	20.3200	20.4800	20.2700	20.3900	+0.592%	55,996	-7.553%
2025-06-04	20.1800	20.3100	20.0949	20.2700	+0.896%	29,081	-7.005%
2025-06-03	20.1000	20.1900	20.0001	20.0900	+0.224%	29,069	-6.172%
2025-06-02	20.0600	20.0800	19.9100	20.0450	-0.075%	29,549	-5.962%
2025-05-30	19.9200	20.1800	19.8600	20.0600	+0.804%	108,871	-6.032%
2025-05-29	19.9900	20.0714	19.8400	19.9000	-0.326%	26,782	-5.276%
2025-05-28	20.0700	20.0700	19.9001	19.9650	-0.523%	11,939	-5.585%
2025-05-27	19.9500	20.0700	19.8600	20.0700	+1.415%	22,891	-6.079%
2025-05-23	19.6700	19.8100	19.5647	19.7900	+0.577%	29,254	-4.750%
2025-05-22	19.6200	19.7600	19.6200	19.6764	-0.018%	22,232	-4.200%
2025-05-21	19.9900	20.0308	19.6400	19.6800	-1.820%	38,267	-4.217%
2025-05-20	20.0500	20.2000	19.9500	20.0449	-0.025%	40,018	-5.961%
2025-05-19	19.9200	20.0500	19.8800	20.0500	-0.050%	57,893	-5.985%
2025-05-16	20.1300	20.1300	19.8800	20.0600	+0.150%	45,801	-6.032%
2025-05-15	19.9800	20.1100	19.8857	20.0300	+0.250%	66,572	-5.891%
2025-05-14	20.0000	20.0600	19.9003	19.9800	-0.100%	54,650	-5.656%
2025-05-13	20.1300	20.1700	19.9000	20.0000	-0.349%	139,395	-5.750%
2025-05-12	20.4200	20.5000	20.0600	20.0700	-1.230%	51,199	-6.079%
2025-05-09	20.3800	20.4400	20.2200	20.3200	+0.049%	11,518	-7.234%
2025-05-08	20.5300	20.5300	20.3100	20.3100	-0.636%	25,189	-7.189%
2025-05-07	20.3700	20.5000	20.2775	20.4400	+0.591%	36,175	-7.779%
2025-05-06	20.1300	20.3263	20.1050	20.3200	+0.844%	23,428	-7.234%
2025-05-05	20.2300	20.3529	20.0412	20.1499	-1.032%	37,225	-6.451%
2025-05-02	20.3600	20.5800	20.2157	20.3600	+0.543%	28,082	-7.417%
2025-05-01	20.4500	20.4538	20.1000	20.2500	-0.540%	32,408	-6.914%
2025-04-30	20.5800	20.6192	20.3600	20.3600	-1.165%	17,190	-7.417%
2025-04-29	20.6500	20.6700	20.5600	20.6000	-0.339%	18,693	-8.495%
2025-04-28	20.6700	20.6700	20.5371	20.6700	0.000%	16,102	-8.805%
2025-04-25	20.6200	20.6700	20.5388	20.6700	0.000%	11,100	-8.805%
2025-04-24	20.6200	20.6700	20.5300	20.6700	+0.252%	34,910	-8.805%
2025-04-23	20.5500	20.6700	20.4682	20.6180	+1.317%	26,131	-8.575%
2025-04-22	20.2200	20.4200	20.1900	20.3500	+0.997%	24,873	-7.371%
2025-04-21	20.2200	20.2200	20.1000	20.1492	-0.103%	33,198	-6.448%
2025-04-17	20.3000	20.3100	20.1700	20.1700	-0.198%	62,330	-6.544%
2025-04-16	20.1700	20.3000	20.1218	20.2100	+0.198%	24,563	-6.729%
2025-04-15	20.3400	20.3400	20.1300	20.1700	-0.346%	19,876	-6.544%
2025-04-14	20.2700	20.3281	20.1500	20.2400	+0.497%	25,739	-6.868%
2025-04-11	20.1900	20.2846	19.9261	20.1400	-0.910%	28,263	-6.405%
2025-04-10	20.5800	20.5800	20.1500	20.3250	-1.621%	21,265	-7.257%
2025-04-09	20.1900	20.7000	20.0000	20.6600	+1.824%	27,186	-8.761%
2025-04-08	20.1500	20.3000	20.1100	20.2900	+1.197%	99,437	-7.097%
2025-04-07	19.9000	20.3900	19.4549	20.0500	-0.199%	76,665	-5.985%
2025-04-04	20.1300	20.1500	19.5400	20.0900	-0.741%	86,331	-6.172%
2025-04-03	20.1300	20.2500	20.0800	20.2400	-0.784%	47,292	-6.868%
2025-04-02	20.2100	20.4500	20.2000	20.4000	+0.691%	60,488	-7.598%
2025-04-01	20.4800	20.7800	20.2100	20.2600	-0.686%	57,069	-6.960%
2025-03-31	20.5300	20.6000	20.4000	20.4000	-2.486%	203,803	-7.598%
2025-03-28	21.0700	21.1400	20.7600	20.9200	-0.759%	35,842	-9.895%
2025-03-27	21.0600	21.1700	20.9000	21.0800	-0.047%	38,950	-10.579%
2025-03-26	21.1500	21.2396	20.9800	21.0900	-0.753%	41,298	-10.621%
2025-03-25	21.2900	21.3000	21.1350	21.2500	+0.189%	17,567	-11.294%
2025-03-24	21.3700	21.3800	21.2000	21.2100	-0.329%	14,481	-11.127%
2025-03-21	21.2800	21.3800	21.2200	21.2800	-0.094%	25,609	-11.419%
2025-03-20	21.2600	21.4304	21.2000	21.3000	-0.047%	24,489	-11.502%
2025-03-19	21.2900	21.4400	21.1700	21.3100	+0.424%	49,607	-11.544%
2025-03-18	21.3200	21.3200	21.1501	21.2200	-0.516%	25,824	-11.169%
2025-03-17	21.1900	21.3800	21.0650	21.3300	+0.613%	20,091	-11.627%
2025-03-14	21.0300	21.2200	21.0300	21.2000	+0.856%	17,106	-11.085%
2025-03-13	20.9800	21.0700	20.8301	21.0200	+0.526%	29,835	-10.324%
2025-03-12	20.9200	20.9799	20.7700	20.9100	+0.096%	17,936	-9.852%
2025-03-11	20.9800	20.9800	20.7713	20.8900	-0.476%	31,236	-9.765%
2025-03-10	21.1500	21.2483	20.9633	20.9900	-0.757%	13,324	-10.195%
2025-03-07	21.3300	21.3400	21.1500	21.1500	-0.611%	19,304	-10.875%
2025-03-06	21.3400	21.4000	21.2243	21.2800	-0.328%	29,185	-11.419%
2025-03-05	21.3800	21.4000	21.2600	21.3500	+0.047%	18,526	-11.710%
2025-03-04	21.4200	21.4200	21.1800	21.3400	-0.513%	28,890	-11.668%
2025-03-03	21.3000	21.5200	21.2900	21.4500	+0.704%	32,506	-12.121%
2025-02-28	21.4900	21.5400	21.2100	21.3000	-0.653%	27,339	-11.502%
2025-02-27	21.3900	21.4697	21.3100	21.4400	+0.047%	15,493	-12.080%
2025-02-26	21.4900	21.4900	21.2307	21.4300	-0.047%	25,617	-12.039%
2025-02-25	21.3000	21.5400	21.1600	21.4400	+1.132%	20,276	-12.080%
2025-02-24	21.1400	21.2565	21.0601	21.2000	+0.379%	10,100	-11.085%
2025-02-21	21.1200	21.2000	21.0100	21.1200	+0.261%	16,397	-10.748%
2025-02-20	21.1800	21.1800	21.0110	21.0650	-0.166%	22,527	-10.515%
2025-02-19	21.1100	21.1320	21.0097	21.1000	-0.284%	22,287	-10.664%
2025-02-18	21.1700	21.2492	21.0300	21.1600	-0.047%	40,380	-10.917%
2025-02-14	21.1200	21.1700	21.0312	21.1700	+0.810%	11,669	-10.959%
2025-02-13	20.9000	21.0200	20.8600	21.0000	+0.865%	28,048	-10.238%
2025-02-12	20.7000	20.8542	20.5700	20.8200	-0.668%	45,379	-9.462%
2025-02-11	20.9400	21.0000	20.8700	20.9600	-0.095%	15,400	-10.067%
2025-02-10	20.9700	21.0500	20.8900	20.9800	+0.383%	17,460	-10.153%
2025-02-07	20.9200	20.9800	20.8400	20.9000	-0.428%	26,278	-9.809%