Arch Capital Group Ltd. (ACGL) stock
ACGLNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as ACGLN, ACGLO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3010% below fair value
$106.36+2.42 (+2.33%)
Close on Oct 30, 2026Market cap $36.29BP/E 8.3Yield 4.70%
Price history
Arch Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.36
+2.33% on the day
52-week range
$84.70 – $107.09
-0.7% from the high
Change over 52 weeks
+22.8%
From $86.64 on Oct 30, 2025
Average volume
2.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.19 | $106.68 | $99.83 | $106.36 | +4.59% | 10,849,814 |
| Oct 19, 2026 | $100.77 | $103.84 | $98.78 | $101.69 | +0.41% | 10,700,360 |
| Oct 12, 2026 | $96.32 | $101.58 | $95.77 | $101.27 | +5.96% | 13,458,652 |
| Oct 5, 2026 | $93.60 | $96.58 | $93.19 | $95.57 | +2.10% | 10,261,518 |
| Sep 28, 2026 | $94.90 | $95.64 | $92.28 | $93.60 | -1.12% | 20,363,621 |
| Sep 21, 2026 | $96.62 | $97.64 | $93.69 | $94.66 | -2.30% | 23,116,121 |
| Sep 14, 2026 | $97.44 | $98.39 | $95.69 | $96.89 | +0.83% | 26,262,966 |
| Sep 8, 2026 | $96.87 | $97.26 | $94.65 | $96.09 | -2.05% | 14,754,170 |
| Aug 31, 2026 | $98.56 | $100.51 | $97.86 | $98.10 | -0.75% | 19,498,375 |
| Aug 24, 2026 | $100.00 | $101.58 | $98.08 | $98.84 | -0.55% | 9,451,927 |
| Aug 17, 2026 | $98.36 | $100.58 | $97.74 | $99.39 | +0.69% | 8,033,391 |
| Aug 10, 2026 | $97.90 | $99.08 | $96.95 | $98.71 | +0.23% | 7,545,048 |
| Aug 3, 2026 | $101.12 | $101.96 | $97.43 | $98.48 | -2.04% | 7,591,322 |
| Jul 27, 2026 | $103.37 | $107.09 | $99.14 | $100.53 | -2.74% | 10,716,551 |
| Jul 20, 2026 | $101.01 | $103.42 | $97.58 | $103.36 | +1.98% | 10,173,669 |
| Jul 13, 2026 | $102.09 | $103.35 | $97.92 | $101.35 | +0.29% | 8,044,139 |
| Jul 6, 2026 | $101.22 | $105.09 | $100.14 | $101.06 | -1.12% | 8,009,441 |
| Jun 29, 2026 | $96.35 | $102.25 | $96.35 | $102.20 | +4.78% | 7,413,644 |
| Jun 22, 2026 | $91.63 | $97.82 | $91.59 | $97.54 | +6.98% | 11,229,376 |
| Jun 15, 2026 | $91.60 | $93.41 | $90.91 | $91.18 | -0.52% | 11,706,387 |
| Jun 8, 2026 | $90.20 | $92.35 | $89.51 | $91.66 | +0.52% | 11,628,036 |
| Jun 1, 2026 | $89.21 | $91.49 | $87.05 | $91.19 | +2.07% | 11,712,395 |
| May 26, 2026 | $96.30 | $96.65 | $88.88 | $89.34 | -7.23% | 13,221,418 |
| May 18, 2026 | $93.54 | $97.43 | $93.50 | $96.30 | +2.47% | 11,425,546 |
| May 11, 2026 | $94.15 | $95.13 | $92.79 | $93.98 | +0.19% | 13,094,085 |
| May 4, 2026 | $93.02 | $95.62 | $92.94 | $93.80 | -0.02% | 12,699,229 |
| Apr 27, 2026 | $95.70 | $98.22 | $91.44 | $93.82 | -2.46% | 12,482,313 |
| Apr 20, 2026 | $97.45 | $99.16 | $95.97 | $96.19 | -1.43% | 8,423,607 |
| Apr 13, 2026 | $95.40 | $98.57 | $95.19 | $97.59 | +1.69% | 12,685,004 |
| Apr 6, 2026 | $96.07 | $99.68 | $95.32 | $95.97 | -0.80% | 8,321,354 |
| Mar 30, 2026 | $93.80 | $97.14 | $93.80 | $96.74 | +3.55% | 7,848,787 |
| Mar 23, 2026 | $93.68 | $94.65 | $92.85 | $93.42 | +1.21% | 9,437,825 |
| Mar 16, 2026 | $93.99 | $95.29 | $91.43 | $92.30 | -1.25% | 10,573,679 |
| Mar 9, 2026 | $96.69 | $96.94 | $93.26 | $93.47 | -3.85% | 8,839,762 |
| Mar 2, 2026 | $100.50 | $101.89 | $95.40 | $97.21 | -2.94% | 6,948,391 |
| Feb 23, 2026 | $98.49 | $100.60 | $97.77 | $100.15 | +1.69% | 8,024,003 |
| Feb 17, 2026 | $99.39 | $100.86 | $95.93 | $98.49 | +0.11% | 7,580,934 |
| Feb 9, 2026 | $100.61 | $101.18 | $94.84 | $98.38 | -2.55% | 12,083,009 |
| Feb 2, 2026 | $96.26 | $103.39 | $95.78 | $100.95 | +5.11% | 9,332,743 |
| Jan 26, 2026 | $93.43 | $96.55 | $92.45 | $96.04 | +3.31% | 10,248,915 |
| Jan 20, 2026 | $90.17 | $93.27 | $90.06 | $92.96 | +2.55% | 8,340,413 |
| Jan 12, 2026 | $95.38 | $95.74 | $89.94 | $90.65 | -4.76% | 17,832,231 |
| Jan 5, 2026 | $92.81 | $96.71 | $92.51 | $95.18 | +1.41% | 8,648,087 |
| Dec 29, 2025 | $96.04 | $96.76 | $93.56 | $93.86 | -2.10% | 4,943,160 |
| Dec 22, 2025 | $95.66 | $97.60 | $95.58 | $95.87 | -0.34% | 5,064,806 |
| Dec 15, 2025 | $94.28 | $96.66 | $93.85 | $96.20 | +2.43% | 17,986,994 |
| Dec 8, 2025 | $91.22 | $94.32 | $90.50 | $93.92 | +2.40% | 14,004,913 |
| Dec 1, 2025 | $94.00 | $94.54 | $91.20 | $91.72 | -2.34% | 9,509,412 |
| Nov 24, 2025 | $92.46 | $94.94 | $91.23 | $93.92 | +1.58% | 7,653,729 |
| Nov 17, 2025 | $92.85 | $93.57 | $90.86 | $92.46 | -0.06% | 7,557,568 |
| Nov 10, 2025 | $88.78 | $93.58 | $88.64 | $92.52 | +3.29% | 10,980,222 |
| Nov 3, 2025 | $86.31 | $89.64 | $84.70 | $89.57 | +3.78% | 12,966,163 |
| Oct 27, 2025 | $87.00 | $87.62 | $82.45 | $86.31 | -0.96% | 14,522,287 |
| Oct 20, 2025 | $87.11 | $88.40 | $86.00 | $87.15 | +0.74% | 7,848,145 |
| Oct 13, 2025 | $90.87 | $92.86 | $85.93 | $86.51 | -6.45% | 15,700,742 |
| Oct 6, 2025 | $91.03 | $94.81 | $90.86 | $92.47 | +1.85% | 8,507,247 |
| Sep 29, 2025 | $90.87 | $91.53 | $88.77 | $90.79 | -0.10% | 7,676,099 |
| Sep 22, 2025 | $88.34 | $91.58 | $87.58 | $90.88 | +2.81% | 11,746,025 |
| Sep 15, 2025 | $91.99 | $92.21 | $87.01 | $88.40 | -4.18% | 13,451,035 |
| Sep 8, 2025 | $93.50 | $93.50 | $88.70 | $92.26 | +1.06% | 9,923,489 |
| Sep 2, 2025 | $91.74 | $93.80 | $91.00 | $91.29 | -0.26% | 7,351,468 |
| Aug 25, 2025 | $93.03 | $93.30 | $90.55 | $91.53 | -2.01% | 8,242,495 |
| Aug 18, 2025 | $90.66 | $94.51 | $90.00 | $93.41 | +2.97% | 7,843,948 |
| Aug 11, 2025 | $88.88 | $92.00 | $87.77 | $90.72 | +2.13% | 11,859,135 |
| Aug 4, 2025 | $87.92 | $90.11 | $87.78 | $88.83 | +0.94% | 9,956,193 |
| Jul 28, 2025 | $88.58 | $89.83 | $84.81 | $88.00 | -1.00% | 15,032,307 |
| Jul 21, 2025 | $88.18 | $89.60 | $87.53 | $88.89 | +0.61% | 12,586,932 |
| Jul 14, 2025 | $87.64 | $91.42 | $87.58 | $88.35 | +0.58% | 17,784,937 |
| Jul 7, 2025 | $89.04 | $90.97 | $86.54 | $87.84 | -1.51% | 13,090,366 |
| Jun 30, 2025 | $90.02 | $91.96 | $87.83 | $89.19 | -1.25% | 10,504,618 |
| Jun 23, 2025 | $90.45 | $91.52 | $88.98 | $90.32 | +0.17% | 8,326,621 |
| Jun 16, 2025 | $91.17 | $92.12 | $88.95 | $90.17 | -0.90% | 8,097,977 |
| Jun 9, 2025 | $95.37 | $95.39 | $89.04 | $90.99 | -4.75% | 8,911,425 |
| Jun 2, 2025 | $94.61 | $96.79 | $93.95 | $95.53 | +0.52% | 5,217,641 |
| May 26, 2025 | $91.69 | $95.59 | $91.16 | $95.04 | +3.23% | 8,380,163 |
| May 19, 2025 | $94.56 | $95.63 | $91.16 | $92.07 | -2.66% | 6,022,031 |
| May 12, 2025 | $95.68 | $95.83 | $90.68 | $94.59 | +0.05% | 7,400,701 |
| May 5, 2025 | $91.92 | $95.06 | $90.90 | $94.54 | +2.23% | 6,452,723 |
| Apr 28, 2025 | $90.61 | $92.74 | $86.23 | $92.48 | +1.99% | 8,746,107 |
| Apr 21, 2025 | $92.29 | $94.28 | $88.95 | $90.68 | -2.04% | 7,068,788 |
| Apr 14, 2025 | $92.87 | $94.22 | $91.39 | $92.57 | +0.48% | 5,483,275 |
| Apr 7, 2025 | $86.85 | $92.75 | $82.49 | $92.13 | +4.90% | 12,937,383 |
| Mar 31, 2025 | $95.06 | $96.92 | $87.48 | $87.83 | -7.61% | 8,315,568 |
| Mar 24, 2025 | $92.45 | $97.40 | $92.22 | $95.06 | +3.35% | 7,239,732 |
| Mar 17, 2025 | $91.95 | $95.90 | $91.60 | $91.98 | -0.64% | 10,451,621 |
| Mar 10, 2025 | $90.68 | $93.10 | $88.34 | $92.57 | +1.73% | 7,968,504 |
| Mar 3, 2025 | $91.61 | $94.00 | $89.80 | $91.00 | -2.06% | 8,671,542 |
| Feb 24, 2025 | $88.44 | $94.27 | $88.15 | $92.91 | +5.42% | 9,417,669 |
| Feb 18, 2025 | $88.68 | $89.35 | $87.76 | $88.13 | -0.08% | 6,989,182 |
| Feb 10, 2025 | $93.59 | $93.69 | $87.42 | $88.20 | -5.67% | 11,973,853 |
| Feb 3, 2025 | $92.57 | $94.30 | $91.16 | $93.50 | +0.46% | 8,167,606 |
| Jan 27, 2025 | $93.28 | $96.83 | $92.34 | $93.07 | +0.33% | 9,370,116 |
| Jan 21, 2025 | $96.00 | $96.52 | $92.00 | $92.76 | -2.88% | 6,100,092 |
| Jan 13, 2025 | $89.84 | $96.84 | $89.47 | $95.51 | +5.92% | 12,428,768 |
| Jan 6, 2025 | $91.29 | $93.25 | $89.90 | $90.17 | -1.35% | 8,529,687 |
| Dec 30, 2024 | $91.78 | $93.04 | $90.80 | $91.40 | -1.02% | 4,759,697 |
| Dec 23, 2024 | $90.09 | $93.16 | $90.09 | $92.34 | +1.48% | 4,370,289 |
| Dec 16, 2024 | $93.40 | $93.42 | $88.53 | $90.99 | -2.60% | 14,504,104 |
| Dec 9, 2024 | $97.39 | $97.70 | $92.31 | $93.42 | -4.51% | 8,707,798 |
| Dec 2, 2024 | $100.59 | $100.93 | $97.01 | $97.83 | -2.87% | 7,770,044 |
| Nov 25, 2024 | $99.91 | $101.66 | $98.83 | $100.72 | +1.03% | 7,108,675 |
| Nov 18, 2024 | $96.55 | $99.80 | $94.00 | $99.69 | -2.10% | 10,193,957 |
| Nov 11, 2024 | $102.27 | $102.51 | $99.64 | $101.83 | -0.02% | 11,162,493 |
| Nov 4, 2024 | $96.16 | $103.17 | $94.95 | $101.85 | +6.07% | 11,419,545 |
| Oct 28, 2024 | $105.54 | $106.63 | $95.86 | $96.02 | -8.81% | 11,713,925 |
| Oct 21, 2024 | $108.53 | $109.61 | $104.90 | $105.30 | -2.98% | 6,974,007 |
| Oct 14, 2024 | $113.10 | $113.10 | $107.32 | $108.53 | -5.13% | 13,228,392 |
| Oct 7, 2024 | $115.25 | $116.47 | $106.71 | $114.40 | -0.40% | 10,319,569 |
| Sep 30, 2024 | $113.37 | $115.03 | $110.05 | $114.86 | +1.28% | 6,775,507 |
| Sep 23, 2024 | $113.61 | $114.19 | $112.09 | $113.41 | +0.15% | 6,142,132 |
| Sep 16, 2024 | $112.95 | $114.69 | $110.66 | $113.24 | +1.09% | 8,018,810 |
| Sep 9, 2024 | $111.20 | $112.99 | $108.77 | $112.02 | +1.42% | 6,569,839 |
| Sep 3, 2024 | $113.09 | $114.65 | $110.27 | $110.45 | -2.33% | 5,734,625 |
| Aug 26, 2024 | $108.99 | $113.66 | $108.84 | $113.09 | +3.73% | 7,745,925 |
| Aug 19, 2024 | $102.54 | $109.15 | $102.28 | $109.02 | +6.31% | 5,238,812 |
| Aug 12, 2024 | $98.43 | $102.90 | $96.81 | $102.55 | +3.81% | 4,706,631 |
| Aug 5, 2024 | $100.33 | $100.57 | $94.41 | $98.79 | +0.12% | 7,368,561 |
| Jul 29, 2024 | $96.91 | $100.57 | $94.08 | $98.67 | +1.82% | 10,711,419 |
| Jul 22, 2024 | $96.13 | $97.87 | $94.17 | $96.91 | +0.84% | 5,055,914 |
| Jul 15, 2024 | $96.55 | $99.20 | $95.78 | $96.10 | -0.41% | 5,361,965 |
| Jul 8, 2024 | $98.57 | $99.57 | $95.71 | $96.50 | -1.68% | 7,103,542 |
| Jul 1, 2024 | $101.97 | $102.34 | $97.08 | $98.15 | -2.72% | 5,285,193 |
| Jun 24, 2024 | $101.89 | $103.44 | $99.09 | $100.89 | -0.98% | 8,727,390 |
| Jun 17, 2024 | $97.18 | $102.51 | $97.14 | $101.89 | +4.76% | 8,467,609 |
| Jun 10, 2024 | $100.44 | $100.91 | $97.14 | $97.26 | -3.29% | 6,520,240 |
| Jun 3, 2024 | $102.50 | $103.08 | $98.96 | $100.57 | -2.01% | 6,381,290 |
| May 28, 2024 | $102.63 | $103.48 | $101.02 | $102.63 | -0.71% | 15,691,129 |
| May 20, 2024 | $101.03 | $103.79 | $100.14 | $103.36 | +2.35% | 8,056,853 |
| May 13, 2024 | $100.11 | $101.28 | $97.29 | $100.99 | +0.94% | 6,447,734 |
| May 6, 2024 | $94.76 | $100.86 | $94.76 | $100.05 | +5.97% | 6,145,497 |
| Apr 29, 2024 | $90.80 | $96.58 | $90.55 | $94.41 | +3.86% | 11,855,970 |
| Apr 22, 2024 | $93.66 | $94.60 | $90.78 | $90.90 | -2.18% | 6,632,493 |
| Apr 15, 2024 | $91.14 | $92.97 | $89.60 | $92.93 | +3.28% | 7,403,021 |
| Apr 8, 2024 | $94.83 | $94.97 | $89.23 | $89.98 | -5.18% | 7,834,786 |
| Apr 1, 2024 | $92.60 | $95.01 | $90.83 | $94.90 | +2.66% | 8,545,603 |
| Mar 25, 2024 | $90.86 | $92.57 | $90.01 | $92.44 | +1.94% | 9,505,639 |
| Mar 18, 2024 | $91.38 | $92.58 | $89.95 | $90.68 | -1.31% | 8,638,913 |
| Mar 11, 2024 | $87.61 | $92.01 | $87.61 | $91.88 | +4.87% | 10,516,815 |
| Mar 4, 2024 | $87.17 | $88.90 | $86.56 | $87.61 | +0.50% | 6,851,283 |
| Feb 26, 2024 | $87.14 | $88.47 | $86.16 | $87.17 | -0.14% | 9,149,341 |
| Feb 20, 2024 | $86.03 | $87.34 | $83.97 | $87.29 | +1.37% | 7,115,557 |
| Feb 12, 2024 | $83.58 | $88.77 | $82.75 | $86.11 | +3.18% | 10,099,225 |
| Feb 5, 2024 | $83.02 | $84.72 | $80.97 | $83.46 | +0.19% | 7,525,257 |
| Jan 29, 2024 | $79.27 | $83.64 | $79.00 | $83.30 | +4.26% | 8,042,462 |
| Jan 22, 2024 | $81.01 | $81.29 | $78.67 | $79.90 | -1.21% | 7,249,586 |
| Jan 16, 2024 | $78.53 | $81.37 | $77.53 | $80.88 | +4.11% | 6,706,781 |
| Jan 8, 2024 | $77.15 | $78.10 | $74.85 | $77.69 | +1.15% | 7,438,368 |
| Jan 2, 2024 | $74.61 | $78.46 | $74.28 | $76.81 | +3.42% | 8,093,488 |
| Dec 26, 2023 | $74.00 | $74.53 | $73.04 | $74.27 | +0.58% | 4,778,168 |
| Dec 18, 2023 | $74.89 | $75.23 | $73.20 | $73.84 | +0.57% | 8,452,783 |
| Dec 11, 2023 | $79.33 | $80.79 | $72.85 | $73.42 | -7.41% | 13,232,898 |
| Dec 4, 2023 | $82.57 | $83.08 | $78.20 | $79.30 | -4.03% | 8,365,517 |
| Nov 27, 2023 | $86.64 | $87.44 | $82.10 | $82.63 | -4.58% | 11,069,021 |
| Nov 20, 2023 | $83.60 | $87.15 | $83.51 | $86.60 | +3.59% | 5,667,830 |
| Nov 13, 2023 | $86.16 | $86.98 | $82.61 | $83.60 | -2.73% | 10,199,027 |
| Nov 6, 2023 | $85.80 | $86.14 | $83.56 | $85.95 | +0.47% | 10,632,377 |
| Oct 30, 2023 | $82.02 | $90.65 | $81.84 | $85.55 | +5.15% | 14,803,105 |
| Oct 23, 2023 | $83.19 | $85.53 | $81.01 | $81.36 | -1.69% | 7,000,544 |
| Oct 16, 2023 | $85.01 | $87.51 | $81.76 | $82.76 | -1.66% | 13,269,135 |
| Oct 9, 2023 | $81.90 | $84.46 | $81.17 | $84.16 | +2.41% | 7,750,741 |
| Oct 2, 2023 | $79.74 | $82.56 | $77.18 | $82.18 | +3.10% | 8,089,199 |
| Sep 25, 2023 | $80.63 | $82.15 | $79.47 | $79.71 | -1.54% | 9,283,274 |
| Sep 18, 2023 | $79.19 | $82.18 | $79.07 | $80.96 | +2.48% | 8,129,101 |
| Sep 11, 2023 | $77.53 | $80.27 | $77.53 | $79.00 | +2.26% | 6,693,772 |
| Sep 5, 2023 | $76.85 | $78.11 | $75.68 | $77.26 | +0.32% | 5,754,957 |
| Aug 28, 2023 | $74.37 | $77.73 | $73.89 | $77.01 | +3.20% | 8,943,979 |
| Aug 21, 2023 | $75.65 | $76.25 | $73.74 | $74.62 | -0.82% | 5,835,270 |
| Aug 14, 2023 | $76.66 | $77.96 | $73.50 | $75.24 | -1.78% | 8,799,145 |
| Aug 7, 2023 | $77.57 | $78.58 | $75.85 | $76.60 | -0.16% | 6,702,612 |
| Jul 31, 2023 | $77.25 | $78.30 | $76.36 | $76.72 | -0.69% | 8,390,853 |
| Jul 24, 2023 | $81.97 | $84.83 | $76.90 | $77.25 | -6.10% | 12,104,926 |
| Jul 17, 2023 | $77.33 | $82.52 | $77.31 | $82.27 | +6.84% | 20,207,292 |
| Jul 10, 2023 | $74.78 | $77.17 | $74.31 | $77.00 | +2.95% | 9,906,039 |
| Jul 3, 2023 | $74.43 | $75.29 | $72.33 | $74.79 | -0.08% | 5,345,808 |
| Jun 26, 2023 | $72.35 | $75.57 | $70.53 | $74.85 | +3.37% | 7,583,286 |
| Jun 20, 2023 | $71.19 | $73.15 | $70.19 | $72.41 | +1.76% | 8,988,479 |
| Jun 12, 2023 | $71.28 | $71.84 | $69.49 | $71.16 | -0.39% | 10,221,900 |
| Jun 5, 2023 | $71.37 | $71.80 | $70.62 | $71.44 | +0.76% | 8,245,374 |
| May 30, 2023 | $71.18 | $72.13 | $69.05 | $70.90 | -0.14% | 9,206,583 |
| May 22, 2023 | $75.97 | $76.27 | $70.88 | $71.00 | -6.60% | 8,802,635 |
| May 15, 2023 | $76.93 | $76.97 | $72.72 | $76.02 | -1.14% | 9,703,662 |
| May 8, 2023 | $75.31 | $78.30 | $75.30 | $76.90 | +2.79% | 8,092,252 |
| May 1, 2023 | $74.93 | $76.92 | $72.40 | $74.81 | -0.35% | 10,195,629 |
| Apr 24, 2023 | $71.98 | $75.40 | $71.04 | $75.07 | +4.73% | 10,447,889 |
| Apr 17, 2023 | $70.25 | $72.68 | $69.64 | $71.68 | +2.04% | 8,790,977 |
| Apr 10, 2023 | $68.90 | $71.00 | $68.31 | $70.25 | +1.90% | 8,179,878 |
| Apr 3, 2023 | $67.93 | $69.44 | $67.18 | $68.94 | +1.58% | 8,182,965 |
| Mar 27, 2023 | $66.66 | $68.88 | $65.78 | $67.87 | +2.76% | 8,324,713 |
| Mar 20, 2023 | $63.65 | $67.58 | $63.64 | $66.05 | +4.59% | 10,057,185 |
| Mar 13, 2023 | $65.38 | $67.41 | $62.10 | $63.15 | -5.19% | 18,258,618 |
| Mar 6, 2023 | $71.32 | $72.28 | $66.25 | $66.61 | -6.58% | 15,881,572 |
| Feb 27, 2023 | $69.36 | $71.75 | $68.93 | $71.30 | +3.08% | 11,109,565 |
| Feb 21, 2023 | $68.17 | $69.20 | $67.29 | $69.17 | +2.01% | 7,295,999 |
| Feb 13, 2023 | $64.30 | $68.28 | $64.14 | $67.81 | +5.59% | 15,788,556 |
| Feb 6, 2023 | $61.35 | $65.67 | $61.04 | $64.22 | +4.83% | 8,831,480 |
| Jan 30, 2023 | $64.06 | $64.69 | $60.70 | $61.26 | -4.37% | 8,571,808 |
| Jan 23, 2023 | $62.55 | $65.32 | $62.29 | $64.06 | +2.56% | 6,096,487 |
| Jan 17, 2023 | $64.15 | $64.37 | $61.85 | $62.46 | -2.04% | 6,541,813 |
| Jan 9, 2023 | $63.71 | $63.99 | $62.20 | $63.76 | -0.22% | 7,396,162 |
| Jan 3, 2023 | $62.61 | $64.06 | $61.85 | $63.90 | +1.78% | 6,469,440 |
| Dec 27, 2022 | $63.38 | $63.88 | $62.40 | $62.78 | -0.95% | 3,954,167 |
| Dec 19, 2022 | $60.88 | $63.53 | $60.40 | $63.38 | +3.85% | 8,439,024 |
| Dec 12, 2022 | $60.09 | $61.45 | $59.35 | $61.03 | +1.65% | 14,267,087 |
| Dec 5, 2022 | $60.37 | $61.20 | $58.71 | $60.04 | -0.92% | 8,859,343 |
| Nov 28, 2022 | $58.58 | $60.75 | $57.72 | $60.60 | +3.18% | 11,696,812 |
| Nov 21, 2022 | $57.71 | $58.90 | $57.09 | $58.73 | +1.84% | 4,795,065 |
| Nov 14, 2022 | $56.91 | $57.79 | $55.62 | $57.67 | +1.59% | 9,845,450 |
| Nov 7, 2022 | $57.03 | $59.14 | $56.42 | $56.77 | -0.16% | 13,433,212 |
| Oct 31, 2022 | $56.32 | $58.00 | $54.82 | $56.86 | +0.32% | 117,126,710 |
| Oct 24, 2022 | $48.43 | $56.99 | $47.90 | $56.68 | +17.52% | 22,195,086 |
| Oct 17, 2022 | $47.36 | $49.22 | $47.08 | $48.23 | +2.62% | 8,741,811 |
| Oct 10, 2022 | $45.74 | $48.07 | $44.62 | $47.00 | +2.91% | 9,651,153 |
| Oct 3, 2022 | $45.79 | $48.72 | $44.92 | $45.67 | +0.29% | 12,030,699 |
| Sep 26, 2022 | $42.79 | $46.48 | $41.05 | $45.54 | +5.66% | 13,032,655 |
| Sep 19, 2022 | $46.12 | $47.49 | $42.61 | $43.10 | -7.35% | 6,229,699 |
| Sep 12, 2022 | $46.79 | $47.70 | $46.14 | $46.52 | 0.00% | 7,198,322 |
| Sep 6, 2022 | $45.53 | $46.86 | $44.76 | $46.52 | +2.24% | 3,808,147 |
| Aug 29, 2022 | $46.16 | $46.71 | $45.21 | $45.50 | -2.15% | 5,459,920 |
| Aug 22, 2022 | $47.03 | $47.48 | $46.15 | $46.50 | -1.65% | 4,701,382 |
| Aug 15, 2022 | $46.42 | $47.92 | $46.10 | $47.28 | +0.51% | 4,826,098 |
| Aug 8, 2022 | $44.00 | $47.08 | $44.00 | $47.04 | +7.37% | 4,790,524 |
| Aug 1, 2022 | $43.89 | $44.18 | $42.98 | $43.81 | -1.33% | 7,653,419 |
| Jul 25, 2022 | $44.01 | $45.46 | $43.07 | $44.40 | +1.67% | 8,179,065 |
| Jul 18, 2022 | $43.40 | $44.10 | $43.03 | $43.67 | +1.25% | 6,928,134 |
| Jul 11, 2022 | $44.07 | $44.93 | $42.11 | $43.13 | -3.01% | 19,044,156 |
| Jul 5, 2022 | $45.40 | $45.65 | $43.86 | $44.47 | -3.22% | 6,231,167 |
| Jun 27, 2022 | $44.83 | $46.19 | $44.09 | $45.95 | +2.43% | 6,568,961 |
| Jun 21, 2022 | $43.96 | $45.02 | $43.14 | $44.86 | +3.36% | 7,819,659 |
| Jun 13, 2022 | $44.33 | $44.92 | $42.09 | $43.40 | -4.05% | 12,426,610 |
| Jun 6, 2022 | $46.80 | $47.49 | $44.83 | $45.23 | -3.19% | 5,025,857 |
| May 31, 2022 | $47.24 | $47.93 | $46.14 | $46.72 | -1.56% | 6,403,395 |
| May 23, 2022 | $45.85 | $47.50 | $45.40 | $47.46 | +4.49% | 6,739,920 |
| May 16, 2022 | $46.14 | $46.91 | $44.51 | $45.42 | -1.30% | 9,085,518 |
| May 9, 2022 | $46.12 | $46.71 | $44.80 | $46.02 | -1.12% | 12,974,867 |
| May 2, 2022 | $45.60 | $47.52 | $45.25 | $46.54 | +1.90% | 9,493,429 |
| Apr 25, 2022 | $46.97 | $48.18 | $45.55 | $45.67 | -3.47% | 13,660,855 |
| Apr 18, 2022 | $48.78 | $50.73 | $47.28 | $47.31 | -3.41% | 8,672,625 |
| Apr 11, 2022 | $48.34 | $49.51 | $47.18 | $48.98 | +1.37% | 13,204,103 |
| Apr 4, 2022 | $48.29 | $48.46 | $46.56 | $48.32 | -0.62% | 7,970,180 |
| Mar 28, 2022 | $47.64 | $49.08 | $47.15 | $48.62 | +1.99% | 9,725,700 |
| Mar 21, 2022 | $46.30 | $47.77 | $46.20 | $47.67 | +3.99% | 9,916,160 |
| Mar 14, 2022 | $46.09 | $47.15 | $45.77 | $45.84 | +0.24% | 10,198,477 |
| Mar 7, 2022 | $45.48 | $46.23 | $43.59 | $45.73 | -0.63% | 11,652,385 |
| Feb 28, 2022 | $46.79 | $47.48 | $45.20 | $46.02 | -3.20% | 10,766,303 |
| Feb 22, 2022 | $46.87 | $47.57 | $44.70 | $47.54 | +0.93% | 8,194,410 |
| Feb 14, 2022 | $46.44 | $47.99 | $46.04 | $47.10 | +1.16% | 7,964,080 |
| Feb 7, 2022 | $47.72 | $49.15 | $46.37 | $46.56 | -2.27% | 10,262,226 |
| Jan 31, 2022 | $45.08 | $48.20 | $45.00 | $47.64 | +4.98% | 7,885,564 |
| Jan 24, 2022 | $44.86 | $46.17 | $43.81 | $45.38 | +0.42% | 9,751,680 |
| Jan 18, 2022 | $47.57 | $47.58 | $45.05 | $45.19 | -4.68% | 5,866,637 |
| Jan 10, 2022 | $45.35 | $47.55 | $45.01 | $47.41 | +5.19% | 8,868,329 |
| Jan 3, 2022 | $44.50 | $46.57 | $44.03 | $45.07 | +1.39% | 7,268,407 |
| Dec 27, 2021 | $43.32 | $44.92 | $43.10 | $44.45 | +2.23% | 3,215,760 |
| Dec 20, 2021 | $42.69 | $43.76 | $41.93 | $43.48 | +0.60% | 4,947,539 |
| Dec 13, 2021 | $43.40 | $44.53 | $42.84 | $43.22 | -0.48% | 10,232,442 |
| Dec 6, 2021 | $42.80 | $43.83 | $42.80 | $43.43 | +2.79% | 6,595,773 |
| Nov 29, 2021 | $42.26 | $42.86 | $40.24 | $42.25 | +0.86% | 9,882,482 |
| Nov 22, 2021 | $42.18 | $43.93 | $41.78 | $41.89 | -0.40% | 5,286,934 |
| Nov 15, 2021 | $42.18 | $43.33 | $41.25 | $42.06 | +0.10% | 8,551,490 |
| Nov 8, 2021 | $43.52 | $43.63 | $40.96 | $42.02 | -3.09% | 17,631,955 |
| Nov 1, 2021 | $41.92 | $43.62 | $41.90 | $43.36 | +3.68% | 7,838,811 |
| Oct 25, 2021 | $43.17 | $43.72 | $41.64 | $41.82 | -3.22% | 7,509,030 |
| Oct 18, 2021 | $42.16 | $43.40 | $41.21 | $43.21 | +1.74% | 6,077,188 |
| Oct 11, 2021 | $41.13 | $43.05 | $40.01 | $42.47 | +3.71% | 9,298,941 |
| Oct 4, 2021 | $37.59 | $41.30 | $37.44 | $40.95 | +7.26% | 8,478,106 |
| Sep 27, 2021 | $39.43 | $39.69 | $37.91 | $38.18 | -2.55% | 10,905,551 |
| Sep 20, 2021 | $38.94 | $39.55 | $38.39 | $39.18 | -0.31% | 12,731,752 |
| Sep 13, 2021 | $39.28 | $40.24 | $38.82 | $39.30 | +0.92% | 13,160,021 |
| Sep 7, 2021 | $39.41 | $40.47 | $38.70 | $38.94 | -1.24% | 9,172,121 |
| Aug 30, 2021 | $41.76 | $41.99 | $39.11 | $39.43 | -5.56% | 8,292,501 |
| Aug 23, 2021 | $42.08 | $42.54 | $41.37 | $41.75 | -0.83% | 8,933,445 |
| Aug 16, 2021 | $41.48 | $42.36 | $41.27 | $42.10 | +0.77% | 6,099,367 |
| Aug 9, 2021 | $40.56 | $41.92 | $40.24 | $41.78 | +2.96% | 6,309,934 |
| Aug 2, 2021 | $39.18 | $40.67 | $38.59 | $40.58 | +4.05% | 8,984,170 |
| Jul 26, 2021 | $38.43 | $39.45 | $37.75 | $39.00 | +1.22% | 11,554,852 |
| Jul 19, 2021 | $37.54 | $38.81 | $36.53 | $38.53 | +1.18% | 7,634,279 |
| Jul 12, 2021 | $38.22 | $38.63 | $37.33 | $38.08 | -1.09% | 5,772,182 |
| Jul 6, 2021 | $39.36 | $39.43 | $37.40 | $38.50 | -2.56% | 7,265,014 |
| Jun 28, 2021 | $39.29 | $40.25 | $38.52 | $39.51 | +0.53% | 8,076,683 |
| Jun 21, 2021 | $37.45 | $39.43 | $37.27 | $39.30 | +5.87% | 12,227,481 |
| Jun 14, 2021 | $39.32 | $39.74 | $36.98 | $37.12 | -5.52% | 10,832,489 |
| Jun 7, 2021 | $39.17 | $39.81 | $38.93 | $39.29 | -0.88% | 9,785,243 |
| Jun 1, 2021 | $40.00 | $40.18 | $39.03 | $39.64 | -0.63% | 6,181,281 |
| May 24, 2021 | $40.06 | $40.19 | $38.93 | $39.89 | -0.10% | 7,338,876 |
| May 17, 2021 | $39.90 | $40.77 | $39.38 | $39.93 | -0.65% | 6,676,392 |
| May 10, 2021 | $41.00 | $41.11 | $38.75 | $40.19 | -1.47% | 8,834,951 |
| May 3, 2021 | $40.13 | $40.87 | $39.18 | $40.79 | +2.72% | 8,475,716 |
| Apr 26, 2021 | $39.94 | $41.28 | $39.33 | $39.71 | -0.70% | 8,417,976 |
| Apr 19, 2021 | $40.48 | $40.48 | $39.04 | $39.99 | -0.22% | 5,260,821 |
| Apr 12, 2021 | $40.27 | $40.67 | $39.46 | $40.08 | +0.05% | 6,758,301 |
| Apr 5, 2021 | $39.50 | $40.58 | $39.21 | $40.06 | +1.65% | 7,303,581 |
| Mar 29, 2021 | $38.82 | $39.45 | $38.15 | $39.41 | +1.62% | 8,694,558 |
| Mar 22, 2021 | $36.50 | $38.81 | $36.21 | $38.78 | +5.07% | 7,779,788 |
| Mar 15, 2021 | $37.60 | $38.38 | $36.66 | $36.91 | -1.89% | 9,129,213 |
| Mar 8, 2021 | $36.61 | $37.67 | $36.34 | $37.62 | +3.44% | 9,763,176 |
| Mar 1, 2021 | $36.41 | $37.03 | $35.09 | $36.37 | +1.54% | 25,647,613 |
| Feb 22, 2021 | $35.11 | $36.33 | $34.82 | $35.82 | +2.08% | 26,942,734 |
| Feb 16, 2021 | $35.34 | $35.62 | $34.41 | $35.09 | -0.17% | 10,259,679 |
| Feb 8, 2021 | $33.89 | $36.09 | $33.20 | $35.15 | +3.99% | 17,584,004 |
| Feb 1, 2021 | $31.50 | $34.16 | $31.28 | $33.80 | +7.61% | 14,717,982 |
| Jan 25, 2021 | $32.99 | $33.84 | $31.23 | $31.41 | -5.70% | 19,485,900 |
| Jan 19, 2021 | $35.08 | $35.40 | $32.95 | $33.31 | -3.98% | 12,512,025 |
| Jan 11, 2021 | $36.18 | $36.74 | $34.29 | $34.69 | -4.80% | 9,328,963 |
| Jan 4, 2021 | $36.15 | $37.16 | $34.50 | $36.44 | +1.03% | 14,305,796 |
| Dec 28, 2020 | $34.86 | $36.15 | $34.86 | $36.07 | +3.47% | 5,501,464 |
| Dec 21, 2020 | $34.24 | $35.52 | $33.68 | $34.86 | +1.25% | 6,962,691 |
| Dec 14, 2020 | $34.10 | $36.16 | $33.30 | $34.43 | +2.01% | 14,102,135 |
| Dec 7, 2020 | $33.95 | $34.65 | $32.19 | $33.75 | -1.23% | 11,156,690 |
| Nov 30, 2020 | $32.70 | $34.24 | $31.91 | $34.17 | +3.45% | 20,654,326 |
| Nov 23, 2020 | $34.08 | $34.83 | $32.69 | $33.03 | -2.77% | 9,137,868 |
| Nov 16, 2020 | $35.18 | $35.54 | $33.74 | $33.97 | -0.53% | 8,280,295 |
| Nov 9, 2020 | $34.06 | $35.54 | $33.00 | $34.15 | +8.24% | 8,131,898 |
| Nov 2, 2020 | $30.85 | $32.84 | $30.64 | $31.55 | +4.44% | 10,975,744 |
| Oct 26, 2020 | $31.50 | $32.14 | $28.55 | $30.21 | -5.03% | 12,050,843 |
| Oct 19, 2020 | $31.05 | $32.16 | $29.87 | $31.81 | +3.11% | 8,804,995 |
| Oct 12, 2020 | $31.33 | $31.85 | $30.10 | $30.85 | -2.16% | 6,240,686 |
| Oct 5, 2020 | $30.02 | $32.00 | $29.68 | $31.53 | +6.16% | 6,218,088 |
| Sep 28, 2020 | $29.02 | $29.94 | $28.51 | $29.70 | +4.39% | 7,431,800 |
| Sep 21, 2020 | $28.75 | $29.71 | $27.41 | $28.45 | -3.49% | 10,274,147 |
| Sep 14, 2020 | $31.06 | $31.41 | $29.31 | $29.48 | -4.07% | 9,881,817 |
| Sep 8, 2020 | $31.50 | $31.90 | $30.47 | $30.73 | -3.58% | 5,744,900 |
| Aug 31, 2020 | $32.11 | $33.05 | $31.20 | $31.87 | -1.24% | 5,896,236 |
| Aug 24, 2020 | $31.01 | $32.83 | $30.88 | $32.27 | +4.43% | 5,271,704 |
| Aug 17, 2020 | $32.24 | $32.24 | $30.78 | $30.90 | -4.19% | 5,073,834 |
| Aug 10, 2020 | $32.66 | $33.68 | $31.92 | $32.25 | -0.74% | 5,924,342 |
| Aug 3, 2020 | $30.80 | $32.54 | $30.27 | $32.49 | +5.66% | 7,125,616 |
| Jul 27, 2020 | $30.60 | $31.79 | $29.83 | $30.75 | -0.32% | 8,755,170 |
| Jul 20, 2020 | $30.49 | $31.30 | $29.85 | $30.85 | +0.52% | 7,871,070 |
| Jul 13, 2020 | $28.78 | $31.28 | $28.08 | $30.69 | +8.71% | 10,473,881 |
| Jul 6, 2020 | $28.80 | $29.17 | $26.22 | $28.23 | +0.50% | 8,162,411 |
| Jun 29, 2020 | $28.04 | $29.37 | $27.63 | $28.09 | +1.41% | 6,016,259 |
| Jun 22, 2020 | $29.14 | $30.35 | $27.64 | $27.70 | -5.56% | 12,903,945 |
| Jun 15, 2020 | $29.44 | $33.83 | $29.29 | $29.33 | -4.18% | 13,846,441 |
| Jun 8, 2020 | $35.72 | $35.76 | $29.97 | $30.61 | -12.49% | 10,477,465 |
| Jun 1, 2020 | $28.45 | $35.49 | $27.87 | $34.98 | +23.95% | 13,551,222 |
| May 26, 2020 | $29.75 | $30.75 | $27.90 | $28.22 | -0.28% | 15,898,064 |
| May 18, 2020 | $23.87 | $28.58 | $23.68 | $28.30 | +23.15% | 15,209,511 |
| May 11, 2020 | $25.60 | $25.70 | $20.93 | $22.98 | -11.45% | 12,330,665 |
| May 4, 2020 | $22.94 | $26.01 | $22.41 | $25.95 | +12.29% | 14,946,302 |
| Apr 27, 2020 | $23.98 | $26.00 | $22.80 | $23.11 | -2.24% | 11,246,250 |
| Apr 20, 2020 | $26.46 | $26.80 | $23.46 | $23.64 | -12.93% | 9,346,103 |
| Apr 13, 2020 | $30.74 | $30.74 | $26.03 | $27.15 | -12.42% | 12,450,540 |
| Apr 6, 2020 | $26.02 | $31.17 | $25.96 | $31.00 | +25.97% | 9,834,643 |
| Mar 30, 2020 | $29.15 | $30.63 | $24.45 | $24.61 | -15.34% | 14,207,164 |
| Mar 23, 2020 | $25.67 | $30.18 | $22.54 | $29.07 | +11.94% | 21,020,890 |
| Mar 16, 2020 | $30.04 | $30.52 | $25.55 | $25.97 | -20.75% | 20,521,780 |
| Mar 9, 2020 | $37.60 | $38.42 | $30.37 | $32.77 | -19.48% | 11,669,233 |
| Mar 2, 2020 | $40.50 | $43.11 | $39.39 | $40.70 | +0.67% | 6,282,817 |
| Feb 24, 2020 | $46.17 | $46.78 | $39.79 | $40.43 | -14.20% | 9,109,866 |
| Feb 18, 2020 | $47.62 | $48.32 | $47.01 | $47.12 | -1.17% | 5,368,510 |
| Feb 10, 2020 | $46.18 | $47.98 | $46.03 | $47.68 | +3.32% | 6,983,682 |
| Feb 3, 2020 | $44.32 | $46.66 | $44.32 | $46.15 | +4.51% | 7,777,474 |
| Jan 27, 2020 | $44.20 | $45.05 | $43.55 | $44.16 | -1.84% | 10,174,830 |
| Jan 21, 2020 | $45.19 | $45.59 | $44.56 | $44.99 | -0.40% | 4,413,491 |
| Jan 13, 2020 | $43.50 | $45.26 | $43.31 | $45.17 | +3.77% | 5,308,646 |
| Jan 6, 2020 | $43.42 | $43.75 | $42.68 | $43.53 | +0.42% | 6,628,328 |
| Dec 30, 2019 | $42.56 | $43.49 | $42.53 | $43.35 | +1.86% | 3,763,725 |
| Dec 23, 2019 | $42.77 | $42.77 | $41.82 | $42.56 | -0.26% | 2,835,024 |
| Dec 16, 2019 | $41.80 | $43.02 | $41.60 | $42.67 | +2.20% | 6,542,752 |
| Dec 9, 2019 | $41.07 | $41.76 | $40.83 | $41.75 | +1.43% | 5,273,863 |
| Dec 2, 2019 | $42.01 | $42.10 | $40.42 | $41.16 | -1.93% | 7,230,660 |
| Nov 25, 2019 | $40.88 | $42.29 | $40.79 | $41.97 | +2.77% | 11,330,233 |
| Nov 18, 2019 | $40.63 | $41.82 | $40.32 | $40.84 | +0.52% | 8,964,042 |
| Nov 11, 2019 | $40.38 | $40.85 | $40.12 | $40.63 | +0.12% | 5,461,394 |
| Nov 4, 2019 | $41.88 | $42.00 | $40.23 | $40.58 | -2.97% | 7,827,513 |
| Oct 28, 2019 | $40.95 | $42.30 | $40.46 | $41.82 | +2.50% | 6,478,784 |
| Oct 21, 2019 | $42.29 | $42.72 | $40.75 | $40.80 | -3.57% | 6,247,940 |
| Oct 14, 2019 | $41.48 | $42.40 | $41.21 | $42.31 | +1.98% | 5,407,191 |
| Oct 7, 2019 | $42.06 | $42.10 | $40.74 | $41.49 | -0.88% | 6,190,345 |
| Sep 30, 2019 | $42.73 | $42.86 | $40.52 | $41.86 | -0.45% | 7,440,241 |
| Sep 23, 2019 | $41.01 | $42.68 | $40.92 | $42.05 | +2.56% | 6,545,995 |
| Sep 16, 2019 | $40.33 | $41.50 | $40.27 | $41.00 | +1.28% | 7,580,726 |
| Sep 9, 2019 | $41.47 | $41.54 | $40.11 | $40.48 | -2.01% | 6,949,864 |
| Sep 3, 2019 | $39.30 | $41.57 | $39.30 | $41.31 | +4.58% | 5,146,341 |
| Aug 26, 2019 | $38.88 | $39.82 | $38.67 | $39.50 | +2.31% | 6,219,310 |
| Aug 19, 2019 | $39.86 | $40.20 | $38.43 | $38.61 | -2.87% | 4,407,085 |
| Aug 12, 2019 | $39.31 | $39.83 | $38.27 | $39.75 | +0.91% | 4,832,107 |
| Aug 5, 2019 | $38.31 | $40.07 | $37.57 | $39.39 | +1.73% | 8,165,483 |
| Jul 29, 2019 | $38.19 | $39.86 | $38.02 | $38.72 | +1.36% | 8,332,835 |
| Jul 22, 2019 | $37.62 | $38.21 | $37.15 | $38.20 | +1.65% | 4,392,987 |
| Jul 15, 2019 | $38.35 | $38.55 | $37.55 | $37.58 | -1.85% | 5,897,499 |
| Jul 8, 2019 | $37.87 | $38.85 | $37.77 | $38.29 | +0.82% | 5,658,391 |
| Jul 1, 2019 | $37.65 | $38.09 | $37.02 | $37.98 | +2.43% | 4,976,828 |
| Jun 24, 2019 | $36.35 | $37.24 | $35.21 | $37.08 | +1.76% | 9,096,403 |
| Jun 17, 2019 | $35.67 | $37.00 | $35.43 | $36.44 | +2.47% | 5,367,469 |
| Jun 10, 2019 | $35.65 | $35.68 | $34.85 | $35.56 | -0.22% | 6,460,514 |
| Jun 3, 2019 | $34.36 | $35.83 | $34.36 | $35.64 | +3.51% | 7,854,452 |
| May 28, 2019 | $34.41 | $34.65 | $33.53 | $34.43 | +0.09% | 6,059,047 |
| May 20, 2019 | $33.70 | $34.88 | $33.70 | $34.40 | +1.84% | 5,607,085 |
| May 13, 2019 | $33.56 | $34.60 | $33.20 | $33.78 | -0.53% | 7,474,372 |
| May 6, 2019 | $33.74 | $34.22 | $33.10 | $33.96 | -0.56% | 4,999,464 |
| Apr 29, 2019 | $33.00 | $34.58 | $33.00 | $34.15 | +3.61% | 5,270,808 |
| Apr 22, 2019 | $32.37 | $33.17 | $32.12 | $32.96 | +1.32% | 6,862,523 |
| Apr 15, 2019 | $32.83 | $33.25 | $32.46 | $32.53 | -1.09% | 2,937,407 |
| Apr 8, 2019 | $32.57 | $32.94 | $32.06 | $32.89 | +0.92% | 5,116,550 |
| Apr 1, 2019 | $32.58 | $32.69 | $32.10 | $32.59 | +0.84% | 4,415,178 |
| Mar 25, 2019 | $32.11 | $32.45 | $31.68 | $32.32 | +0.81% | 8,865,924 |
| Mar 18, 2019 | $32.88 | $33.05 | $31.85 | $32.06 | -2.46% | 5,363,717 |
| Mar 11, 2019 | $32.27 | $32.99 | $32.09 | $32.87 | +2.37% | 5,228,890 |
| Mar 4, 2019 | $32.91 | $33.04 | $31.53 | $32.11 | -2.31% | 4,587,410 |
| Feb 25, 2019 | $32.38 | $33.04 | $31.83 | $32.87 | +1.76% | 7,338,670 |
| Feb 19, 2019 | $31.46 | $32.42 | $31.31 | $32.30 | +2.54% | 4,448,304 |
| Feb 11, 2019 | $30.31 | $32.30 | $30.10 | $31.50 | +3.93% | 8,174,145 |
| Feb 4, 2019 | $29.68 | $30.47 | $29.51 | $30.31 | +1.92% | 3,724,614 |
| Jan 28, 2019 | $28.73 | $29.75 | $28.60 | $29.74 | +3.16% | 4,200,312 |
| Jan 22, 2019 | $28.47 | $29.02 | $28.15 | $28.83 | +1.23% | 3,443,968 |
| Jan 14, 2019 | $26.52 | $28.70 | $26.49 | $28.48 | +6.75% | 5,672,338 |
| Jan 7, 2019 | $26.38 | $27.47 | $25.85 | $26.68 | +1.10% | 4,087,854 |
| Dec 31, 2018 | $26.39 | $26.76 | $25.07 | $26.39 | 0.00% | 3,827,237 |
| Dec 24, 2018 | $25.38 | $26.94 | $24.79 | $26.39 | +3.29% | 5,770,336 |
| Dec 17, 2018 | $26.85 | $27.04 | $25.54 | $25.55 | -4.88% | 6,766,416 |
| Dec 10, 2018 | $27.77 | $28.00 | $26.66 | $26.86 | -3.17% | 5,477,923 |
| Dec 3, 2018 | $28.71 | $28.88 | $27.22 | $27.74 | -3.07% | 4,901,579 |
| Nov 26, 2018 | $28.16 | $28.73 | $27.64 | $28.62 | +2.21% | 6,253,020 |
| Nov 19, 2018 | $28.25 | $28.43 | $27.65 | $28.00 | -0.92% | 3,327,339 |
| Nov 12, 2018 | $28.37 | $28.43 | $27.60 | $28.26 | -0.32% | 4,277,889 |
| Nov 5, 2018 | $28.11 | $28.56 | $27.49 | $28.35 | +1.14% | 5,153,558 |
| Oct 29, 2018 | $26.90 | $29.00 | $26.62 | $28.03 | +4.98% | 7,672,447 |
| Oct 22, 2018 | $27.76 | $27.93 | $26.12 | $26.70 | -3.64% | 5,365,322 |
| Oct 15, 2018 | $27.19 | $28.41 | $27.19 | $27.71 | +1.88% | 4,239,517 |
| Oct 8, 2018 | $28.76 | $29.07 | $26.82 | $27.20 | -5.26% | 5,101,670 |
| Oct 1, 2018 | $29.84 | $30.00 | $28.70 | $28.71 | -3.69% | 4,327,744 |
| Sep 24, 2018 | $30.15 | $30.19 | $29.39 | $29.81 | -1.29% | 4,968,049 |
| Sep 17, 2018 | $30.45 | $30.46 | $29.96 | $30.20 | -0.66% | 7,842,329 |
| Sep 10, 2018 | $30.36 | $30.55 | $29.94 | $30.40 | +0.40% | 4,759,237 |
| Sep 4, 2018 | $30.50 | $30.79 | $30.13 | $30.28 | -0.95% | 4,385,982 |
| Aug 27, 2018 | $30.87 | $31.32 | $30.36 | $30.57 | -0.97% | 4,224,738 |
| Aug 20, 2018 | $30.69 | $30.99 | $30.26 | $30.87 | +0.78% | 3,205,292 |
| Aug 13, 2018 | $30.14 | $30.72 | $29.97 | $30.63 | +1.36% | 3,619,421 |
| Aug 6, 2018 | $30.07 | $30.43 | $29.85 | $30.22 | +0.87% | 3,832,860 |
| Jul 30, 2018 | $30.22 | $30.97 | $29.63 | $29.96 | -0.60% | 7,982,200 |
| Jul 23, 2018 | $28.99 | $30.33 | $28.77 | $30.14 | +3.75% | 6,867,850 |
| Jul 16, 2018 | $28.45 | $29.29 | $28.23 | $29.05 | +2.18% | 5,813,268 |
| Jul 9, 2018 | $27.25 | $28.46 | $26.95 | $28.43 | +4.22% | 9,122,568 |
| Jul 2, 2018 | $26.25 | $27.30 | $26.25 | $27.28 | +3.10% | 4,195,596 |
| Jun 25, 2018 | $26.55 | $26.83 | $26.16 | $26.46 | -0.08% | 9,141,432 |
| Jun 18, 2018 | $26.64 | $28.10 | $26.00 | $26.48 | -1.33% | 10,315,020 |
| Jun 11, 2018 | $28.05 | $28.05 | $26.73 | $26.84 | -4.48% | 10,843,728 |
| Jun 4, 2018 | $26.67 | $28.12 | $26.61 | $28.10 | +5.59% | 14,087,379 |
| May 29, 2018 | $26.18 | $26.69 | $25.95 | $26.61 | +1.04% | 9,188,583 |
| May 21, 2018 | $26.33 | $26.66 | $25.95 | $26.34 | +0.43% | 6,169,899 |
| May 14, 2018 | $26.65 | $26.67 | $25.93 | $26.22 | -1.23% | 8,770,044 |
| May 7, 2018 | $26.51 | $26.79 | $26.18 | $26.55 | +1.04% | 9,889,872 |
| Apr 30, 2018 | $27.18 | $27.50 | $25.71 | $26.28 | -3.49% | 14,487,186 |
| Apr 23, 2018 | $27.11 | $27.39 | $26.75 | $27.23 | +0.78% | 6,306,165 |
| Apr 16, 2018 | $27.07 | $27.53 | $26.75 | $27.02 | +0.16% | 7,948,716 |
| Apr 9, 2018 | $27.23 | $27.48 | $26.07 | $26.97 | -5.26% | 14,031,516 |
| Apr 2, 2018 | $28.52 | $28.93 | $28.19 | $28.47 | -0.21% | 6,367,200 |
| Mar 26, 2018 | $28.01 | $28.77 | $27.72 | $28.53 | +2.61% | 9,353,595 |
| Mar 19, 2018 | $28.31 | $28.95 | $27.78 | $27.80 | -1.92% | 10,514,886 |
| Mar 12, 2018 | $29.52 | $29.85 | $27.95 | $28.35 | -3.44% | 19,155,883 |
| Mar 5, 2018 | $28.77 | $30.09 | $28.72 | $29.36 | +2.24% | 17,537,125 |
| Feb 26, 2018 | $29.49 | $29.94 | $28.54 | $28.71 | -2.09% | 8,580,861 |
| Feb 20, 2018 | $29.78 | $29.98 | $29.00 | $29.33 | -2.09% | 6,570,222 |
| Feb 12, 2018 | $29.09 | $30.34 | $28.52 | $29.95 | +3.43% | 8,186,544 |
| Feb 5, 2018 | $30.13 | $30.33 | $28.45 | $28.96 | -4.48% | 9,465,081 |
| Jan 29, 2018 | $30.58 | $30.78 | $30.13 | $30.32 | -1.25% | 7,264,887 |
| Jan 22, 2018 | $30.46 | $31.59 | $30.27 | $30.70 | +1.04% | 6,811,197 |
| Jan 16, 2018 | $30.22 | $30.68 | $29.88 | $30.38 | +0.51% | 6,948,660 |
| Jan 8, 2018 | $29.47 | $30.26 | $28.86 | $30.23 | +2.64% | 9,006,369 |
| Jan 2, 2018 | $30.40 | $30.42 | $29.07 | $29.45 | -2.66% | 6,314,250 |
| Dec 26, 2017 | $29.84 | $30.41 | $29.84 | $30.26 | +1.18% | 3,913,599 |
| Dec 18, 2017 | $30.73 | $30.85 | $29.77 | $29.90 | -2.50% | 5,716,515 |
| Dec 11, 2017 | $30.58 | $30.88 | $29.85 | $30.67 | 0.00% | 9,245,793 |
| Dec 4, 2017 | $31.73 | $31.73 | $30.49 | $30.67 | -3.00% | 6,007,380 |
| Nov 27, 2017 | $31.87 | $32.34 | $31.24 | $31.62 | -0.84% | 9,511,173 |
| Nov 20, 2017 | $31.99 | $32.37 | $31.68 | $31.89 | -0.31% | 4,621,341 |
| Nov 13, 2017 | $31.63 | $32.23 | $31.50 | $31.99 | +0.64% | 7,317,519 |
| Nov 6, 2017 | $31.50 | $32.19 | $31.34 | $31.78 | +0.90% | 6,484,908 |
| Oct 30, 2017 | $33.17 | $33.43 | $31.34 | $31.50 | -5.23% | 12,194,379 |
| Oct 23, 2017 | $33.98 | $34.20 | $32.64 | $33.24 | -2.39% | 10,226,391 |
| Oct 16, 2017 | $32.89 | $34.09 | $32.79 | $34.05 | +3.87% | 6,095,760 |
| Oct 9, 2017 | $33.28 | $33.37 | $32.27 | $32.78 | -1.60% | 5,986,758 |
| Oct 2, 2017 | $32.91 | $33.64 | $32.80 | $33.31 | +1.46% | 6,823,203 |
| Sep 25, 2017 | $32.65 | $33.12 | $32.33 | $32.83 | +0.41% | 7,245,078 |
| Sep 18, 2017 | $32.24 | $32.79 | $31.84 | $32.70 | +1.75% | 5,771,163 |
| Sep 11, 2017 | $31.93 | $32.74 | $31.83 | $32.14 | +2.22% | 10,318,041 |
| Sep 5, 2017 | $32.43 | $32.45 | $30.17 | $31.44 | -3.40% | 16,639,981 |
| Aug 28, 2017 | $32.38 | $32.61 | $31.96 | $32.55 | +0.24% | 9,488,238 |
| Aug 21, 2017 | $32.06 | $32.53 | $31.97 | $32.47 | +1.29% | 6,968,172 |
| Aug 14, 2017 | $32.44 | $32.46 | $31.89 | $32.06 | +0.03% | 5,313,528 |
| Aug 7, 2017 | $32.78 | $32.78 | $32.01 | $32.05 | -1.95% | 4,829,253 |
| Jul 31, 2017 | $31.99 | $32.81 | $31.93 | $32.68 | +2.23% | 5,349,870 |
| Jul 24, 2017 | $32.89 | $33.16 | $31.22 | $31.97 | -2.63% | 11,018,652 |
| Jul 17, 2017 | $32.06 | $32.85 | $31.94 | $32.83 | +2.43% | 4,584,669 |
| Jul 10, 2017 | $31.70 | $32.28 | $31.68 | $32.05 | +0.98% | 6,374,259 |
| Jul 3, 2017 | $31.26 | $31.85 | $31.10 | $31.74 | +2.08% | 4,470,582 |
| Jun 26, 2017 | $30.95 | $31.54 | $30.78 | $31.10 | +0.38% | 7,520,100 |
| Jun 19, 2017 | $31.56 | $31.77 | $30.86 | $30.98 | -1.58% | 11,107,711 |
| Jun 12, 2017 | $31.10 | $31.62 | $30.83 | $31.48 | +1.76% | 12,572,388 |
| Jun 5, 2017 | $32.86 | $33.04 | $30.67 | $30.93 | -6.06% | 17,254,075 |
| May 30, 2017 | $31.74 | $33.07 | $31.49 | $32.93 | +3.39% | 6,969,897 |
| May 22, 2017 | $31.63 | $31.87 | $31.02 | $31.85 | +0.81% | 4,758,471 |
| May 15, 2017 | $31.73 | $31.99 | $31.27 | $31.59 | -0.43% | 4,230,798 |
| May 8, 2017 | $32.37 | $32.50 | $31.50 | $31.73 | -2.09% | 3,800,895 |
| May 1, 2017 | $32.41 | $32.45 | $32.02 | $32.41 | +0.26% | 3,622,773 |
| Apr 24, 2017 | $31.88 | $33.04 | $31.77 | $32.32 | +2.08% | 4,905,753 |
| Apr 17, 2017 | $31.02 | $31.85 | $30.97 | $31.66 | +2.06% | 3,870,978 |
| Apr 10, 2017 | $31.26 | $31.65 | $30.97 | $31.02 | -0.75% | 3,021,999 |
| Apr 3, 2017 | $31.51 | $32.15 | $31.21 | $31.26 | -1.06% | 5,282,820 |
| Mar 27, 2017 | $30.94 | $31.82 | $30.50 | $31.59 | +1.67% | 4,793,367 |
| Mar 20, 2017 | $31.72 | $31.91 | $31.03 | $31.07 | -2.50% | 3,954,078 |
| Mar 13, 2017 | $31.73 | $32.02 | $31.48 | $31.87 | +0.54% | 5,385,294 |
| Mar 6, 2017 | $31.59 | $31.72 | $31.25 | $31.70 | +0.45% | 3,840,972 |
| Feb 27, 2017 | $31.59 | $31.99 | $31.16 | $31.55 | +0.13% | 4,826,340 |
| Feb 21, 2017 | $31.47 | $31.59 | $30.90 | $31.51 | +0.55% | 2,913,453 |
| Feb 13, 2017 | $30.97 | $31.36 | $30.89 | $31.34 | +1.11% | 8,421,447 |
| Feb 6, 2017 | $30.29 | $31.26 | $30.03 | $31.00 | +2.59% | 5,001,561 |
| Jan 30, 2017 | $29.49 | $30.28 | $29.15 | $30.21 | +1.88% | 5,780,883 |
| Jan 23, 2017 | $29.14 | $29.74 | $29.10 | $29.66 | +1.69% | 3,504,237 |
| Jan 17, 2017 | $29.03 | $29.38 | $28.82 | $29.16 | +0.54% | 4,301,046 |
| Jan 9, 2017 | $28.74 | $29.29 | $28.07 | $29.01 | +0.64% | 6,329,667 |
| Jan 3, 2017 | $28.94 | $29.15 | $28.42 | $28.82 | +0.21% | 5,209,074 |
| Dec 27, 2016 | $29.19 | $29.19 | $28.53 | $28.76 | -1.10% | 3,542,058 |
| Dec 19, 2016 | $28.94 | $29.28 | $28.90 | $29.08 | +0.48% | 3,753,927 |
| Dec 12, 2016 | $28.90 | $29.47 | $28.62 | $28.94 | +0.74% | 7,227,846 |
| Dec 5, 2016 | $27.68 | $28.96 | $27.55 | $28.73 | +3.73% | 7,221,996 |
| Nov 28, 2016 | $27.34 | $27.91 | $27.12 | $27.70 | +1.16% | 8,021,250 |
| Nov 21, 2016 | $27.11 | $27.39 | $26.65 | $27.38 | +1.60% | 2,885,022 |
| Nov 14, 2016 | $27.16 | $27.33 | $26.62 | $26.95 | – | 5,155,410 |
Seasonality
ACGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 4.2% | -2.2% | -1.3% | 2.4% | 1.0% | 2.6% | 3.4% | -1.4% | 4.2% | 1.8% | 0.1% |
| Months up | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.1% | 4.3% | -4.2% | -1.6% | -5.4% | 8.6% | 3.6% | -2.4% | -5.8% | 15.2% | ||
| 2025 | 0.8% | -0.2% | 3.5% | -5.7% | 4.8% | -4.2% | -5.5% | 6.4% | -0.9% | -4.9% | 8.8% | 2.1% |
| 2024 | 11.0% | 6.3% | 5.5% | 1.2% | 9.7% | -1.7% | -5.1% | 18.1% | -1.1% | -11.9% | 7.5% | -8.3% |
| 2023 | 2.5% | 8.8% | -3.0% | 10.6% | -7.2% | 7.4% | 3.8% | -1.1% | 3.7% | 8.7% | -3.4% | -11.3% |
| 2022 | 4.2% | 1.7% | 2.8% | -5.7% | 3.9% | -4.2% | -2.4% | 3.0% | -0.4% | 26.3% | 4.2% | 4.8% |
| 2021 | -12.9% | 14.0% | 7.1% | 3.5% | 0.5% | -2.4% | 0.2% | 5.4% | -7.1% | 9.5% | -3.4% | 10.1% |
| 2020 | 3.0% | -8.4% | -29.6% | -15.6% | 17.4% | 1.5% | 7.3% | 2.6% | -7.3% | 3.3% | 6.6% | 12.0% |
| 2019 | 9.8% | 11.3% | -1.1% | 4.5% | 1.9% | 7.7% | 4.3% | 2.1% | 6.3% | -0.5% | 0.5% | 2.2% |
| 2018 | 0.2% | -3.0% | -3.0% | -6.4% | -2.1% | 1.2% | 15.5% | 0.0% | -2.5% | -4.8% | 0.9% | -6.6% |
| 2017 | 2.4% | 7.0% | 0.2% | 2.3% | 0.3% | -4.1% | 4.3% | 0.1% | 1.2% | 1.2% | -5.0% | -4.1% |