Dark

ACGLN
Arch Capital Group Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G
stock NASDAQ

At Close

Jul 8, 2025 3:58:30 PM EDT

16.80USD-0.059%(-0.01)81,246

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.81)0

After-hours

Jul 8, 2025 4:14:30 PM EDT

16.52USD-1.667%(-0.28)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	16.80	16.8500	16.800000	16.8000	-0.059%	81,246	0.000%
2025-07-07	16.91	16.9900	16.750000	16.8100	-0.767%	80,806	-0.059%
2025-07-03	16.85	17.0600	16.850000	16.9400	+0.296%	37,512	-0.826%
2025-07-02	16.78	16.9500	16.780000	16.8900	+0.297%	161,091	-0.533%
2025-07-01	16.82	16.8800	16.740000	16.8400	+0.417%	193,321	-0.238%
2025-06-30	17.00	17.0500	16.748000	16.7700	-1.179%	198,666	+0.179%
2025-06-27	17.17	17.1825	16.970000	16.9700	-1.050%	40,839	-1.002%
2025-06-26	17.08	17.1500	16.980000	17.1500	+0.292%	18,132	-2.041%
2025-06-25	17.03	17.1000	16.882100	17.1000	+0.411%	37,460	-1.754%
2025-06-24	16.85	17.0400	16.820000	17.0300	+1.369%	37,965	-1.351%
2025-06-23	16.71	16.8700	16.600000	16.8000	+0.539%	56,342	0.000%
2025-06-20	16.58	16.7600	16.580000	16.7100	+0.663%	51,423	+0.539%
2025-06-18	16.64	16.6500	16.540000	16.6000	+0.242%	42,215	+1.205%
2025-06-17	16.56	16.6600	16.556300	16.5600	+0.121%	45,402	+1.449%
2025-06-16	16.82	16.8300	16.510000	16.5400	-1.254%	113,721	+1.572%
2025-06-13	16.77	16.7800	16.620000	16.7500	-2.104%	40,709	+0.299%
2025-06-12	17.06	17.1772	16.975000	17.1100	+0.470%	34,322	-1.812%
2025-06-11	17.15	17.1800	17.030000	17.0300	-0.468%	31,908	-1.351%
2025-06-10	17.07	17.1100	17.030000	17.1100	0.000%	27,116	-1.812%
2025-06-09	17.03	17.1200	16.931000	17.1100	+0.588%	33,387	-1.812%
2025-06-06	17.11	17.1100	17.000000	17.0100	-0.293%	26,359	-1.235%
2025-06-05	17.08	17.2000	17.023100	17.0600	+0.176%	39,642	-1.524%
2025-06-04	17.06	17.1200	16.940000	17.0300	+0.176%	31,657	-1.351%
2025-06-03	16.91	17.0086	16.890000	17.0000	+0.771%	49,471	-1.176%
2025-06-02	16.91	16.9200	16.760000	16.8699	-0.237%	44,861	-0.414%
2025-05-30	16.90	17.0800	16.770000	16.9100	+0.356%	127,960	-0.651%
2025-05-29	16.95	17.0899	16.800000	16.8500	-0.355%	35,126	-0.297%
2025-05-28	17.06	17.0600	16.862200	16.9100	-0.763%	28,491	-0.651%
2025-05-27	17.02	17.0400	16.850000	17.0400	+1.368%	41,742	-1.408%
2025-05-23	16.83	16.8695	16.740000	16.8100	-0.356%	20,323	-0.059%
2025-05-22	16.85	16.8700	16.750000	16.8700	+0.656%	24,984	-0.415%
2025-05-21	17.03	17.0400	16.750000	16.7600	-1.816%	36,316	+0.239%
2025-05-20	17.08	17.2300	16.940000	17.0700	+0.059%	39,800	-1.582%
2025-05-19	16.85	17.1100	16.800000	17.0600	+0.708%	44,143	-1.524%
2025-05-16	16.96	17.0700	16.800000	16.9400	+0.177%	52,728	-0.826%
2025-05-15	16.93	17.0600	16.880000	16.9100	0.000%	38,915	-0.651%
2025-05-14	17.07	17.1100	16.851300	16.9100	-0.995%	23,556	-0.651%
2025-05-13	17.03	17.1100	17.010000	17.0800	+0.412%	20,976	-1.639%
2025-05-12	17.11	17.1950	16.990000	17.0100	-0.205%	30,575	-1.235%
2025-05-09	17.01	17.1000	17.010000	17.0450	+0.147%	29,192	-1.437%
2025-05-08	17.19	17.2500	17.020000	17.0200	-0.468%	28,613	-1.293%
2025-05-07	17.18	17.1900	17.012400	17.1000	+0.059%	23,787	-1.754%
2025-05-06	16.93	17.1200	16.884600	17.0900	+0.945%	16,019	-1.697%
2025-05-05	16.95	17.1600	16.930000	16.9300	-0.936%	29,113	-0.768%
2025-05-02	17.09	17.1500	16.870100	17.0900	+0.529%	25,249	-1.697%
2025-05-01	17.05	17.1100	16.860000	17.0000	+0.059%	29,114	-1.176%
2025-04-30	17.15	17.1700	16.930000	16.9900	-1.048%	26,921	-1.118%
2025-04-29	17.20	17.2999	17.151000	17.1700	+0.058%	18,522	-2.155%
2025-04-28	17.25	17.3300	17.080000	17.1600	-0.522%	26,165	-2.098%
2025-04-25	17.27	17.2700	17.080000	17.2500	0.000%	38,039	-2.609%
2025-04-24	17.23	17.2551	17.040000	17.2500	+0.759%	35,841	-2.609%
2025-04-23	17.20	17.3300	17.077800	17.1200	+0.824%	22,352	-1.869%
2025-04-22	16.92	17.0600	16.865300	16.9800	+0.951%	26,739	-1.060%
2025-04-21	16.75	16.8900	16.580000	16.8200	+0.418%	108,805	-0.119%
2025-04-17	16.86	16.9500	16.750000	16.7500	-0.416%	80,306	+0.299%
2025-04-16	16.79	16.9600	16.668200	16.8200	+0.388%	48,952	-0.119%
2025-04-15	16.83	16.9932	16.645400	16.7550	+0.389%	39,729	+0.269%
2025-04-14	16.77	16.9500	16.680000	16.6900	+0.120%	68,970	+0.659%
2025-04-11	16.73	16.9350	16.440000	16.6700	-1.186%	65,491	+0.780%
2025-04-10	16.89	17.1899	16.800000	16.8700	-2.033%	49,018	-0.415%
2025-04-09	16.66	17.3600	16.660000	17.2200	+1.653%	40,781	-2.439%
2025-04-08	17.11	17.2442	16.900000	16.9400	-0.353%	56,254	-0.826%
2025-04-07	16.76	17.3800	16.685500	17.0000	-1.449%	51,673	-1.176%
2025-04-04	17.07	17.2600	16.870000	17.2500	-0.289%	65,041	-2.609%
2025-04-03	17.28	17.3200	17.080000	17.3000	-1.199%	63,633	-2.890%
2025-04-02	17.42	17.5200	17.370700	17.5100	+0.057%	48,020	-4.055%
2025-04-01	17.50	17.5567	17.400000	17.5000	+0.402%	49,657	-4.000%
2025-03-31	17.47	17.5651	17.410000	17.4300	-0.627%	221,285	-3.614%
2025-03-28	17.58	17.6800	17.420000	17.5400	-0.284%	63,640	-4.219%
2025-03-27	17.47	17.6400	17.400000	17.5900	+0.716%	57,116	-4.491%
2025-03-26	17.55	17.5900	17.425200	17.4650	-0.823%	74,081	-3.808%
2025-03-25	17.67	17.7000	17.560000	17.6100	-0.113%	24,354	-4.600%
2025-03-24	17.74	17.7499	17.600000	17.6300	-0.339%	131,227	-4.708%
2025-03-21	17.81	17.8500	17.680000	17.6900	-0.730%	84,235	-5.031%
2025-03-20	17.81	17.9150	17.750000	17.8200	+0.112%	40,020	-5.724%
2025-03-19	17.88	17.9100	17.750000	17.8000	-0.559%	81,324	-5.618%
2025-03-18	17.85	17.9800	17.760000	17.9000	-0.528%	70,702	-6.145%
2025-03-17	17.91	18.0700	17.900000	17.9950	+0.587%	22,325	-6.641%
2025-03-14	17.84	18.0600	17.840000	17.8900	-1.649%	35,241	-6.093%
2025-03-13	18.11	18.2000	18.020000	18.1900	+0.442%	36,841	-7.642%
2025-03-12	18.06	18.1600	17.950000	18.1100	+0.444%	34,346	-7.234%
2025-03-11	18.14	18.1860	18.030000	18.0300	-0.497%	21,738	-6.822%
2025-03-10	18.28	18.4031	18.060000	18.1200	-0.875%	39,540	-7.285%
2025-03-07	18.54	18.5400	18.260000	18.2800	-0.921%	21,462	-8.096%
2025-03-06	18.52	18.5200	18.380000	18.4500	-0.351%	17,769	-8.943%
2025-03-05	18.58	18.6600	18.460000	18.5150	+0.108%	18,391	-9.263%
2025-03-04	18.73	18.7300	18.420000	18.4950	-1.307%	23,444	-9.165%
2025-03-03	18.73	18.9300	18.670000	18.7400	+0.321%	11,509	-10.352%
2025-02-28	18.91	18.9600	18.660000	18.6800	-0.585%	26,098	-10.064%
2025-02-27	18.90	18.9000	18.740000	18.7899	-0.530%	17,459	-10.590%
2025-02-26	18.88	18.9414	18.730000	18.8900	+0.053%	26,280	-11.064%
2025-02-25	18.75	18.9000	18.630100	18.8800	+1.396%	19,785	-11.017%
2025-02-24	18.63	18.7480	18.511400	18.6200	+0.269%	15,757	-9.774%
2025-02-21	18.56	18.6600	18.500000	18.5700	+0.270%	36,839	-9.532%
2025-02-20	18.57	18.6500	18.480000	18.5200	-0.108%	32,642	-9.287%
2025-02-19	18.71	18.8500	18.490000	18.5400	-1.120%	41,238	-9.385%
2025-02-18	19.03	19.1600	18.730000	18.7500	-1.420%	33,867	-10.400%
2025-02-14	18.98	19.1200	18.830000	19.0200	+0.264%	23,112	-11.672%
2025-02-13	18.92	18.9800	18.708300	18.9700	+0.904%	21,760	-11.439%
2025-02-12	18.50	18.8800	18.500000	18.8000	-0.634%	43,501	-10.638%
2025-02-11	18.75	18.9300	18.664700	18.9200	+0.318%	25,815	-11.205%
2025-02-10	18.86	18.9413	18.720000	18.8600	+0.266%	20,198	-10.923%
2025-02-07	18.78	18.8300	18.647000	18.8100	+0.106%	30,289	-10.686%
2025-02-06	18.85	18.8500	18.760000	18.7900	-0.318%	18,949	-10.591%
2025-02-05	18.62	18.8500	18.420000	18.8500	+1.727%	11,920	-10.875%
2025-02-04	18.37	18.6200	18.342000	18.5300	+0.816%	26,794	-9.336%
2025-02-03	18.41	18.6399	18.340000	18.3800	-1.342%	16,805	-8.596%
2025-01-31	18.73	18.8900	18.541800	18.6300	-0.693%	35,723	-9.823%
2025-01-30	18.68	18.8600	18.590000	18.7600	+0.969%	32,749	-10.448%
2025-01-29	19.00	19.0686	18.580000	18.5800	-2.211%	28,584	-9.580%
2025-01-28	19.16	19.1600	18.890000	19.0000	-0.887%	17,136	-11.579%
2025-01-27	18.60	19.1700	18.592500	19.1700	+2.295%	174,454	-12.363%
2025-01-24	18.74	18.8300	18.430000	18.7400	+0.107%	27,792	-10.352%
2025-01-23	18.62	18.8099	18.420100	18.7200	0.000%	42,015	-10.256%
2025-01-22	18.86	18.8600	18.600000	18.7200	-0.742%	14,877	-10.256%
2025-01-21	18.45	18.8600	18.320000	18.8600	+2.389%	83,437	-10.923%
2025-01-17	18.53	18.5400	18.070000	18.4200	+0.054%	45,810	-8.795%
2025-01-16	18.08	18.4900	17.806500	18.4100	+1.377%	71,984	-8.745%
2025-01-15	17.91	18.3500	17.890000	18.1600	+3.065%	35,091	-7.489%
2025-01-14	17.58	17.7486	17.480000	17.6200	+0.114%	44,922	-4.654%
2025-01-13	17.62	17.6839	17.350000	17.6000	-0.170%	86,323	-4.545%
2025-01-10	17.90	17.9600	17.620000	17.6300	-2.381%	69,223	-4.708%
2025-01-08	18.12	18.1775	17.900000	18.0600	-0.331%	42,794	-6.977%
2025-01-07	18.42	18.5014	18.100000	18.1200	-1.522%	36,521	-7.285%
2025-01-06	18.63	18.6700	18.400000	18.4000	-1.235%	38,320	-8.696%
2025-01-03	18.55	18.7900	18.530000	18.6300	+0.648%	18,981	-9.823%
2025-01-02	18.09	18.5300	17.980000	18.5100	+3.408%	71,934	-9.238%
2024-12-31	17.83	18.0941	17.730000	17.9000	+0.196%	239,485	-6.145%
2024-12-30	17.71	17.9000	17.710000	17.8650	+0.818%	47,095	-5.961%
2024-12-27	17.81	17.9500	17.710000	17.7200	-1.226%	166,466	-5.192%
2024-12-26	18.04	18.0641	17.700000	17.9400	-0.278%	57,748	-6.355%
2024-12-24	18.12	18.1200	17.745000	17.9900	-0.498%	26,308	-6.615%
2024-12-23	18.16	18.1600	18.040000	18.0800	-0.441%	51,941	-7.080%
2024-12-20	17.93	18.2000	17.900300	18.1600	+0.721%	36,250	-7.489%
2024-12-19	18.16	18.2000	17.560000	18.0300	-0.825%	112,677	-6.822%
2024-12-18	18.44	18.5700	18.130000	18.1800	-1.463%	81,981	-7.591%
2024-12-17	18.48	18.6661	18.350000	18.4500	-0.162%	89,204	-8.943%
2024-12-16	18.80	18.8738	18.440000	18.4800	-1.282%	76,936	-9.091%
2024-12-13	19.07	19.0700	18.720000	18.7200	-3.005%	51,076	-10.256%
2024-12-12	19.35	19.4700	19.220000	19.3000	-0.361%	35,264	-12.953%
2024-12-11	19.45	19.5327	19.297300	19.3700	+0.207%	47,668	-13.268%
2024-12-10	19.37	19.5100	19.170000	19.3300	+0.337%	37,680	-13.088%
2024-12-09	19.45	19.6000	19.210000	19.2650	-1.053%	43,407	-12.795%
2024-12-06	19.67	19.6755	19.440100	19.4700	-0.409%	35,714	-13.713%
2024-12-05	19.54	19.5900	19.480000	19.5500	+0.154%	28,632	-14.066%
2024-12-04	19.48	19.5460	19.380000	19.5200	+0.412%	24,610	-13.934%
2024-12-03	19.65	19.6719	19.380000	19.4400	-1.270%	45,823	-13.580%
2024-12-02	19.65	19.8399	19.530000	19.6900	-1.254%	50,667	-14.678%
2024-11-29	19.69	19.9500	19.590000	19.9400	+1.579%	55,672	-15.747%
2024-11-27	19.67	19.8900	19.610000	19.6300	-0.406%	24,105	-14.417%
2024-11-26	19.93	20.0120	19.570000	19.7100	-1.005%	29,341	-14.764%
2024-11-25	20.02	20.1557	19.891600	19.9100	-0.350%	55,611	-15.620%
2024-11-22	20.06	20.1800	19.865000	19.9800	+0.050%	35,386	-15.916%
2024-11-21	19.88	20.1198	19.830000	19.9700	+1.012%	16,426	-15.874%
2024-11-20	19.94	19.9400	19.710000	19.7700	-0.902%	35,055	-15.023%
2024-11-19	20.14	20.1400	19.870000	19.9500	-0.598%	23,420	-15.789%
2024-11-18	20.00	20.3100	20.000000	20.0700	+0.150%	44,969	-16.293%
2024-11-15	20.16	20.1600	20.000000	20.0400	-0.299%	21,194	-16.168%
2024-11-14	20.22	20.2700	19.990000	20.1000	0.000%	77,671	-16.418%
2024-11-13	20.50	20.5000	20.040000	20.1000	-1.083%	40,782	-16.418%
2024-11-12	20.66	20.6600	20.270000	20.3200	-1.978%	59,335	-17.323%
2024-11-11	20.96	20.9600	20.620000	20.7300	-1.239%	21,870	-18.958%
2024-11-08	20.79	20.9900	20.778800	20.9900	+1.548%	21,902	-19.962%
2024-11-07	20.63	20.8000	20.575800	20.6700	+0.194%	30,067	-18.723%
2024-11-06	20.67	20.7800	20.490000	20.6300	-1.008%	58,273	-18.565%
2024-11-05	20.62	20.8500	20.565000	20.8400	+0.969%	110,378	-19.386%
2024-11-04	20.27	20.6800	20.270000	20.6400	+1.901%	45,564	-18.605%
2024-11-01	20.44	20.5200	20.130300	20.2550	-0.025%	60,938	-17.058%
2024-10-31	20.39	20.4200	20.204300	20.2600	-0.638%	22,504	-17.078%
2024-10-30	20.44	20.4971	20.240100	20.3900	+0.542%	23,474	-17.607%
2024-10-29	20.33	20.3878	20.010000	20.2800	-0.783%	20,559	-17.160%
2024-10-28	20.52	20.5200	20.330100	20.4400	0.000%	15,989	-17.808%
2024-10-25	20.46	20.5300	20.330000	20.4400	+0.245%	26,795	-17.808%
2024-10-24	20.34	20.4250	20.330000	20.3900	+0.295%	10,060	-17.607%
2024-10-23	20.46	20.5084	20.210000	20.3300	-1.215%	12,325	-17.364%
2024-10-22	20.49	20.6036	20.237500	20.5800	+0.513%	19,485	-18.367%
2024-10-21	20.45	20.6893	20.140800	20.4750	+0.122%	33,823	-17.949%
2024-10-18	20.72	20.7200	20.450000	20.4500	-1.064%	25,804	-17.848%
2024-10-17	20.69	20.6900	20.510100	20.6700	-0.145%	21,628	-18.723%
2024-10-16	20.62	20.7200	20.620000	20.7000	+0.048%	35,207	-18.841%
2024-10-15	20.57	20.7167	20.570000	20.6900	+0.878%	21,373	-18.801%
2024-10-14	20.66	20.7300	20.450000	20.5100	-0.678%	32,878	-18.089%
2024-10-11	20.48	20.7700	20.410000	20.6500	+0.781%	67,160	-18.644%
2024-10-10	20.50	20.5000	20.311700	20.4900	-0.146%	18,756	-18.009%
2024-10-09	20.61	20.6400	20.420100	20.5200	-0.485%	19,008	-18.129%
2024-10-08	20.44	20.6200	20.370000	20.6200	+0.979%	48,411	-18.526%
2024-10-07	20.57	20.5800	20.340000	20.4200	-0.826%	67,640	-17.728%
2024-10-04	20.66	20.6600	20.420000	20.5900	-0.194%	50,351	-18.407%
2024-10-03	20.62	20.6700	20.540000	20.6300	0.000%	26,200	-18.565%
2024-10-02	20.63	20.6300	20.400000	20.6300	-0.048%	38,598	-18.565%
2024-10-01	20.44	20.6400	20.295000	20.6400	+0.978%	35,778	-18.605%
2024-09-30	20.65	20.6500	20.160000	20.4400	-0.244%	130,722	-17.808%
2024-09-27	20.78	20.7800	20.430000	20.4900	-0.775%	30,504	-18.009%
2024-09-26	20.77	20.7700	20.600000	20.6500	0.000%	15,393	-18.644%
2024-09-25	20.66	20.6799	20.511000	20.6500	+0.194%	21,942	-18.644%
2024-09-24	20.63	20.6792	20.509900	20.6100	+0.292%	33,036	-18.486%
2024-09-23	20.67	20.7000	20.500000	20.5500	-0.484%	30,097	-18.248%
2024-09-20	20.61	20.6700	20.460000	20.6500	+0.487%	110,702	-18.644%
2024-09-19	20.50	20.6000	20.480000	20.5500	+1.082%	80,903	-18.248%
2024-09-18	20.39	20.4799	20.320000	20.3300	-0.123%	21,336	-17.364%
2024-09-17	20.41	20.4450	20.272539	20.3550	+0.271%	27,860	-17.465%
2024-09-16	20.32	20.3890	20.230000	20.3000	+0.247%	76,194	-17.241%
2024-09-13	20.37	20.3899	20.200000	20.2500	-1.075%	49,425	-17.037%
2024-09-12	20.49	20.5791	20.420000	20.4700	+0.590%	43,098	-17.929%
2024-09-11	20.39	20.5000	20.300000	20.3500	-0.098%	36,748	-17.445%
2024-09-10	20.42	20.5000	20.340000	20.3700	-0.391%	20,122	-17.526%
2024-09-09	20.29	20.4500	20.270000	20.4500	+1.038%	25,680	-17.848%
2024-09-06	20.49	20.5600	20.215000	20.2400	-0.978%	22,477	-16.996%
2024-09-05	20.35	20.4900	20.330000	20.4400	+0.541%	19,143	-17.808%
2024-09-04	20.28	20.3800	20.175000	20.3300	+0.544%	21,383	-17.364%
2024-09-03	20.26	20.2600	20.110100	20.2200	+0.149%	14,976	-16.914%
2024-08-30	20.50	20.5000	20.140000	20.1900	-1.608%	48,728	-16.790%
2024-08-29	20.46	20.5400	20.400000	20.5200	+0.441%	63,458	-18.129%
2024-08-28	20.45	20.4500	20.310000	20.4300	+0.147%	12,034	-17.768%
2024-08-27	20.31	20.4000	20.215000	20.4000	+0.443%	26,164	-17.647%
2024-08-26	20.20	20.3400	20.082600	20.3100	+0.644%	51,535	-17.282%
2024-08-23	20.05	20.1900	20.005000	20.1800	+1.102%	14,969	-16.749%
2024-08-22	19.96	20.0200	19.900000	19.9600	+0.050%	24,279	-15.832%
2024-08-21	20.01	20.0200	19.900000	19.9500	-0.300%	67,090	-15.789%
2024-08-20	20.07	20.1222	19.980000	20.0100	+0.050%	14,712	-16.042%
2024-08-19	19.99	20.1000	19.987500	20.0000	+0.050%	24,800	-16.000%
2024-08-16	19.85	20.0200	19.850000	19.9900	+0.807%	21,258	-15.958%
2024-08-15	19.93	19.9900	19.660000	19.8300	-0.502%	22,110	-15.280%
2024-08-14	19.75	20.0450	19.730000	19.9300	+1.065%	46,351	-15.705%
2024-08-13	19.50	19.7200	19.500000	19.7200	+1.912%	19,866	-14.807%
2024-08-12	19.46	19.5600	19.350000	19.3500	-0.769%	16,323	-13.178%
2024-08-09	19.54	19.6000	19.460100	19.5000	-0.459%	11,715	-13.846%
2024-08-08	19.58	19.5900	19.430000	19.5900	0.000%	21,224	-14.242%
2024-08-07	19.53	19.7400	19.470000	19.5900	+0.153%	23,120	-14.242%
2024-08-06	19.30	19.5900	19.230000	19.5600	+0.981%	35,568	-14.110%
2024-08-05	19.11	19.5100	19.045400	19.3700	-1.525%	24,003	-13.268%
2024-08-02	19.33	19.7500	19.330000	19.6700	+0.408%	17,737	-14.591%
2024-08-01	19.25	19.6200	19.210000	19.5900	+2.298%	34,618	-14.242%
2024-07-31	19.42	19.5799	19.150000	19.1500	-1.694%	67,262	-12.272%
2024-07-30	19.49	19.4982	19.380000	19.4800	+0.103%	10,031	-13.758%
2024-07-29	19.47	19.4999	19.360000	19.4600	+0.103%	13,796	-13.669%
2024-07-26	19.50	19.5299	19.380000	19.4400	+0.465%	12,638	-13.580%
2024-07-25	19.47	19.5290	19.340000	19.3500	-0.103%	23,425	-13.178%
2024-07-24	19.59	19.6305	19.330000	19.3700	-0.870%	23,556	-13.268%
2024-07-23	19.82	19.8200	19.530000	19.5400	-1.263%	20,109	-14.023%
2024-07-22	19.80	19.8500	19.708900	19.7900	+0.406%	16,222	-15.109%
2024-07-19	19.63	19.8500	19.610000	19.7100	+0.152%	30,705	-14.764%
2024-07-18	19.78	19.8400	19.640000	19.6800	-0.354%	17,312	-14.634%
2024-07-17	19.91	19.9100	19.750000	19.7500	-0.403%	23,761	-14.937%
2024-07-16	20.02	20.1099	19.780000	19.8300	-1.048%	27,875	-15.280%
2024-07-15	19.86	20.0400	19.780000	20.0400	+0.906%	22,104	-16.168%
2024-07-12	19.86	19.9288	19.780100	19.8600	+0.404%	16,639	-15.408%
2024-07-11	19.57	19.8300	19.570000	19.7800	+1.436%	16,362	-15.066%
2024-07-10	19.38	19.5000	19.310000	19.5000	+0.723%	19,286	-13.846%
2024-07-09	19.45	19.4500	19.280000	19.3600	-0.463%	13,785	-13.223%
2024-07-08	19.39	19.4500	19.290000	19.4500	+0.309%	23,379	-13.625%
2024-07-05	19.43	19.5900	19.320000	19.3900	-0.052%	23,931	-13.357%
2024-07-03	19.30	19.4488	19.210100	19.4000	+0.989%	13,296	-13.402%
2024-07-02	19.29	19.2900	19.150000	19.2100	-0.052%	26,340	-12.546%
2024-07-01	19.41	19.4100	19.130000	19.2200	-0.156%	23,509	-12.591%
2024-06-28	19.47	19.5000	19.230100	19.2500	-0.773%	19,601	-12.727%
2024-06-27	19.44	19.5171	19.355700	19.4000	-0.206%	10,179	-13.402%
2024-06-26	19.40	19.4400	19.190900	19.4400	+0.491%	27,183	-13.580%
2024-06-25	19.39	19.4100	19.280000	19.3450	+0.337%	17,756	-13.156%
2024-06-24	19.32	19.4300	19.280000	19.2800	+0.156%	12,432	-12.863%
2024-06-21	19.32	19.4100	19.180000	19.2500	-0.207%	18,970	-12.727%
2024-06-20	19.20	19.3700	19.160000	19.2900	+0.260%	26,375	-12.908%
2024-06-18	19.28	19.3900	19.190600	19.2400	+0.156%	22,682	-12.682%
2024-06-17	19.30	19.3200	19.140000	19.2100	-0.518%	32,677	-12.546%
2024-06-14	19.38	19.3900	19.200100	19.3100	-1.830%	27,481	-12.998%
2024-06-13	19.48	19.6700	19.361800	19.6700	+1.183%	27,547	-14.591%
2024-06-12	19.40	19.6000	19.360100	19.4400	+0.830%	16,012	-13.580%
2024-06-11	19.47	19.4700	19.140000	19.2800	-0.721%	37,460	-12.863%
2024-06-10	19.61	19.6100	19.340000	19.4200	-0.766%	14,175	-13.491%
2024-06-07	19.58	19.6300	19.320000	19.5700	-0.356%	13,059	-14.154%
2024-06-06	19.60	19.6800	19.470000	19.6400	-0.254%	14,428	-14.460%
2024-06-05	19.68	19.6900	19.510100	19.6900	+0.204%	23,727	-14.678%
2024-06-04	19.70	19.7000	19.560100	19.6500	-0.355%	16,870	-14.504%
2024-06-03	19.64	19.7500	19.560000	19.7200	+0.921%	19,927	-14.807%
2024-05-31	19.59	19.7500	19.540000	19.5400	+0.205%	28,977	-14.023%
2024-05-30	19.45	19.6332	19.370000	19.5000	+0.932%	16,286	-13.846%
2024-05-29	19.53	19.6400	19.290000	19.3200	-1.579%	13,298	-13.043%
2024-05-28	19.72	19.8300	19.550000	19.6300	-0.051%	23,297	-14.417%
2024-05-24	19.71	19.7499	19.540100	19.6400	+0.051%	32,664	-14.460%
2024-05-23	19.88	19.8800	19.520000	19.6300	-0.859%	77,218	-14.417%
2024-05-22	19.72	19.8933	19.600100	19.8000	+0.457%	17,148	-15.152%
2024-05-21	19.76	19.9500	19.700000	19.7100	-0.429%	33,589	-14.764%
2024-05-20	19.70	19.8100	19.580100	19.7950	+0.279%	13,260	-15.130%
2024-05-17	19.54	19.7400	19.495000	19.7400	+0.560%	36,195	-14.894%
2024-05-16	19.64	19.6593	19.460000	19.6300	+0.255%	38,653	-14.417%
2024-05-15	19.50	19.6500	19.500000	19.5800	+1.084%	25,366	-14.198%
2024-05-14	19.49	19.5300	19.350600	19.3700	0.000%	17,810	-13.268%
2024-05-13	19.43	19.5499	19.350000	19.3700	+0.311%	8,534	-13.268%
2024-05-10	19.40	19.6000	19.270000	19.3100	-0.515%	21,925	-12.998%
2024-05-09	19.49	19.5222	19.310000	19.4100	-0.206%	18,460	-13.447%
2024-05-08	19.78	19.7850	19.380000	19.4500	-1.668%	29,404	-13.625%
2024-05-07	19.81	20.0268	19.660100	19.7800	+0.355%	32,237	-15.066%
2024-05-06	19.80	19.9088	19.665500	19.7100	-0.655%	19,659	-14.764%
2024-05-03	19.80	19.8400	19.588500	19.8400	+1.380%	15,392	-15.323%
2024-05-02	19.60	19.6464	19.420000	19.5700	-0.153%	15,569	-14.154%
2024-05-01	19.37	19.6500	19.255000	19.6000	+1.554%	28,267	-14.286%
2024-04-30	19.49	19.4900	19.260000	19.3000	-1.480%	37,161	-12.953%
2024-04-29	19.50	19.5900	19.282600	19.5900	+0.668%	10,691	-14.242%
2024-04-26	19.31	19.5800	19.290000	19.4600	+1.091%	24,670	-13.669%
2024-04-25	19.52	19.5514	19.220000	19.2500	-2.185%	51,534	-12.727%
2024-04-24	19.68	19.7200	19.500000	19.6800	+0.051%	13,056	-14.634%
2024-04-23	19.45	19.7299	19.450000	19.6700	+1.549%	15,954	-14.591%
2024-04-22	19.25	19.4697	19.250000	19.3700	+0.571%	9,806	-13.268%
2024-04-19	19.32	19.3600	19.260000	19.2600	+0.129%	16,550	-12.773%
2024-04-18	19.35	19.5093	19.192300	19.2352	-0.284%	20,689	-12.660%
2024-04-17	19.31	19.5200	19.230000	19.2900	+0.626%	21,361	-12.908%
2024-04-16	19.19	19.3982	19.150000	19.1700	-0.674%	16,004	-12.363%
2024-04-15	19.87	19.8700	19.210000	19.3000	-2.030%	43,925	-12.953%
2024-04-12	20.02	20.0200	19.700000	19.7000	-1.844%	19,866	-14.721%
2024-04-11	20.30	20.3000	19.780000	20.0700	-1.279%	22,805	-16.293%
2024-04-10	20.49	20.4900	20.135000	20.3300	-1.311%	30,927	-17.364%
2024-04-09	20.63	20.7300	20.580000	20.6000	-0.290%	18,614	-18.447%
2024-04-08	20.69	20.6900	20.550000	20.6600	-0.193%	22,279	-18.683%
2024-04-05	20.68	20.7800	20.550000	20.7000	-0.048%	18,446	-18.841%
2024-04-04	20.65	20.8500	20.620000	20.7100	+0.607%	41,994	-18.880%
2024-04-03	20.51	20.6800	20.410000	20.5850	-0.266%	132,320	-18.387%
2024-04-02	20.69	20.6900	20.510000	20.6400	-1.197%	25,003	-18.605%
2024-04-01	20.69	20.8900	20.470000	20.8900	+0.967%	69,024	-19.579%
2024-03-28	20.70	20.8400	20.540500	20.6900	-0.193%	45,686	-18.801%
2024-03-27	20.39	20.7600	20.210000	20.7300	+2.320%	30,231	-18.958%
2024-03-26	20.44	20.5250	20.220000	20.2600	0.000%	14,203	-17.078%
2024-03-25	20.73	20.7700	20.190000	20.2600	-1.984%	23,962	-17.078%
2024-03-22	20.79	20.8550	20.650000	20.6700	-0.481%	26,170	-18.723%
2024-03-21	20.77	20.8700	20.722500	20.7700	+0.532%	35,420	-19.114%
2024-03-20	20.71	20.7500	20.580000	20.6600	0.000%	21,598	-18.683%
2024-03-19	20.50	20.6999	20.426000	20.6600	+0.780%	26,463	-18.683%
2024-03-18	20.63	20.7000	20.350000	20.5000	-0.243%	21,255	-18.049%
2024-03-15	20.76	20.8121	20.370000	20.5500	-0.773%	24,888	-18.248%
2024-03-14	20.89	20.8900	20.577300	20.7100	-2.173%	25,440	-18.880%
2024-03-13	21.14	21.2130	20.960000	21.1700	+0.522%	24,431	-20.642%
2024-03-12	21.06	21.2100	20.970000	21.0600	0.000%	50,712	-20.228%
2024-03-11	20.99	21.0725	20.600000	21.0600	+0.286%	24,686	-20.228%
2024-03-08	20.84	21.0000	20.840000	21.0000	+0.962%	26,105	-20.000%
2024-03-07	20.72	20.8200	20.540100	20.8000	+0.824%	18,452	-19.231%
2024-03-06	20.50	20.7000	20.390000	20.6300	+0.880%	31,013	-18.565%
2024-03-05	20.29	20.4500	20.190000	20.4500	+1.137%	28,739	-17.848%
2024-03-04	20.35	20.3793	20.210000	20.2200	-0.639%	41,963	-16.914%
2024-03-01	20.35	20.4100	20.210000	20.3500	+0.296%	38,286	-17.445%
2024-02-29	20.40	21.0100	20.260000	20.2900	-0.637%	82,977	-17.201%
2024-02-28	20.28	20.4400	20.241100	20.4200	+1.039%	24,870	-17.728%
2024-02-27	20.33	20.3400	20.210000	20.2100	-0.541%	17,065	-16.873%
2024-02-26	20.45	20.4883	20.140000	20.3200	-0.147%	38,851	-17.323%
2024-02-23	20.40	20.5100	20.310000	20.3500	+0.296%	52,164	-17.445%
2024-02-22	20.48	20.4800	20.290000	20.2900	-0.442%	14,628	-17.201%
2024-02-21	20.34	20.5600	20.290000	20.3800	+0.543%	22,370	-17.566%
2024-02-20	20.24	20.3499	20.180000	20.2700	+0.496%	13,430	-17.119%
2024-02-16	20.19	20.4399	20.110000	20.1700	-1.079%	39,558	-16.708%
2024-02-15	20.28	20.4891	20.150000	20.3900	+0.791%	15,251	-17.607%
2024-02-14	20.24	20.3200	20.120000	20.2300	+0.647%	17,764	-16.955%
2024-02-13	20.30	20.3000	20.030000	20.1000	-1.760%	32,804	-16.418%
2024-02-12	20.73	20.7300	20.440000	20.4600	-0.389%	37,020	-17.889%
2024-02-09	20.51	20.5900	20.390000	20.5400	+0.244%	16,454	-18.208%
2024-02-08	20.39	20.5100	20.290000	20.4900	+0.392%	21,807	-18.009%
2024-02-07	20.34	20.4700	20.223400	20.4100	+0.890%	32,411	-17.687%
2024-02-06	20.28	20.3500	20.140100	20.2300	-0.099%	28,125	-16.955%
2024-02-05	20.27	20.3200	20.110000	20.2500	-0.491%	20,052	-17.037%
2024-02-02	20.29	20.3700	20.200000	20.3500	-0.147%	17,767	-17.445%
2024-02-01	20.32	20.4200	20.180000	20.3800	+0.246%	67,558	-17.566%
2024-01-31	20.31	20.4100	20.148300	20.3300	-0.074%	24,839	-17.364%
2024-01-30	20.31	20.4000	20.220000	20.3450	+0.370%	20,585	-17.424%
2024-01-29	20.24	20.3000	20.230000	20.2700	+0.198%	19,514	-17.119%
2024-01-26	20.23	20.4874	20.190000	20.2300	-0.222%	18,252	-16.955%
2024-01-25	20.27	20.4282	20.150000	20.2750	+0.570%	66,573	-17.139%
2024-01-24	20.28	20.2800	20.090000	20.1600	+0.499%	25,775	-16.667%
2024-01-23	20.13	20.1884	19.920100	20.0600	-0.199%	16,346	-16.251%
2024-01-22	19.89	20.1499	19.890000	20.1000	+1.158%	23,950	-16.418%
2024-01-19	19.93	19.9400	19.760000	19.8700	0.000%	35,918	-15.450%
2024-01-18	19.95	20.0800	19.750000	19.8700	-0.151%	35,635	-15.450%
2024-01-17	19.98	19.9900	19.792000	19.9000	-0.599%	19,625	-15.578%
2024-01-16	20.09	20.1000	19.950000	20.0200	-0.299%	37,548	-16.084%