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

Jul 11, 2025

20.01USD-0.989%(-0.20)3,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	19.9900	20.090000	19.964400	20.0080	-0.989%	3,846	0.000%
2025-07-10	20.3100	20.310000	20.040000	20.2078	-0.233%	20,166	-0.989%
2025-07-09	20.1504	20.350000	20.050000	20.2550	+0.521%	5,549	-1.219%
2025-07-08	20.0500	20.150000	19.950000	20.1500	+0.299%	3,366	-0.705%
2025-07-07	19.9700	20.090000	19.913000	20.0900	0.000%	5,375	-0.408%
2025-07-03	20.1400	20.140000	20.030000	20.0900	+0.350%	4,840	-0.408%
2025-07-02	20.0900	20.090000	19.900000	20.0200	-0.299%	13,535	-0.060%
2025-07-01	20.0600	20.199900	20.050000	20.0800	+0.100%	13,554	-0.359%
2025-06-30	19.9000	20.120000	19.840000	20.0600	+0.300%	31,465	-0.259%
2025-06-27	20.0200	20.020000	19.840000	20.0000	+0.050%	10,080	+0.040%
2025-06-26	19.7800	19.990000	19.780000	19.9900	+0.629%	8,811	+0.090%
2025-06-25	19.8800	19.950000	19.785100	19.8650	-0.276%	14,243	+0.720%
2025-06-24	19.9800	20.081200	19.721700	19.9200	+0.201%	10,439	+0.442%
2025-06-23	19.7402	19.900000	19.740200	19.8800	-0.101%	8,625	+0.644%
2025-06-20	19.8600	19.920000	19.800000	19.9000	+0.179%	10,732	+0.543%
2025-06-18	19.7522	20.010000	19.752200	19.8645	-0.304%	19,261	+0.722%
2025-06-17	19.7497	19.930000	19.398000	19.9250	+0.708%	9,932	+0.417%
2025-06-16	19.8000	19.840000	19.680600	19.7850	+0.790%	10,931	+1.127%
2025-06-13	19.7616	19.820000	19.621500	19.6300	-2.290%	8,208	+1.926%
2025-06-12	20.0800	20.160000	19.940000	20.0900	+0.551%	11,416	-0.408%
2025-06-11	20.0000	20.190100	19.980000	19.9800	-0.548%	7,400	+0.140%
2025-06-10	20.1100	20.134600	19.910000	20.0900	+0.327%	7,163	-0.408%
2025-06-09	19.9000	20.090000	19.900000	20.0246	+0.626%	6,042	-0.083%
2025-06-06	20.0600	20.060000	19.830000	19.9000	+0.201%	4,433	+0.543%
2025-06-05	19.9300	20.080000	19.830000	19.8600	-0.351%	9,677	+0.745%
2025-06-04	19.7000	19.930000	19.700000	19.9300	+0.454%	8,033	+0.391%
2025-06-03	19.6700	19.840000	19.620000	19.8400	+0.723%	10,463	+0.847%
2025-06-02	19.5400	19.720000	19.540000	19.6975	+0.652%	9,782	+1.576%
2025-05-30	19.2800	19.570000	19.270000	19.5700	+1.189%	16,727	+2.238%
2025-05-29	19.3800	19.380000	19.260000	19.3400	+0.621%	6,445	+3.454%
2025-05-28	19.3200	19.470000	19.150000	19.2206	-0.463%	58,688	+4.097%
2025-05-27	19.3000	19.400000	19.260000	19.3100	+0.521%	8,595	+3.615%
2025-05-23	19.1100	19.350000	19.053800	19.2100	-0.052%	4,843	+4.154%
2025-05-22	19.1200	19.320000	19.080000	19.2200	+0.418%	7,211	+4.100%
2025-05-21	19.2700	19.390000	19.100000	19.1400	-1.289%	16,617	+4.535%
2025-05-20	19.4700	19.480000	19.360000	19.3900	-0.666%	9,644	+3.187%
2025-05-19	19.5900	19.650000	19.442500	19.5200	-0.102%	8,268	+2.500%
2025-05-16	19.3850	19.642400	19.320000	19.5400	+0.774%	9,219	+2.395%
2025-05-15	19.3600	19.410000	19.320000	19.3900	+0.155%	16,318	+3.187%
2025-05-14	19.3800	19.420000	19.227300	19.3600	-0.103%	8,447	+3.347%
2025-05-13	19.5000	19.530000	19.180000	19.3800	-0.279%	26,273	+3.240%
2025-05-12	19.5256	19.540000	19.400000	19.4343	+0.125%	8,210	+2.952%
2025-05-09	19.3500	19.420000	19.350000	19.4100	+0.310%	6,980	+3.081%
2025-05-08	19.0200	19.520000	19.020000	19.3500	+1.256%	16,557	+3.401%
2025-05-07	18.9800	19.130000	18.980000	19.1100	+0.738%	17,650	+4.699%
2025-05-06	18.7400	19.120000	18.740000	18.9700	+0.477%	8,625	+5.472%
2025-05-05	18.8900	18.932000	18.800000	18.8800	+0.298%	11,560	+5.975%
2025-05-02	18.7000	18.880000	18.700000	18.8239	+2.285%	6,104	+6.290%
2025-05-01	18.5400	18.780000	18.396000	18.4034	-0.630%	8,011	+8.719%
2025-04-30	18.4000	18.612500	18.330000	18.5200	-0.162%	22,352	+8.035%
2025-04-29	18.5900	18.700000	18.460000	18.5500	+0.488%	15,322	+7.860%
2025-04-28	18.3800	18.550000	18.340100	18.4600	+0.709%	18,581	+8.386%
2025-04-25	18.1650	18.380000	18.129000	18.3300	+0.164%	7,300	+9.154%
2025-04-24	18.0200	18.300000	18.020000	18.3000	+1.751%	7,672	+9.333%
2025-04-23	18.0600	18.250000	17.960000	17.9850	+0.436%	13,872	+11.248%
2025-04-22	17.7200	18.040000	17.635800	17.9070	+0.376%	8,284	+11.733%
2025-04-21	17.7400	18.019200	17.685900	17.8400	+1.070%	12,079	+12.152%
2025-04-17	18.1000	18.100000	17.640000	17.6512	-0.892%	10,919	+13.352%
2025-04-16	17.8600	18.150000	17.805000	17.8100	-0.725%	14,477	+12.341%
2025-04-15	17.9500	18.120000	17.799400	17.9400	-0.167%	12,603	+11.527%
2025-04-14	17.7700	18.067100	17.770000	17.9700	+1.354%	13,050	+11.341%
2025-04-11	17.9000	18.200000	17.530000	17.7300	-1.445%	23,324	+12.848%
2025-04-10	18.3200	18.650000	17.750000	17.9900	-2.493%	13,158	+11.217%
2025-04-09	18.0300	18.790000	17.590000	18.4500	+3.015%	21,035	+8.444%
2025-04-08	18.0100	18.448600	17.880100	17.9100	+0.280%	19,097	+11.714%
2025-04-07	17.9500	18.575000	17.600000	17.8600	-2.137%	23,291	+12.027%
2025-04-04	18.9200	19.050000	17.760000	18.2500	-4.300%	72,131	+9.633%
2025-04-03	19.3600	19.570000	19.070000	19.0700	-2.155%	36,576	+4.919%
2025-04-02	19.5900	19.590000	19.490000	19.4900	-0.154%	11,967	+2.658%
2025-04-01	19.7600	19.900000	19.510000	19.5200	-0.863%	7,728	+2.500%
2025-03-31	19.8500	20.219900	19.630000	19.6900	-1.055%	19,355	+1.615%
2025-03-28	20.0600	20.060000	19.830000	19.9000	-0.896%	4,136	+0.543%
2025-03-27	20.0700	20.240000	19.930000	20.0800	-0.050%	9,635	-0.359%
2025-03-26	20.2751	20.460000	20.050000	20.0900	-1.278%	31,381	-0.408%
2025-03-25	20.4000	20.450000	20.210100	20.3500	-0.163%	4,257	-1.681%
2025-03-24	20.4000	20.480000	20.230000	20.3832	+0.708%	4,347	-1.841%
2025-03-21	20.2100	20.400000	20.200000	20.2400	-0.430%	5,342	-1.146%
2025-03-20	20.3300	20.520000	20.255000	20.3275	+0.482%	7,871	-1.572%
2025-03-19	20.0600	20.880000	20.060000	20.2300	+0.597%	46,258	-1.097%
2025-03-18	20.2300	20.230000	20.050100	20.1100	-0.691%	3,425	-0.507%
2025-03-17	20.1900	20.270000	20.030200	20.2500	+1.048%	17,685	-1.195%
2025-03-14	19.9500	20.240000	19.950000	20.0400	-1.183%	15,374	-0.160%
2025-03-13	20.0300	20.317500	20.030000	20.2800	+1.192%	12,538	-1.341%
2025-03-12	20.0600	20.150000	20.010000	20.0412	+0.106%	11,758	-0.166%
2025-03-11	20.0100	20.119900	20.010000	20.0200	-0.199%	5,805	-0.060%
2025-03-10	20.1000	20.160000	20.031400	20.0600	-0.254%	7,828	-0.259%
2025-03-07	20.0400	20.220000	20.010000	20.1110	+0.005%	14,215	-0.512%
2025-03-06	20.0900	20.220000	19.980000	20.1100	0.000%	7,784	-0.507%
2025-03-05	20.2265	20.230000	20.010000	20.1100	-0.149%	11,809	-0.507%
2025-03-04	20.2000	20.200000	19.970000	20.1400	-0.788%	10,856	-0.655%
2025-03-03	20.3000	20.330000	20.150100	20.3000	+0.995%	7,850	-1.438%
2025-02-28	20.2700	20.340000	20.070000	20.1000	-0.888%	13,726	-0.458%
2025-02-27	20.3500	20.350000	20.165000	20.2800	+0.695%	8,953	-1.341%
2025-02-26	20.2000	20.290000	20.041500	20.1400	-0.346%	10,684	-0.655%
2025-02-25	20.0200	20.340000	19.990455	20.2100	+1.558%	16,930	-1.000%
2025-02-24	19.9000	20.100000	19.900000	19.9000	0.000%	4,621	+0.543%
2025-02-21	20.1400	20.140000	19.870000	19.9000	-0.505%	10,020	+0.543%
2025-02-20	20.2100	20.210000	19.920100	20.0011	-0.393%	20,984	+0.034%
2025-02-19	20.3200	20.320000	20.060100	20.0800	-0.741%	7,931	-0.359%
2025-02-18	20.3875	20.387500	20.100000	20.2300	-0.785%	6,048	-1.097%
2025-02-14	20.2500	20.400000	20.194600	20.3900	+1.191%	10,517	-1.873%
2025-02-13	20.0000	20.210000	20.000000	20.1500	+0.952%	10,245	-0.705%
2025-02-12	20.1100	20.110000	19.870000	19.9600	-0.918%	16,159	+0.240%
2025-02-11	20.1900	20.240000	20.040100	20.1450	-0.272%	11,814	-0.680%
2025-02-10	20.0770	20.220000	20.060100	20.2000	-0.065%	9,048	-0.950%
2025-02-07	20.0800	20.213200	19.900000	20.2132	+0.663%	15,704	-1.015%
2025-02-06	20.0200	20.240000	19.970000	20.0800	+0.150%	14,453	-0.359%
2025-02-05	19.9800	20.150000	19.980000	20.0500	+0.754%	6,681	-0.209%
2025-02-04	19.9000	20.179900	19.880100	19.9000	+0.151%	8,156	+0.543%
2025-02-03	19.8500	20.065000	19.850000	19.8700	-0.251%	8,239	+0.695%
2025-01-31	19.8501	20.120000	19.850100	19.9200	-0.599%	10,057	+0.442%
2025-01-30	20.0600	20.300000	19.990000	20.0400	-0.348%	10,886	-0.160%
2025-01-29	20.1200	20.350000	19.930100	20.1100	-0.446%	11,145	-0.507%
2025-01-28	20.3000	20.305000	20.066100	20.2000	-0.737%	9,626	-0.950%
2025-01-27	20.1500	20.450000	20.055000	20.3500	+0.993%	24,680	-1.681%
2025-01-24	20.0300	20.196000	19.920100	20.1500	+0.399%	12,771	-0.705%
2025-01-23	19.9200	20.110000	19.750100	20.0700	+0.450%	31,321	-0.309%
2025-01-22	20.0000	20.120000	19.933000	19.9800	-0.050%	18,487	+0.140%
2025-01-21	19.7700	19.990000	19.770000	19.9900	+1.627%	26,959	+0.090%
2025-01-17	19.9300	19.989900	19.650000	19.6700	-0.757%	16,846	+1.718%
2025-01-16	19.8700	20.325000	19.820000	19.8200	-0.252%	19,819	+0.949%
2025-01-15	19.7900	19.900000	19.595000	19.8700	+3.007%	25,404	+0.695%
2025-01-14	19.1000	19.360000	19.100000	19.2900	+1.048%	10,686	+3.722%
2025-01-13	19.2906	19.290600	19.020000	19.0900	-1.547%	20,110	+4.809%
2025-01-10	19.6200	19.690000	19.310000	19.3900	-1.574%	11,812	+3.187%
2025-01-08	19.6760	19.761000	19.670000	19.7000	-0.455%	7,322	+1.563%
2025-01-07	20.2900	20.290000	19.630100	19.7900	-1.542%	25,962	+1.102%
2025-01-06	20.3500	20.350000	20.060000	20.1000	-0.495%	13,755	-0.458%
2025-01-03	19.8500	20.280000	19.850000	20.2000	+1.000%	24,079	-0.950%
2025-01-02	19.4200	20.040000	19.420000	20.0000	+3.627%	30,185	+0.040%
2024-12-31	19.2700	19.590000	19.110100	19.3000	0.000%	310,208	+3.668%
2024-12-30	19.2600	19.480000	19.250000	19.3000	+0.416%	40,441	+3.668%
2024-12-27	19.3900	19.720000	19.210000	19.2200	-0.877%	29,620	+4.100%
2024-12-26	19.7500	19.750000	19.250000	19.3900	-0.360%	28,256	+3.187%
2024-12-24	19.6700	19.670000	19.310000	19.4600	-1.318%	15,441	+2.816%
2024-12-23	19.7900	20.039900	19.650000	19.7200	-0.855%	36,226	+1.460%
2024-12-20	19.7100	20.120000	19.710000	19.8900	+0.715%	15,602	+0.593%
2024-12-19	19.9300	19.930000	19.532300	19.7487	-1.257%	38,136	+1.313%
2024-12-18	19.9400	20.240000	19.800000	20.0000	-0.125%	23,293	+0.040%
2024-12-17	20.1000	20.260000	20.025000	20.0250	-0.373%	22,064	-0.085%
2024-12-16	20.0600	20.370000	20.060000	20.1000	-0.495%	26,078	-0.458%
2024-12-13	20.5000	20.520000	19.970000	20.2000	-2.697%	29,474	-0.950%
2024-12-12	20.9200	21.100000	20.570000	20.7600	-0.670%	24,380	-3.622%
2024-12-11	21.0200	21.200000	20.880000	20.9000	-0.143%	34,908	-4.268%
2024-12-10	21.2500	21.250000	20.800000	20.9300	-0.428%	36,684	-4.405%
2024-12-09	21.3400	21.340000	20.970000	21.0200	-1.822%	24,353	-4.814%
2024-12-06	21.4500	21.650000	21.250000	21.4100	-0.488%	11,803	-6.548%
2024-12-05	21.4118	21.630000	21.290000	21.5149	+0.023%	28,646	-7.004%
2024-12-04	20.9900	21.510000	20.990000	21.5100	+2.281%	27,550	-6.983%
2024-12-03	21.1700	21.387800	20.990000	21.0303	-0.987%	19,387	-4.861%
2024-12-02	21.4300	21.430000	21.062800	21.2400	-1.530%	14,258	-5.800%
2024-11-29	20.8000	21.570000	20.660000	21.5700	+3.852%	49,072	-7.242%
2024-11-27	20.6800	21.000000	20.650000	20.7700	-0.288%	17,019	-3.669%
2024-11-26	21.1500	21.320000	20.560000	20.8300	-2.209%	18,672	-3.946%
2024-11-25	21.1000	21.400000	20.906500	21.3006	+1.528%	9,394	-6.068%
2024-11-22	20.6800	21.100000	20.530000	20.9800	+1.402%	25,195	-4.633%
2024-11-21	20.1600	20.720000	19.830100	20.6900	+2.022%	27,014	-3.296%
2024-11-20	20.3900	20.650000	19.830000	20.2800	-0.588%	22,944	-1.341%
2024-11-19	20.9500	21.299600	20.250000	20.4000	-2.509%	43,243	-1.922%
2024-11-18	21.0000	21.220000	20.925000	20.9250	-1.064%	9,639	-4.382%
2024-11-15	21.5245	21.524500	20.800000	21.1500	-0.983%	20,689	-5.400%
2024-11-14	21.7129	21.785600	21.330000	21.3600	-2.063%	14,658	-6.330%
2024-11-13	22.0100	22.060000	21.710000	21.8100	-1.044%	14,196	-8.262%
2024-11-12	22.2300	22.470075	22.025600	22.0400	-1.563%	14,736	-9.220%
2024-11-11	22.6300	22.630000	22.270000	22.3900	-1.061%	14,903	-10.639%
2024-11-08	22.1000	22.680000	21.680000	22.6300	+2.770%	15,512	-11.586%
2024-11-07	22.3082	22.308200	21.800000	22.0200	-0.136%	13,138	-9.137%
2024-11-06	21.8400	22.181800	21.780000	22.0500	+0.685%	88,119	-9.261%
2024-11-05	21.3900	21.950000	21.390000	21.9000	+1.671%	9,627	-8.639%
2024-11-04	21.0000	21.570000	20.970100	21.5400	+2.669%	35,944	-7.112%
2024-11-01	20.9300	21.260000	20.760000	20.9800	+0.239%	14,847	-4.633%
2024-10-31	21.4100	21.410000	20.890000	20.9300	-1.875%	19,068	-4.405%
2024-10-30	21.2099	21.360000	21.142200	21.3300	+0.518%	9,735	-6.198%
2024-10-29	21.1000	21.249900	20.929600	21.2200	+0.378%	6,277	-5.712%
2024-10-28	21.2500	21.299900	20.620000	21.1400	+0.667%	6,649	-5.355%
2024-10-25	21.3500	21.559500	20.750000	21.0000	-0.728%	22,442	-4.724%
2024-10-24	21.2800	21.295600	21.040000	21.1540	-0.311%	4,949	-5.417%
2024-10-23	21.3800	21.675700	21.050000	21.2200	-1.986%	27,735	-5.712%
2024-10-22	21.3600	21.653500	21.260100	21.6500	+1.561%	14,104	-7.584%
2024-10-21	21.6300	21.630000	21.190000	21.3173	-1.673%	7,861	-6.142%
2024-10-18	21.8459	21.990000	21.550000	21.6800	-0.550%	8,841	-7.712%
2024-10-17	21.8800	22.020000	21.510100	21.8000	+0.023%	10,325	-8.220%
2024-10-16	21.8100	21.940000	21.520000	21.7950	-0.479%	12,124	-8.199%
2024-10-15	21.7900	22.000000	21.780000	21.9000	+0.459%	10,308	-8.639%
2024-10-14	21.7100	22.050000	21.710000	21.8000	-0.274%	17,118	-8.220%
2024-10-11	21.4500	21.860000	21.450000	21.8600	+2.299%	9,631	-8.472%
2024-10-10	21.3901	21.500000	21.363500	21.3688	-0.576%	1,943	-6.368%
2024-10-09	21.3200	21.540000	21.290500	21.4927	+0.810%	16,005	-6.908%
2024-10-08	21.2100	21.500000	21.180000	21.3200	-0.094%	23,407	-6.154%
2024-10-07	21.3200	21.450000	21.300000	21.3400	+0.047%	7,991	-6.242%
2024-10-04	21.1500	21.400000	20.890000	21.3300	+0.235%	18,206	-6.198%
2024-10-03	21.1300	21.450000	21.100100	21.2800	-0.047%	23,978	-5.977%
2024-10-02	21.1800	21.290000	20.840000	21.2900	+0.805%	18,506	-6.022%
2024-10-01	20.9700	21.239900	20.890000	21.1200	+1.490%	13,008	-5.265%
2024-09-30	21.1700	21.400000	20.640000	20.8100	-1.234%	23,772	-3.854%
2024-09-27	21.2500	21.440000	21.070000	21.0700	-0.940%	11,839	-5.040%
2024-09-26	21.2200	21.440000	21.220000	21.2700	+0.283%	8,189	-5.933%
2024-09-25	21.3601	21.469900	21.210000	21.2100	-0.957%	4,852	-5.667%
2024-09-24	21.3400	21.470000	21.340000	21.4150	-0.256%	7,298	-6.570%
2024-09-23	21.5413	21.569400	21.380800	21.4700	-0.147%	7,952	-6.810%
2024-09-20	21.3000	21.550000	21.080000	21.5015	+0.380%	10,351	-6.946%
2024-09-19	21.4800	21.590000	21.266500	21.4200	-0.093%	14,550	-6.592%
2024-09-18	21.4400	21.598100	21.440000	21.4400	0.000%	16,950	-6.679%
2024-09-17	21.2600	21.500000	21.020100	21.4400	+0.843%	8,128	-6.679%
2024-09-16	20.9900	21.350000	20.990000	21.2607	+0.762%	5,066	-5.892%
2024-09-13	21.1200	21.131700	20.920000	21.1000	-1.952%	16,662	-5.175%
2024-09-12	21.1700	21.600000	21.170000	21.5200	+1.271%	12,553	-7.026%
2024-09-11	21.1200	21.340000	21.030000	21.2500	+0.141%	9,327	-5.845%
2024-09-10	21.1500	21.250000	20.880000	21.2200	+1.096%	18,488	-5.712%
2024-09-09	20.7100	20.994100	20.710000	20.9900	+1.157%	9,489	-4.678%
2024-09-06	20.8100	20.810000	20.730100	20.7500	-0.527%	3,560	-3.576%
2024-09-05	20.7500	21.000000	20.670000	20.8600	+0.385%	11,518	-4.084%
2024-09-04	20.3700	20.784200	20.370000	20.7800	+1.514%	9,569	-3.715%
2024-09-03	20.4500	20.550000	20.450000	20.4700	+0.147%	5,977	-2.257%
2024-08-30	20.9000	20.930000	20.340000	20.4400	-2.201%	13,669	-2.114%
2024-08-29	20.7500	20.960000	20.750000	20.9000	0.000%	6,352	-4.268%
2024-08-28	20.9000	20.900000	20.830000	20.9000	0.000%	7,741	-4.268%
2024-08-27	20.7000	20.900000	20.700000	20.9000	+0.515%	6,531	-4.268%
2024-08-26	20.8900	20.990000	20.730400	20.7930	-0.130%	5,676	-3.775%
2024-08-23	20.6400	20.880000	20.600000	20.8200	+1.660%	4,000	-3.900%
2024-08-22	20.5500	20.770000	20.340000	20.4800	-0.751%	14,247	-2.305%
2024-08-21	20.5800	20.690000	20.571600	20.6350	+0.267%	9,458	-3.039%
2024-08-20	20.4800	20.660000	20.480000	20.5800	+0.146%	3,368	-2.779%
2024-08-19	20.6000	20.610000	20.480000	20.5500	-0.436%	7,035	-2.637%
2024-08-16	20.2900	20.660000	20.280000	20.6400	+1.276%	13,006	-3.062%
2024-08-15	20.2500	20.460000	20.250000	20.3800	+0.197%	8,030	-1.825%
2024-08-14	19.9400	20.370000	19.940000	20.3400	+1.649%	19,298	-1.632%
2024-08-13	19.8000	20.010000	19.800000	20.0100	+1.061%	3,532	-0.010%
2024-08-12	19.7700	19.900000	19.661300	19.8000	-0.352%	12,086	+1.051%
2024-08-09	19.8600	20.000200	19.790000	19.8700	-0.351%	7,533	+0.695%
2024-08-08	19.7900	20.000000	19.740000	19.9400	+0.605%	6,686	+0.341%
2024-08-07	19.8100	19.970000	19.670000	19.8200	-0.502%	8,917	+0.949%
2024-08-06	19.6300	19.940000	19.580100	19.9200	+1.322%	13,580	+0.442%
2024-08-05	19.7300	19.900000	19.355000	19.6600	-2.189%	11,137	+1.770%
2024-08-02	19.7500	20.120000	19.690000	20.1000	+0.550%	6,601	-0.458%
2024-08-01	19.8500	20.040000	19.660000	19.9900	+0.807%	14,038	+0.090%
2024-07-31	20.1500	20.220000	19.650000	19.8300	-1.097%	20,179	+0.898%
2024-07-30	19.9500	20.090000	19.845000	20.0500	+0.653%	15,731	-0.209%
2024-07-29	20.0300	20.100000	19.920000	19.9200	-0.797%	6,807	+0.442%
2024-07-26	20.0500	20.080000	20.000000	20.0800	+0.879%	9,309	-0.359%
2024-07-25	19.6000	20.000000	19.600000	19.9050	+1.351%	23,536	+0.517%
2024-07-24	19.8200	19.820000	19.610000	19.6396	-0.559%	5,774	+1.876%
2024-07-23	19.7600	19.900000	19.670000	19.7500	-0.679%	7,179	+1.306%
2024-07-22	19.8000	19.910000	19.700000	19.8850	+1.144%	9,764	+0.619%
2024-07-19	19.6200	19.800000	19.620000	19.6600	-0.132%	3,525	+1.770%
2024-07-18	19.7500	19.820000	19.560000	19.6860	+0.081%	25,023	+1.636%
2024-07-17	19.6000	19.800000	19.520000	19.6700	-0.657%	23,979	+1.718%
2024-07-16	19.7100	19.840000	19.710000	19.8000	+0.559%	6,601	+1.051%
2024-07-15	19.7700	19.850000	19.580000	19.6900	-0.405%	5,232	+1.615%
2024-07-12	19.7200	19.920000	19.540000	19.7700	+0.457%	15,695	+1.204%
2024-07-11	19.5400	19.680000	19.490100	19.6800	+1.235%	12,679	+1.667%
2024-07-10	19.2800	19.480000	19.230000	19.4400	+0.882%	41,867	+2.922%
2024-07-09	19.6000	19.740000	19.250000	19.2700	-1.432%	14,628	+3.830%
2024-07-08	19.8000	19.800000	19.520000	19.5500	-0.761%	7,170	+2.343%
2024-07-05	19.8200	19.820000	19.620000	19.7000	-0.505%	10,887	+1.563%
2024-07-03	19.7900	19.830000	19.650000	19.8000	+0.815%	7,227	+1.051%
2024-07-02	19.4000	19.640000	19.350000	19.6400	+1.289%	17,523	+1.874%
2024-07-01	19.4700	19.590000	19.250000	19.3900	-0.513%	14,901	+3.187%
2024-06-28	19.7000	19.740000	19.475000	19.4900	-0.612%	12,547	+2.658%
2024-06-27	19.4700	19.630000	19.470000	19.6100	+0.281%	11,216	+2.030%
2024-06-26	19.3900	19.587900	19.390000	19.5550	+0.026%	6,596	+2.317%
2024-06-25	19.4600	19.709900	19.371000	19.5500	+0.463%	24,939	+2.343%
2024-06-24	20.0300	20.150000	18.840000	19.4599	-3.257%	167,197	+2.817%
2024-06-21	20.1500	20.250000	20.020000	20.1150	+0.015%	8,756	-0.532%
2024-06-20	20.1000	20.360000	20.000000	20.1119	-0.841%	21,579	-0.517%
2024-06-18	19.7500	20.295000	19.750000	20.2825	+2.179%	27,414	-1.353%
2024-06-17	19.9900	19.990000	19.540000	19.8500	-0.998%	42,266	+0.796%
2024-06-14	20.1200	20.450000	19.945000	20.0500	-2.338%	12,916	-0.209%
2024-06-13	20.2100	20.530000	20.060000	20.5300	+1.936%	19,860	-2.543%
2024-06-12	20.2800	20.445500	20.140000	20.1400	+0.299%	11,593	-0.655%
2024-06-11	20.0100	20.350000	19.950000	20.0800	+0.045%	13,035	-0.359%
2024-06-10	20.1600	20.380000	19.900000	20.0709	-0.884%	15,108	-0.313%
2024-06-07	20.3000	20.310000	20.170000	20.2500	-0.148%	5,060	-1.195%
2024-06-06	20.2800	20.450000	20.000000	20.2800	-0.442%	12,019	-1.341%
2024-06-05	20.3100	20.430000	20.250000	20.3700	+0.049%	6,435	-1.777%
2024-06-04	20.1800	20.390000	20.180000	20.3600	+0.892%	3,201	-1.729%
2024-06-03	19.8400	20.200000	19.840000	20.1800	+2.385%	14,178	-0.852%
2024-05-31	19.7902	20.290000	19.710000	19.7100	+0.203%	40,899	+1.512%
2024-05-30	19.7000	19.900000	19.650000	19.6700	-0.254%	6,225	+1.718%
2024-05-29	19.6600	19.880000	19.539500	19.7200	-1.202%	11,740	+1.460%
2024-05-28	19.9900	20.010000	19.720100	19.9600	+0.706%	9,178	+0.240%
2024-05-24	19.6800	19.840000	19.450100	19.8200	+1.277%	8,883	+0.949%
2024-05-23	19.8400	19.870000	19.430000	19.5700	-1.361%	14,902	+2.238%
2024-05-22	19.9600	20.005000	19.840000	19.8400	-1.293%	6,291	+0.847%
2024-05-21	20.1000	20.178500	19.980000	20.0999	-0.496%	9,919	-0.457%
2024-05-20	19.9300	20.229900	19.930000	20.2000	+0.149%	8,667	-0.950%
2024-05-17	19.9500	20.170000	19.930000	20.1700	+0.498%	7,593	-0.803%
2024-05-16	20.0700	20.260000	19.986200	20.0700	-0.545%	17,570	-0.309%
2024-05-15	19.8600	20.240000	19.805000	20.1800	+2.854%	19,945	-0.852%
2024-05-14	19.6600	19.870000	19.620000	19.6200	-0.658%	13,250	+1.978%
2024-05-13	19.6000	19.849400	19.540000	19.7500	+1.023%	12,946	+1.306%
2024-05-10	19.5600	19.800000	19.380000	19.5500	-0.102%	9,435	+2.343%
2024-05-09	19.5200	19.800200	19.500000	19.5700	+0.256%	26,543	+2.238%
2024-05-08	20.0700	20.070000	19.260000	19.5200	-2.837%	48,700	+2.500%
2024-05-07	20.1700	20.240000	20.020100	20.0900	-0.790%	11,518	-0.408%
2024-05-06	20.2400	20.350000	20.162000	20.2500	+0.646%	19,552	-1.195%
2024-05-03	19.8400	20.150000	19.700000	20.1200	+2.185%	11,238	-0.557%
2024-05-02	19.4000	19.710000	19.400000	19.6898	+1.129%	8,856	+1.616%
2024-05-01	19.4500	19.470000	19.250000	19.4700	+1.090%	9,016	+2.763%
2024-04-30	19.6700	19.670000	19.199900	19.2600	-0.619%	14,420	+3.884%
2024-04-29	19.5000	19.630000	19.370000	19.3800	+0.155%	17,280	+3.240%
2024-04-26	19.2700	19.600000	19.270000	19.3500	+0.415%	10,243	+3.401%
2024-04-25	19.3600	19.520000	19.210000	19.2700	-1.884%	11,505	+3.830%
2024-04-24	19.7600	19.760000	19.570000	19.6400	-0.708%	4,015	+1.874%
2024-04-23	19.4200	19.780000	19.420000	19.7800	+1.697%	9,178	+1.153%
2024-04-22	19.4500	19.520000	19.298900	19.4500	-0.051%	5,072	+2.869%
2024-04-19	19.4900	19.490000	19.300600	19.4600	+0.620%	2,367	+2.816%
2024-04-18	19.4272	19.427200	19.295000	19.3400	-0.309%	13,767	+3.454%
2024-04-17	19.2400	19.470000	19.240000	19.4000	+1.147%	6,011	+3.134%
2024-04-16	19.3000	19.489900	19.160000	19.1800	-1.135%	14,122	+4.317%
2024-04-15	19.8500	19.850000	19.400100	19.4001	-2.902%	37,163	+3.133%
2024-04-12	19.8100	20.060000	19.810000	19.9800	+0.503%	8,170	+0.140%
2024-04-11	19.8200	19.978300	19.790000	19.8800	+0.151%	12,390	+0.644%
2024-04-10	20.0000	20.099900	19.800700	19.8500	-2.289%	37,536	+0.796%
2024-04-09	20.2000	20.325000	20.200000	20.3150	+0.321%	11,045	-1.511%
2024-04-08	20.1700	20.370000	20.170000	20.2500	-0.148%	4,418	-1.195%
2024-04-05	20.0800	20.380000	20.080000	20.2800	+0.496%	9,520	-1.341%
2024-04-04	20.2800	20.300000	20.080000	20.1800	-0.247%	18,949	-0.852%
2024-04-03	20.0600	20.230000	20.040000	20.2300	0.000%	9,688	-1.097%
2024-04-02	20.4600	20.460000	20.050000	20.2300	-1.317%	27,011	-1.097%
2024-04-01	20.2400	20.535000	20.070000	20.5000	+0.244%	18,747	-2.400%
2024-03-28	20.5000	20.710000	20.120000	20.4500	+0.049%	21,360	-2.161%
2024-03-27	20.2900	20.480000	20.060000	20.4400	+1.540%	8,717	-2.114%
2024-03-26	20.3900	20.390000	20.080000	20.1300	-1.853%	8,765	-0.606%
2024-03-25	20.5201	20.700000	20.490000	20.5100	-0.774%	6,964	-2.448%
2024-03-22	20.9500	20.950000	20.460000	20.6700	-0.720%	10,841	-3.203%
2024-03-21	20.7500	20.950000	20.690000	20.8200	+0.483%	15,571	-3.900%
2024-03-20	20.4000	20.720000	20.400000	20.7200	+1.247%	10,695	-3.436%
2024-03-19	20.4800	20.580000	20.445000	20.4648	+0.564%	5,382	-2.232%
2024-03-18	20.0500	20.354000	20.050000	20.3500	+1.496%	8,269	-1.681%
2024-03-15	20.0000	20.220000	20.000000	20.0500	-0.249%	13,047	-0.209%
2024-03-14	20.5000	20.575500	19.940000	20.1000	-3.086%	21,912	-0.458%
2024-03-13	20.9250	21.080000	20.740000	20.7400	-0.241%	31,008	-3.529%
2024-03-12	20.7400	20.999900	20.710000	20.7900	-0.144%	7,719	-3.761%
2024-03-11	20.8000	20.999900	20.800000	20.8200	-0.383%	7,160	-3.900%
2024-03-08	20.8200	20.999900	20.750000	20.9000	+0.481%	9,326	-4.268%
2024-03-07	20.7500	20.820000	20.640000	20.8000	+0.417%	5,788	-3.808%
2024-03-06	20.7200	20.820000	20.505200	20.7137	-0.511%	29,634	-3.407%
2024-03-05	20.7100	20.900000	20.510100	20.8200	+0.192%	6,513	-3.900%
2024-03-04	20.7400	21.259900	20.740000	20.7800	-1.095%	8,050	-3.715%
2024-03-01	20.4800	21.180000	20.480000	21.0100	-0.756%	8,272	-4.769%
2024-02-29	20.8800	21.520000	20.680100	21.1700	+2.123%	51,455	-5.489%
2024-02-28	20.7500	20.789900	20.450000	20.7300	+0.387%	11,022	-3.483%
2024-02-27	20.9000	21.007700	20.550100	20.6500	-1.432%	8,983	-3.109%
2024-02-26	20.8500	20.970000	20.850000	20.9500	+0.480%	5,307	-4.496%
2024-02-23	20.6556	20.870000	20.400000	20.8500	+2.963%	9,067	-4.038%
2024-02-22	20.2500	20.350000	20.245000	20.2500	-0.099%	3,213	-1.195%
2024-02-21	20.1900	20.564000	20.150000	20.2700	+0.347%	6,797	-1.293%
2024-02-20	20.2500	20.515000	20.020000	20.2000	-0.980%	7,681	-0.950%
2024-02-16	20.4700	20.482100	20.400000	20.4000	-0.367%	3,622	-1.922%
2024-02-15	20.8700	20.870000	20.440000	20.4752	-0.315%	5,263	-2.282%
2024-02-14	20.7000	20.700000	20.480000	20.5398	+0.390%	2,214	-2.589%
2024-02-13	20.7100	20.756400	20.380000	20.4600	-2.432%	7,681	-2.209%
2024-02-12	20.6400	20.990000	20.640000	20.9700	+1.796%	11,232	-4.588%
2024-02-09	20.5900	20.600000	20.530000	20.6000	-0.049%	8,393	-2.874%
2024-02-08	20.5500	20.720000	20.310100	20.6100	-0.435%	6,961	-2.921%
2024-02-07	20.3600	20.840000	20.360000	20.7000	+1.801%	8,418	-3.343%
2024-02-06	20.5600	20.620000	20.225500	20.3338	-0.955%	7,843	-1.602%
2024-02-05	20.7600	20.760000	20.440000	20.5299	-1.771%	11,157	-2.542%
2024-02-02	20.7400	21.000000	20.740000	20.9000	-0.048%	4,691	-4.268%
2024-02-01	20.8400	21.070000	20.840000	20.9100	+0.144%	13,235	-4.314%
2024-01-31	20.7300	21.080000	20.730000	20.8800	+0.530%	9,872	-4.176%
2024-01-30	20.7400	20.844600	20.730000	20.7700	-0.288%	12,823	-3.669%
2024-01-29	20.5500	20.970000	20.550000	20.8300	+0.969%	17,113	-3.946%
2024-01-26	20.3300	20.700000	20.230000	20.6300	+1.127%	11,298	-3.015%
2024-01-25	19.7200	20.410000	19.700000	20.4000	+3.553%	11,909	-1.922%
2024-01-24	19.8100	19.866400	19.664200	19.7000	+0.295%	6,537	+1.563%
2024-01-23	19.7300	19.850000	19.602500	19.6420	-0.244%	9,717	+1.863%
2024-01-22	19.5000	19.779900	19.430000	19.6900	+1.652%	7,835	+1.615%
2024-01-19	19.3000	19.410000	19.150000	19.3700	+0.676%	7,232	+3.294%