Dark

BEP/PA
Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, Series 17
stock NYSE Preferred Stock

At Close

Oct 2, 2026

16.53USD+0.793%(+0.13)19,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.40)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

16.53USD0.000%(+16.53)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.4000	16.8414	16.4000	16.5300	+0.793%	19,732	0.000%
2026-10-01	16.4900	16.4986	16.3400	16.4000	-0.485%	1,535	+0.793%
2026-09-30	16.1600	16.4800	16.1600	16.4800	+1.728%	13,495	+0.303%
2026-09-29	16.4000	16.4500	16.1000	16.2000	-0.613%	17,639	+2.037%
2026-09-28	16.3000	16.3784	16.2400	16.3000	-0.428%	3,247	+1.411%
2026-09-25	16.3100	16.3700	16.3010	16.3700	+0.677%	1,287	+0.977%
2026-09-24	16.4200	16.5500	16.2500	16.2600	-1.395%	10,669	+1.661%
2026-09-23	16.5000	16.5499	16.4300	16.4900	-0.061%	6,235	+0.243%
2026-09-22	16.5000	16.6050	16.5000	16.5000	-0.061%	1,831	+0.182%
2026-09-21	16.6100	16.6500	16.5100	16.5100	-0.242%	10,445	+0.121%
2026-09-18	16.7000	16.7000	16.5101	16.5500	-0.601%	17,386	-0.121%
2026-09-17	16.7100	16.7397	16.6500	16.6500	+0.301%	3,795	-0.721%
2026-09-16	16.7500	17.0000	16.5600	16.6000	-1.659%	13,469	-0.422%
2026-09-15	16.7500	17.0400	16.7500	16.8800	+0.357%	22,958	-2.073%
2026-09-14	16.7500	16.8950	16.7500	16.8200	-0.414%	4,919	-1.724%
2026-09-11	16.7700	16.9300	16.7700	16.8899	+1.441%	3,401	-2.131%
2026-09-10	16.7000	16.7872	16.6000	16.6500	-0.893%	7,035	-0.721%
2026-09-09	17.0657	17.0657	16.7000	16.8000	-0.285%	8,288	-1.607%
2026-09-08	16.9200	16.9200	16.7001	16.8481	-0.071%	4,205	-1.888%
2026-09-04	16.6200	16.9190	16.6000	16.8600	+0.777%	9,960	-1.957%
2026-09-03	16.7900	17.0995	16.6000	16.7300	-0.906%	26,588	-1.195%
2026-09-02	16.6500	17.0999	16.6500	16.8830	+0.794%	11,779	-2.091%
2026-09-01	16.8300	17.0627	16.7350	16.7500	-0.593%	5,133	-1.313%
2026-08-31	17.0890	17.1300	16.6000	16.8500	+0.838%	28,927	-1.899%
2026-08-28	16.7300	17.2000	16.6000	16.7100	-0.506%	16,959	-1.077%
2026-08-27	16.8800	16.9500	16.6900	16.7950	+0.030%	6,680	-1.578%
2026-08-26	16.7600	17.2200	16.7500	16.7900	+0.179%	24,681	-1.549%
2026-08-25	16.8000	16.9999	16.6500	16.7600	+0.060%	10,162	-1.372%
2026-08-24	16.6500	16.9000	16.6000	16.7500	+0.719%	11,040	-1.313%
2026-08-21	16.5800	16.9400	16.5300	16.6305	+0.305%	10,495	-0.604%
2026-08-20	16.5700	16.6500	16.5300	16.5800	-0.018%	16,631	-0.302%
2026-08-19	17.0000	17.0000	16.5500	16.5830	-0.102%	24,752	-0.320%
2026-08-18	16.9937	16.9937	16.5100	16.6000	-1.833%	12,697	-0.422%
2026-08-17	16.8500	17.1700	16.8500	16.9100	+0.207%	9,724	-2.247%
2026-08-14	16.9000	16.9500	16.8200	16.8750	-0.148%	7,142	-2.044%
2026-08-13	17.0800	17.2400	16.8300	16.9000	+0.178%	9,560	-2.189%
2026-08-12	16.8700	17.2300	16.8200	16.8700	+0.119%	12,245	-2.015%
2026-08-11	17.3614	17.3614	16.8400	16.8500	-0.766%	14,323	-1.899%
2026-08-10	17.0200	17.4798	16.9000	16.9800	+0.059%	22,427	-2.650%
2026-08-07	17.0500	17.2650	16.8200	16.9700	-0.235%	14,119	-2.593%
2026-08-06	16.9800	17.0700	16.9800	17.0100	0.000%	2,849	-2.822%
2026-08-05	17.3500	17.4000	16.9100	17.0100	-2.010%	13,154	-2.822%
2026-08-04	17.3100	17.5000	17.3100	17.3590	+1.992%	2,830	-4.776%
2026-08-03	17.0800	17.0897	17.0200	17.0200	-0.059%	3,378	-2.879%
2026-07-31	16.9200	17.1000	16.7600	17.0300	+0.176%	26,552	-2.936%
2026-07-30	17.1611	17.1700	16.9300	17.0000	-0.352%	15,017	-2.765%
2026-07-29	17.1100	17.1575	17.0600	17.0600	-1.101%	34,676	-3.107%
2026-07-28	17.1500	17.2550	17.1500	17.2500	+1.173%	1,118	-4.174%
2026-07-27	17.2700	17.2700	16.9400	17.0500	-0.176%	3,233	-3.050%
2026-07-24	17.0000	17.5900	17.0000	17.0800	-0.029%	3,189	-3.220%
2026-07-23	17.4000	17.4000	16.9400	17.0850	-2.064%	6,715	-3.248%
2026-07-22	17.4600	17.7050	17.4450	17.4450	-0.485%	4,133	-5.245%
2026-07-21	17.6100	17.6100	17.5200	17.5300	-0.369%	3,538	-5.705%
2026-07-20	17.3300	17.5950	17.1500	17.5950	+1.646%	11,861	-6.053%
2026-07-17	17.4900	17.5000	17.3100	17.3100	-1.086%	3,729	-4.506%
2026-07-16	17.7400	17.7400	17.4801	17.5000	-0.596%	5,313	-5.543%
2026-07-15	17.4300	17.6050	17.3901	17.6050	+0.428%	9,793	-6.106%
2026-07-14	17.4750	17.5556	17.4750	17.5300	+0.401%	6,457	-5.705%
2026-07-13	17.4500	17.5000	17.4500	17.4600	+0.115%	7,238	-5.326%
2026-07-10	17.3100	17.4900	17.2500	17.4400	+1.072%	6,806	-5.218%
2026-07-09	17.2800	17.3000	17.1400	17.2550	-0.260%	3,905	-4.202%
2026-07-08	17.2800	17.3100	17.1500	17.3000	-0.057%	9,811	-4.451%
2026-07-07	17.3100	17.3100	17.0200	17.3099	+0.522%	6,285	-4.506%
2026-07-06	16.9400	17.3000	16.9400	17.2200	+1.593%	19,071	-4.007%
2026-07-02	16.5600	16.9890	16.5600	16.9500	+2.417%	21,182	-2.478%
2026-07-01	16.3200	16.9899	16.3200	16.5500	+2.477%	22,562	-0.121%
2026-06-30	17.0500	17.2400	16.1500	16.1500	-5.279%	60,305	+2.353%
2026-06-29	17.2000	17.2699	17.0500	17.0500	-0.525%	17,671	-3.050%
2026-06-26	17.1500	17.2999	17.1400	17.1400	-0.810%	2,778	-3.559%
2026-06-25	17.5000	17.5000	17.1000	17.2800	-1.111%	11,682	-4.340%
2026-06-24	17.3600	17.6200	17.3100	17.4741	+2.487%	3,320	-5.403%
2026-06-23	17.5390	17.5390	17.0500	17.0500	-1.446%	2,296	-3.050%
2026-06-22	17.4000	17.5000	17.3000	17.3001	-1.092%	15,316	-4.451%
2026-06-18	17.5000	17.5000	17.4760	17.4911	+0.236%	2,005	-5.495%
2026-06-17	17.3800	17.6400	17.3500	17.4500	+0.875%	31,773	-5.272%
2026-06-16	17.1500	17.3550	17.1500	17.2987	+0.838%	2,065	-4.444%
2026-06-15	17.1127	17.1550	17.1127	17.1550	+0.351%	2,012	-3.643%
2026-06-12	17.2000	17.3021	17.0950	17.0950	-0.610%	5,762	-3.305%
2026-06-11	16.9100	17.2000	16.9100	17.2000	+0.409%	3,078	-3.895%
2026-06-10	17.1700	17.2300	17.0800	17.1300	+0.293%	6,075	-3.503%
2026-06-09	17.1500	17.1558	17.0000	17.0800	-0.408%	2,695	-3.220%
2026-06-08	16.9700	17.2600	16.9700	17.1500	+1.180%	6,045	-3.615%
2026-06-05	16.9000	17.3999	16.8900	16.9500	+0.474%	15,596	-2.478%
2026-06-04	16.8800	17.1721	16.8700	16.8700	+0.238%	63,963	-2.015%
2026-06-03	17.5900	17.8250	16.8200	16.8300	-4.700%	49,530	-1.783%
2026-06-02	17.8450	17.9100	17.6600	17.6600	-1.286%	10,295	-6.399%
2026-06-01	17.9000	17.9019	17.8900	17.8900	-0.611%	3,604	-7.602%
2026-05-29	17.9001	18.0000	17.7501	18.0000	+0.167%	11,638	-8.167%
2026-05-28	17.8000	18.0000	17.8000	17.9700	+0.672%	3,325	-8.013%
2026-05-27	18.0001	18.0500	17.6000	17.8500	-0.833%	13,158	-7.395%
2026-05-26	18.1628	18.1628	18.0000	18.0000	-0.111%	2,124	-8.167%
2026-05-22	18.0200	18.3900	18.0001	18.0200	+0.783%	12,054	-8.269%
2026-05-21	18.0200	18.0500	17.8450	17.8800	+0.112%	10,131	-7.550%
2026-05-20	17.7000	18.0899	17.7000	17.8600	+1.999%	6,961	-7.447%
2026-05-19	17.8000	17.9600	17.5100	17.5100	-1.574%	8,328	-5.597%
2026-05-18	18.2000	18.2000	17.7800	17.7900	-1.440%	20,399	-7.083%
2026-05-15	18.3500	18.3500	18.0500	18.0500	-1.635%	3,579	-8.421%
2026-05-14	18.3100	18.4000	18.3100	18.3500	-0.380%	5,368	-9.918%
2026-05-13	18.4500	18.4500	18.2160	18.4200	+0.246%	201,025	-10.261%
2026-05-12	18.2800	18.4499	18.2500	18.3748	+0.684%	1,598	-10.040%
2026-05-11	18.4499	18.4500	18.1850	18.2500	-1.084%	2,083	-9.425%
2026-05-08	18.0800	18.4500	18.0800	18.4500	+1.096%	3,514	-10.407%
2026-05-07	18.3300	18.4300	18.1000	18.2500	-0.219%	3,791	-9.425%
2026-05-06	18.1775	18.2900	18.1775	18.2900	+1.105%	1,521	-9.623%
2026-05-05	18.2500	18.2500	17.9500	18.0901	-1.791%	14,136	-8.624%
2026-05-04	18.4700	18.4700	18.1300	18.4200	-0.163%	16,843	-10.261%
2026-05-01	18.4300	18.4500	18.2100	18.4500	+0.109%	1,774	-10.407%
2026-04-30	18.5300	18.5399	17.7700	18.4300	+0.163%	17,044	-10.309%
2026-04-29	18.6800	18.6800	18.3501	18.4000	-1.499%	4,006	-10.163%
2026-04-28	18.5800	18.6800	18.5800	18.6800	+0.578%	3,145	-11.510%
2026-04-27	18.5000	18.7500	18.5000	18.5727	-1.654%	10,187	-10.998%
2026-04-24	18.8500	18.9500	18.8100	18.8850	+0.239%	4,447	-12.470%
2026-04-23	18.7427	18.9900	18.7250	18.8400	+0.641%	14,190	-12.261%
2026-04-22	18.5900	18.7900	18.4581	18.7200	+2.407%	12,080	-11.699%
2026-04-21	18.1100	18.5000	18.1100	18.2800	-0.544%	7,532	-9.573%
2026-04-20	18.0900	18.4200	18.0900	18.3800	+1.603%	5,992	-10.065%
2026-04-17	17.9900	18.0900	17.8550	18.0900	+1.629%	4,982	-8.624%
2026-04-16	17.7300	17.9700	17.6700	17.8001	-2.997%	9,412	-7.135%
2026-04-15	17.5800	18.3500	17.5800	18.3500	+0.548%	5,144	-9.918%
2026-04-14	17.7000	18.2500	17.6900	18.2500	+2.991%	4,184	-9.425%
2026-04-13	17.6600	17.8100	17.6600	17.7200	+0.170%	1,926	-6.716%
2026-04-10	17.8000	17.8200	17.6550	17.6900	+0.683%	4,743	-6.557%
2026-04-09	17.5900	17.7500	17.4001	17.5700	-0.734%	3,629	-5.919%
2026-04-08	17.7300	17.8200	17.6100	17.7000	+1.607%	6,802	-6.610%
2026-04-07	17.6000	17.6150	17.3950	17.4200	-1.023%	12,034	-5.109%
2026-04-06	17.5850	17.8200	17.4000	17.6000	+0.860%	9,923	-6.080%
2026-04-02	17.3000	17.5100	17.3000	17.4500	+0.057%	4,212	-5.272%
2026-04-01	17.4200	17.7400	17.4100	17.4400	+0.693%	10,077	-5.218%
2026-03-31	17.8600	17.9873	17.2700	17.3200	-4.044%	39,080	-4.561%
2026-03-30	17.8000	18.0500	17.8000	18.0500	+1.404%	12,455	-8.421%
2026-03-27	17.9300	18.0543	17.8000	17.8000	0.000%	10,880	-7.135%
2026-03-26	17.9250	18.0200	17.8000	17.8000	-1.166%	2,289	-7.135%
2026-03-25	18.0100	18.0500	17.9800	18.0100	+0.278%	5,919	-8.218%
2026-03-24	17.8100	18.0000	17.8000	17.9600	+0.223%	2,378	-7.962%
2026-03-23	17.3400	17.9300	17.3400	17.9200	+4.126%	12,389	-7.757%
2026-03-20	17.4500	17.4500	17.2100	17.2100	-1.825%	3,987	-3.951%
2026-03-19	17.8350	18.0066	17.5200	17.5300	-3.113%	4,534	-5.705%
2026-03-18	17.7400	18.0933	17.7400	18.0933	+1.136%	3,735	-8.640%
2026-03-17	17.6196	17.8900	17.6196	17.8900	+1.706%	6,438	-7.602%
2026-03-16	18.0000	18.1900	17.5900	17.5900	-2.278%	6,628	-6.026%
2026-03-13	18.1400	18.1525	18.0000	18.0000	-0.111%	5,014	-8.167%
2026-03-12	17.8900	18.1000	17.8882	18.0200	+0.341%	2,186	-8.269%
2026-03-11	17.9600	18.1000	17.9500	17.9588	-0.808%	4,332	-7.956%
2026-03-10	18.2100	18.2100	18.0550	18.1050	-0.467%	1,169	-8.699%
2026-03-09	17.9850	18.1900	17.8001	18.1900	+1.224%	6,065	-9.126%
2026-03-06	17.9000	17.9700	17.8850	17.9700	+0.391%	4,319	-8.013%
2026-03-05	17.9800	17.9800	17.7500	17.9000	-0.334%	1,672	-7.654%
2026-03-04	17.9900	18.0200	17.8500	17.9600	+0.729%	3,315	-7.962%
2026-03-03	17.8500	17.9999	17.7700	17.8300	-0.112%	3,691	-7.291%
2026-03-02	17.8300	18.1400	17.8300	17.8500	+1.942%	7,549	-7.395%
2026-02-27	18.3600	18.4800	17.5100	17.5100	-4.630%	37,340	-5.597%
2026-02-26	18.7500	18.7500	18.3600	18.3600	+0.054%	6,297	-9.967%
2026-02-25	18.2400	18.5000	18.2300	18.3500	+0.548%	19,152	-9.918%
2026-02-24	18.0100	18.2600	18.0100	18.2500	+1.052%	6,002	-9.425%
2026-02-23	18.2300	18.2300	18.0600	18.0600	-0.878%	13,053	-8.472%
2026-02-20	18.3400	18.4500	18.2200	18.2200	-0.763%	11,782	-9.276%
2026-02-19	18.4300	18.5000	18.2200	18.3600	-0.230%	10,616	-9.967%
2026-02-18	18.6000	18.7500	18.4000	18.4024	-1.009%	13,823	-10.175%
2026-02-17	18.5800	18.5900	18.4600	18.5900	+0.486%	9,862	-11.081%
2026-02-13	18.4200	18.5001	18.4200	18.5001	-0.231%	853	-10.649%
2026-02-12	18.5430	18.5430	18.5430	18.5430	+0.997%	279	-10.856%
2026-02-11	18.2800	18.3650	18.2800	18.3600	+0.438%	1,501	-9.967%
2026-02-10	18.4000	18.4000	18.2800	18.2800	0.000%	6,097	-9.573%
2026-02-09	18.2200	18.2800	18.2200	18.2800	+0.055%	5,106	-9.573%
2026-02-06	18.0000	18.2805	18.0000	18.2700	+0.939%	10,096	-9.524%
2026-02-05	17.9500	18.1000	17.9500	18.1000	+1.117%	391	-8.674%
2026-02-04	17.8500	18.0266	17.8500	17.9000	-0.167%	2,305	-7.654%
2026-02-03	18.1800	18.1800	17.9300	17.9300	-0.610%	7,494	-7.808%
2026-02-02	18.2465	18.2465	18.0401	18.0401	+0.446%	2,073	-8.371%
2026-01-30	18.1800	18.3100	17.9600	17.9600	-0.938%	15,888	-7.962%
2026-01-29	18.2400	18.2400	18.1000	18.1300	-0.385%	4,769	-8.825%
2026-01-28	18.3200	18.3200	18.1000	18.2000	-0.979%	3,551	-9.176%
2026-01-27	18.2800	18.4675	18.2800	18.3800	-0.109%	12,312	-10.065%
2026-01-26	18.3800	18.4246	18.3200	18.4000	-0.487%	6,063	-10.163%
2026-01-23	18.4000	18.6700	18.2800	18.4901	+0.818%	22,802	-10.601%
2026-01-22	18.3200	18.4000	18.2500	18.3400	-0.542%	12,696	-9.869%
2026-01-21	18.1500	18.4400	18.1500	18.4400	+1.710%	5,960	-10.358%
2026-01-20	18.1900	18.2500	18.0800	18.1300	-0.658%	9,982	-8.825%
2026-01-16	18.4100	18.4100	18.2100	18.2500	-1.030%	3,670	-9.425%
2026-01-15	18.3300	18.4700	17.8900	18.4400	+0.109%	7,098	-10.358%
2026-01-14	18.4700	18.4700	18.2600	18.4200	-0.054%	7,714	-10.261%
2026-01-13	18.2500	18.4300	18.2500	18.4300	+1.264%	10,375	-10.309%
2026-01-12	18.2000	18.4500	18.1301	18.2000	-0.055%	27,170	-9.176%
2026-01-09	18.1800	18.4600	18.1800	18.2100	+0.608%	34,707	-9.226%
2026-01-08	18.1500	18.3100	18.0900	18.1000	-0.276%	3,310	-8.674%
2026-01-07	18.1100	18.3200	18.1100	18.1501	+0.411%	7,102	-8.926%
2026-01-06	18.1400	18.3780	17.9965	18.0758	-0.354%	3,270	-8.552%
2026-01-05	18.3000	18.4283	18.1400	18.1400	-0.874%	2,277	-8.875%
2026-01-02	18.2600	18.4304	18.2501	18.3000	+0.274%	2,544	-9.672%
2025-12-31	18.4614	18.5000	18.2500	18.2500	-0.815%	23,847	-9.425%
2025-12-30	18.4600	18.5000	18.2501	18.4000	-0.325%	14,865	-10.163%
2025-12-29	18.0700	18.4600	18.0658	18.4600	+2.271%	20,015	-10.455%
2025-12-26	18.0500	18.0500	17.8750	18.0500	0.000%	9,909	-8.421%
2025-12-24	18.1000	18.1000	18.0000	18.0500	-0.184%	1,542	-8.421%
2025-12-23	18.0400	18.0832	17.9700	18.0832	+0.351%	4,938	-8.589%
2025-12-22	17.8300	18.0500	17.6000	18.0200	+1.378%	16,490	-8.269%
2025-12-19	17.6400	18.0500	17.6000	17.7750	+0.006%	21,320	-7.004%
2025-12-18	18.0500	18.0500	17.6600	17.7740	+0.079%	3,804	-6.999%
2025-12-17	17.7800	17.8499	17.7125	17.7600	-0.393%	3,149	-6.926%
2025-12-16	17.9700	17.9700	17.5000	17.8300	+0.734%	15,070	-7.291%
2025-12-15	17.8204	17.8204	17.6400	17.7000	-1.131%	13,824	-6.610%
2025-12-12	17.6900	18.0400	17.6900	17.9025	+0.576%	15,044	-7.667%
2025-12-11	17.9900	18.0600	17.7500	17.8000	-0.614%	20,858	-7.135%
2025-12-10	17.8800	17.9150	17.8800	17.9100	-0.500%	1,428	-7.705%
2025-12-09	17.8000	18.0000	17.8000	18.0000	-0.552%	6,826	-8.167%
2025-12-08	17.8300	18.2399	17.8100	18.1000	+0.836%	2,355	-8.674%
2025-12-05	17.7799	18.0200	17.7799	17.9500	+0.899%	8,971	-7.911%
2025-12-04	17.9500	18.0200	17.7500	17.7900	-0.843%	19,850	-7.083%
2025-12-03	17.9500	17.9500	17.8804	17.9413	-0.048%	5,793	-7.866%
2025-12-02	17.9600	17.9600	17.9500	17.9500	+0.112%	900	-7.911%
2025-12-01	17.8700	17.9600	17.8500	17.9300	+0.251%	10,746	-7.808%
2025-11-28	17.9500	17.9599	17.7650	17.8851	+0.422%	4,158	-7.577%
2025-11-26	17.7700	17.9600	17.7245	17.8100	+0.395%	6,311	-7.187%
2025-11-25	17.6600	17.7999	17.5300	17.7400	+1.083%	7,050	-6.821%
2025-11-24	17.4700	17.8700	17.4700	17.5500	+0.458%	4,957	-5.812%
2025-11-21	17.6017	17.6017	17.2500	17.4700	+0.115%	13,179	-5.381%
2025-11-20	17.7660	17.8210	17.4200	17.4500	-1.690%	10,922	-5.272%
2025-11-19	17.7500	17.7500	17.7200	17.7500	0.000%	3,012	-6.873%
2025-11-18	17.7500	17.8350	17.7500	17.7500	-0.365%	1,107	-6.873%
2025-11-17	17.7800	17.8350	17.7800	17.8150	+0.214%	1,681	-7.213%
2025-11-14	17.9200	17.9200	17.7000	17.7770	-0.632%	6,152	-7.015%
2025-11-13	17.9800	17.9800	17.8900	17.8900	+0.056%	4,785	-7.602%
2025-11-12	17.8300	17.9413	17.8300	17.8800	-0.390%	6,205	-7.550%
2025-11-11	17.9800	17.9800	17.9100	17.9500	-0.388%	5,413	-7.911%
2025-11-10	17.9800	18.0500	17.9416	18.0200	+0.670%	4,408	-8.269%
2025-11-07	17.8700	17.9450	17.8700	17.9000	-0.276%	5,013	-7.654%
2025-11-06	17.9900	17.9900	17.8800	17.9495	-0.155%	10,797	-7.908%
2025-11-05	17.9800	17.9900	17.8700	17.9774	+0.320%	4,445	-8.051%
2025-11-04	17.8700	18.0000	17.8700	17.9200	-0.444%	5,660	-7.757%
2025-11-03	18.2300	18.2300	17.9776	18.0000	-0.332%	13,450	-8.167%
2025-10-31	18.5000	18.6200	18.0600	18.0600	-2.484%	28,898	-8.472%
2025-10-30	18.6400	18.6400	18.5201	18.5201	+0.001%	6,252	-10.746%
2025-10-29	18.7900	18.7900	18.4300	18.5200	-1.068%	9,220	-10.745%
2025-10-28	18.5716	18.7900	18.5000	18.7200	+0.808%	9,296	-11.699%
2025-10-27	18.4700	18.5800	18.4600	18.5700	+0.054%	3,575	-10.985%
2025-10-24	18.4600	18.5600	18.4000	18.5600	+0.597%	3,268	-10.938%
2025-10-23	18.4100	18.4621	18.4100	18.4499	+0.230%	4,093	-10.406%
2025-10-22	18.5600	18.5600	18.4000	18.4075	-0.715%	5,270	-10.200%
2025-10-21	18.5600	18.5600	18.5388	18.5400	-0.108%	1,708	-10.841%
2025-10-20	18.3800	18.7500	18.3800	18.5600	+1.172%	2,751	-10.938%
2025-10-17	18.4300	18.6100	18.1600	18.3450	-0.838%	8,986	-9.894%
2025-10-16	18.6100	18.6100	18.5000	18.5000	+0.054%	3,138	-10.649%
2025-10-15	18.2900	18.4900	18.1800	18.4900	+0.489%	9,213	-10.600%
2025-10-14	18.7500	18.7500	18.4000	18.4000	-1.075%	2,246	-10.163%
2025-10-13	18.6300	18.6300	18.3800	18.6000	+0.541%	6,612	-11.129%
2025-10-10	18.8700	18.9000	18.5000	18.5000	-1.909%	5,565	-10.649%
2025-10-09	19.0000	19.1900	18.8600	18.8600	-0.370%	3,441	-12.354%
2025-10-08	19.2024	19.2024	18.9100	18.9300	-0.499%	2,898	-12.678%
2025-10-07	19.1400	19.1700	19.0100	19.0250	-0.131%	15,806	-13.114%
2025-10-06	19.0000	19.1500	19.0000	19.0500	+0.263%	17,132	-13.228%
2025-10-03	19.1800	19.1800	19.0000	19.0000	-0.731%	15,023	-13.000%
2025-10-02	18.9300	19.1400	18.9300	19.1400	+1.054%	1,331	-13.636%
2025-10-01	19.1400	19.1500	18.7551	18.9403	+0.160%	12,281	-12.726%
2025-09-30	19.0000	19.2100	18.9100	18.9100	-0.211%	9,871	-12.586%
2025-09-29	18.9500	18.9500	18.9500	18.9500	-0.026%	605	-12.770%
2025-09-26	18.9900	18.9900	18.8800	18.9550	-0.289%	1,616	-12.793%
2025-09-25	18.8300	19.0500	18.8300	19.0100	+2.126%	1,244	-13.046%
2025-09-24	18.8174	18.9180	18.5000	18.6142	-0.988%	5,695	-11.197%
2025-09-23	19.4376	19.4900	18.6700	18.8000	-3.441%	19,940	-12.074%
2025-09-22	19.3900	19.5849	19.3800	19.4700	-0.205%	5,745	-15.100%
2025-09-19	19.4800	19.6098	19.4800	19.5100	+0.671%	12,013	-15.274%
2025-09-18	19.4600	19.4800	19.3800	19.3800	-0.971%	4,018	-14.706%
2025-09-17	19.4100	19.5700	19.3104	19.5700	+0.876%	6,659	-15.534%
2025-09-16	19.4000	19.4000	19.3300	19.4000	+0.258%	4,880	-14.794%
2025-09-15	19.3000	19.4200	19.3000	19.3500	+0.259%	6,049	-14.574%
2025-09-12	19.3100	19.4099	19.2500	19.3000	-0.052%	4,854	-14.352%
2025-09-11	18.7900	19.3700	18.7800	19.3100	+3.152%	7,140	-14.397%
2025-09-10	18.5700	18.7300	18.5700	18.7200	+0.302%	973	-11.699%
2025-09-09	18.6700	18.7000	18.5100	18.6636	+0.939%	3,172	-11.432%
2025-09-08	18.6001	18.8000	18.4900	18.4900	-1.017%	2,235	-10.600%
2025-09-05	18.5900	18.6799	18.3150	18.6799	+0.430%	12,852	-11.509%
2025-09-04	18.6500	18.8000	18.4004	18.6000	+1.528%	6,932	-11.129%
2025-09-03	18.3900	18.8299	18.1800	18.3200	+0.329%	12,909	-9.771%
2025-09-02	18.2500	18.5000	18.1400	18.2600	+0.662%	11,713	-9.474%
2025-08-29	19.0900	19.1434	18.1400	18.1400	-4.777%	27,047	-8.875%
2025-08-28	19.0600	19.3400	19.0500	19.0501	-0.052%	16,331	-13.229%
2025-08-27	19.1042	19.1042	19.0600	19.0600	-0.832%	1,034	-13.274%
2025-08-26	19.1200	19.3500	19.1200	19.2200	+0.052%	8,986	-13.996%
2025-08-25	19.1800	19.2700	19.1800	19.2100	-0.466%	3,442	-13.951%
2025-08-22	19.2200	19.3800	19.2200	19.3000	+0.312%	12,814	-14.352%
2025-08-21	19.2900	19.3352	19.1904	19.2400	-0.620%	1,055	-14.085%
2025-08-20	19.3900	19.3900	19.2050	19.3600	+0.467%	1,571	-14.618%
2025-08-19	19.2176	19.3500	19.2176	19.2700	+1.208%	7,197	-14.219%
2025-08-18	19.2600	19.2600	19.0400	19.0400	-0.678%	5,597	-13.183%
2025-08-15	19.1600	19.1700	19.1300	19.1700	-0.674%	2,771	-13.772%
2025-08-14	19.3141	19.3500	19.2500	19.3000	-0.258%	3,433	-14.352%
2025-08-13	19.2900	19.3673	19.2500	19.3500	+0.259%	6,668	-14.574%
2025-08-12	19.3500	19.3900	19.3000	19.3000	-0.076%	3,931	-14.352%
2025-08-11	19.2550	19.3800	19.2550	19.3147	+0.751%	1,888	-14.418%
2025-08-08	19.0500	19.2000	19.0500	19.1708	+0.043%	1,748	-13.775%
2025-08-07	19.1900	19.3745	19.1625	19.1625	+0.855%	2,744	-13.738%
2025-08-06	19.0100	19.0300	18.9350	19.0000	0.000%	6,913	-13.000%
2025-08-05	18.9999	19.0000	18.9967	19.0000	-0.053%	3,408	-13.000%
2025-08-04	19.1300	19.1300	18.9000	19.0100	+1.063%	3,528	-13.046%
2025-08-01	18.9100	19.2300	18.7358	18.8101	+0.913%	8,709	-12.122%
2025-07-31	18.7500	18.8800	18.6400	18.6400	-0.587%	13,068	-11.320%
2025-07-30	18.8000	18.8000	18.7500	18.7500	+0.337%	1,498	-11.840%
2025-07-29	18.7000	18.7300	18.6600	18.6870	+0.198%	3,731	-11.543%
2025-07-28	18.5900	18.8000	18.5900	18.6500	+0.539%	6,515	-11.367%
2025-07-25	18.5500	18.5500	18.5500	18.5500	+0.162%	874	-10.889%
2025-07-24	18.5000	18.5900	18.5000	18.5200	+0.325%	827	-10.745%
2025-07-23	18.4300	18.5400	18.4200	18.4600	-0.108%	10,004	-10.455%
2025-07-22	18.5150	18.5250	18.4800	18.4800	-0.054%	1,680	-10.552%
2025-07-21	18.8300	18.8300	18.4900	18.4900	-0.408%	2,195	-10.600%
2025-07-18	18.6700	18.8300	18.5657	18.5657	+0.247%	2,740	-10.965%
2025-07-17	18.5100	18.8600	18.5000	18.5200	+0.652%	5,535	-10.745%
2025-07-16	18.4000	18.5300	18.3500	18.4000	-0.702%	9,921	-10.163%
2025-07-15	18.5000	18.9300	18.5000	18.5300	-1.226%	9,421	-10.793%
2025-07-14	18.7300	18.8100	18.7300	18.7600	+0.348%	8,311	-11.887%
2025-07-11	18.4500	18.7400	18.4500	18.6950	+0.268%	8,432	-11.581%
2025-07-10	18.4400	18.6451	18.4400	18.6451	+0.893%	9,105	-11.344%
2025-07-09	18.5800	18.5800	18.4500	18.4800	-0.054%	801	-10.552%
2025-07-08	18.2500	18.5000	18.2500	18.4900	+1.929%	6,680	-10.600%
2025-07-07	18.2400	18.4400	18.0500	18.1400	+0.110%	6,862	-8.875%
2025-07-03	17.7000	18.3500	17.7000	18.1200	+2.373%	22,347	-8.775%
2025-07-02	17.7000	17.7000	17.4895	17.7000	+0.170%	3,650	-6.610%
2025-07-01	17.5900	17.6793	17.5400	17.6700	+1.962%	3,642	-6.452%
2025-06-30	17.4000	17.6200	17.3300	17.3300	-0.374%	16,076	-4.616%
2025-06-27	17.4100	17.4700	17.3950	17.3950	-0.258%	4,107	-4.973%
2025-06-26	17.4400	17.5300	17.4000	17.4400	+1.307%	8,512	-5.218%
2025-06-25	17.1000	17.3100	17.1000	17.2150	+0.379%	31,761	-3.979%
2025-06-24	17.1700	17.4900	17.1500	17.1500	+0.410%	32,042	-3.615%
2025-06-23	17.3400	17.3900	17.0300	17.0800	-1.157%	16,241	-3.220%
2025-06-20	17.3300	17.3900	17.1700	17.2800	+0.174%	6,340	-4.340%
2025-06-18	17.2300	17.2800	17.1500	17.2500	+0.631%	4,091	-4.174%
2025-06-17	17.1750	17.2300	17.1000	17.1418	-0.338%	2,945	-3.569%
2025-06-16	17.0900	17.3400	17.0900	17.2000	+1.595%	8,309	-3.895%
2025-06-13	16.9800	16.9950	16.8000	16.9300	-0.878%	9,245	-2.363%
2025-06-12	17.1100	17.2000	17.0100	17.0800	+0.176%	5,853	-3.220%
2025-06-11	17.0700	17.2440	17.0500	17.0500	+0.235%	6,574	-3.050%
2025-06-10	17.2400	17.4200	17.0100	17.0100	-0.059%	5,565	-2.822%
2025-06-09	16.9800	17.3300	16.9267	17.0200	-0.018%	10,915	-2.879%
2025-06-06	17.3000	17.3200	17.0000	17.0230	-0.683%	2,852	-2.896%
2025-06-05	17.1400	17.3647	17.0982	17.1400	+0.557%	5,816	-3.559%
2025-06-04	17.1800	17.1800	17.0450	17.0450	-0.844%	11,543	-3.021%
2025-06-03	17.4000	17.4000	17.0500	17.1900	-0.636%	17,718	-3.839%
2025-06-02	17.6000	17.6500	17.2700	17.3000	-0.058%	9,902	-4.451%
2025-05-30	17.6200	18.0000	17.3100	17.3100	-1.508%	8,739	-4.506%
2025-05-29	17.8600	17.8800	17.5500	17.5750	-1.319%	7,382	-5.946%
2025-05-28	17.9000	18.2800	17.8000	17.8100	-0.280%	28,308	-7.187%
2025-05-27	17.8500	17.9258	17.8406	17.8600	+0.337%	5,041	-7.447%
2025-05-23	17.8351	18.2470	17.7000	17.8000	-2.626%	14,500	-7.135%
2025-05-22	18.1900	18.8700	17.8100	18.2800	+2.466%	18,763	-9.573%
2025-05-21	18.7500	18.7500	17.6601	17.8400	-4.701%	14,935	-7.343%
2025-05-20	18.8500	18.9300	18.7200	18.7200	-0.847%	8,589	-11.699%
2025-05-19	18.1500	18.8799	18.0850	18.8799	+4.021%	5,601	-12.447%
2025-05-16	18.6500	18.6500	18.1501	18.1501	-2.680%	2,395	-8.926%
2025-05-15	17.8000	19.9000	17.5000	18.6500	+5.810%	28,473	-11.367%
2025-05-14	18.0800	18.2728	17.5000	17.6260	-0.643%	9,162	-6.218%
2025-05-13	17.5800	18.0219	17.3000	17.7400	+2.307%	22,991	-6.821%
2025-05-12	17.2200	17.6200	17.0000	17.3400	-0.058%	85,205	-4.671%
2025-05-09	17.1900	17.3800	17.1900	17.3500	+1.225%	8,670	-4.726%
2025-05-08	17.1900	17.4600	17.0000	17.1400	+0.234%	13,571	-3.559%
2025-05-07	17.0000	17.1878	17.0000	17.1000	+0.588%	4,414	-3.333%
2025-05-06	17.3500	17.3500	17.0000	17.0000	-0.990%	16,122	-2.765%
2025-05-05	17.1500	17.2900	17.0000	17.1700	+0.941%	8,661	-3.727%
2025-05-02	17.2000	17.4200	17.0100	17.0100	-0.584%	8,020	-2.822%
2025-05-01	17.1300	17.2200	17.0001	17.1100	+0.825%	4,995	-3.390%
2025-04-30	17.1400	17.1700	16.9700	16.9700	-1.964%	8,437	-2.593%
2025-04-29	17.3100	17.5000	17.3000	17.3100	0.000%	9,491	-4.506%
2025-04-28	17.4900	17.4900	17.2000	17.3100	-0.115%	14,794	-4.506%
2025-04-25	17.4900	17.4900	17.1901	17.3300	-0.801%	4,473	-4.616%
2025-04-24	17.2749	17.4800	17.1001	17.4700	+0.808%	5,685	-5.381%
2025-04-23	17.3800	17.4854	17.3000	17.3300	-0.115%	2,081	-4.616%
2025-04-22	17.2900	17.4673	17.0400	17.3500	+0.432%	8,709	-4.726%
2025-04-21	17.3000	17.3000	17.1001	17.2753	-0.143%	1,096	-4.314%
2025-04-17	16.7634	17.3000	16.7634	17.3000	+2.710%	6,925	-4.451%
2025-04-16	17.0000	17.0000	16.8435	16.8435	-1.067%	4,453	-1.861%
2025-04-15	16.6200	17.1800	16.6200	17.0252	+0.207%	15,955	-2.909%
2025-04-14	16.6200	17.0000	16.6200	16.9900	+2.288%	4,235	-2.707%