Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

16.99USD-0.059%(-0.01)26,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.00)0

After-hours

Jul 31, 2026 4:41:30 PM EDT

16.96USD-0.177%(-0.03)11,522

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.9200	17.1000	16.7600	17.0300	+0.176%	26,552	0.000%
2026-07-30	17.1611	17.1700	16.9300	17.0000	-0.352%	15,017	+0.176%
2026-07-29	17.1100	17.1575	17.0600	17.0600	-1.101%	34,676	-0.176%
2026-07-28	17.1500	17.2550	17.1500	17.2500	+1.173%	1,118	-1.275%
2026-07-27	17.2700	17.2700	16.9400	17.0500	-0.176%	3,233	-0.117%
2026-07-24	17.0000	17.5900	17.0000	17.0800	-0.029%	3,189	-0.293%
2026-07-23	17.4000	17.4000	16.9400	17.0850	-2.064%	6,715	-0.322%
2026-07-22	17.4600	17.7050	17.4450	17.4450	-0.485%	4,133	-2.379%
2026-07-21	17.6100	17.6100	17.5200	17.5300	-0.369%	3,538	-2.852%
2026-07-20	17.3300	17.5950	17.1500	17.5950	+1.646%	11,861	-3.211%
2026-07-17	17.4900	17.5000	17.3100	17.3100	-1.086%	3,729	-1.618%
2026-07-16	17.7400	17.7400	17.4801	17.5000	-0.596%	5,313	-2.686%
2026-07-15	17.4300	17.6050	17.3901	17.6050	+0.428%	9,793	-3.266%
2026-07-14	17.4750	17.5556	17.4750	17.5300	+0.401%	6,457	-2.852%
2026-07-13	17.4500	17.5000	17.4500	17.4600	+0.115%	7,238	-2.463%
2026-07-10	17.3100	17.4900	17.2500	17.4400	+1.072%	6,806	-2.351%
2026-07-09	17.2800	17.3000	17.1400	17.2550	-0.260%	3,905	-1.304%
2026-07-08	17.2800	17.3100	17.1500	17.3000	-0.057%	9,811	-1.561%
2026-07-07	17.3100	17.3100	17.0200	17.3099	+0.522%	6,285	-1.617%
2026-07-06	16.9400	17.3000	16.9400	17.2200	+1.593%	19,071	-1.103%
2026-07-02	16.5600	16.9890	16.5600	16.9500	+2.417%	21,182	+0.472%
2026-07-01	16.3200	16.9899	16.3200	16.5500	+2.477%	22,562	+2.900%
2026-06-30	17.0500	17.2400	16.1500	16.1500	-5.279%	60,305	+5.449%
2026-06-29	17.2000	17.2699	17.0500	17.0500	-0.525%	17,671	-0.117%
2026-06-26	17.1500	17.2999	17.1400	17.1400	-0.810%	2,778	-0.642%
2026-06-25	17.5000	17.5000	17.1000	17.2800	-1.111%	11,682	-1.447%
2026-06-24	17.3600	17.6200	17.3100	17.4741	+2.487%	3,320	-2.541%
2026-06-23	17.5390	17.5390	17.0500	17.0500	-1.446%	2,296	-0.117%
2026-06-22	17.4000	17.5000	17.3000	17.3001	-1.092%	15,316	-1.561%
2026-06-18	17.5000	17.5000	17.4760	17.4911	+0.236%	2,005	-2.636%
2026-06-17	17.3800	17.6400	17.3500	17.4500	+0.875%	31,773	-2.407%
2026-06-16	17.1500	17.3550	17.1500	17.2987	+0.838%	2,065	-1.553%
2026-06-15	17.1127	17.1550	17.1127	17.1550	+0.351%	2,012	-0.729%
2026-06-12	17.2000	17.3021	17.0950	17.0950	-0.610%	5,762	-0.380%
2026-06-11	16.9100	17.2000	16.9100	17.2000	+0.409%	3,078	-0.988%
2026-06-10	17.1700	17.2300	17.0800	17.1300	+0.293%	6,075	-0.584%
2026-06-09	17.1500	17.1558	17.0000	17.0800	-0.408%	2,695	-0.293%
2026-06-08	16.9700	17.2600	16.9700	17.1500	+1.180%	6,045	-0.700%
2026-06-05	16.9000	17.3999	16.8900	16.9500	+0.474%	15,596	+0.472%
2026-06-04	16.8800	17.1721	16.8700	16.8700	+0.238%	63,963	+0.948%
2026-06-03	17.5900	17.8250	16.8200	16.8300	-4.700%	49,530	+1.188%
2026-06-02	17.8450	17.9100	17.6600	17.6600	-1.286%	10,295	-3.567%
2026-06-01	17.9000	17.9019	17.8900	17.8900	-0.611%	3,604	-4.807%
2026-05-29	17.9001	18.0000	17.7501	18.0000	+0.167%	11,638	-5.389%
2026-05-28	17.8000	18.0000	17.8000	17.9700	+0.672%	3,325	-5.231%
2026-05-27	18.0001	18.0500	17.6000	17.8500	-0.833%	13,158	-4.594%
2026-05-26	18.1628	18.1628	18.0000	18.0000	-0.111%	2,124	-5.389%
2026-05-22	18.0200	18.3900	18.0001	18.0200	+0.783%	12,054	-5.494%
2026-05-21	18.0200	18.0500	17.8450	17.8800	+0.112%	10,131	-4.754%
2026-05-20	17.7000	18.0899	17.7000	17.8600	+1.999%	6,961	-4.647%
2026-05-19	17.8000	17.9600	17.5100	17.5100	-1.574%	8,328	-2.741%
2026-05-18	18.2000	18.2000	17.7800	17.7900	-1.440%	20,399	-4.272%
2026-05-15	18.3500	18.3500	18.0500	18.0500	-1.635%	3,579	-5.651%
2026-05-14	18.3100	18.4000	18.3100	18.3500	-0.380%	5,368	-7.193%
2026-05-13	18.4500	18.4500	18.2160	18.4200	+0.246%	201,025	-7.546%
2026-05-12	18.2800	18.4499	18.2500	18.3748	+0.684%	1,598	-7.319%
2026-05-11	18.4499	18.4500	18.1850	18.2500	-1.084%	2,083	-6.685%
2026-05-08	18.0800	18.4500	18.0800	18.4500	+1.096%	3,514	-7.696%
2026-05-07	18.3300	18.4300	18.1000	18.2500	-0.219%	3,791	-6.685%
2026-05-06	18.1775	18.2900	18.1775	18.2900	+1.105%	1,521	-6.889%
2026-05-05	18.2500	18.2500	17.9500	18.0901	-1.791%	14,136	-5.860%
2026-05-04	18.4700	18.4700	18.1300	18.4200	-0.163%	16,843	-7.546%
2026-05-01	18.4300	18.4500	18.2100	18.4500	+0.109%	1,774	-7.696%
2026-04-30	18.5300	18.5399	17.7700	18.4300	+0.163%	17,044	-7.596%
2026-04-29	18.6800	18.6800	18.3501	18.4000	-1.499%	4,006	-7.446%
2026-04-28	18.5800	18.6800	18.5800	18.6800	+0.578%	3,145	-8.833%
2026-04-27	18.5000	18.7500	18.5000	18.5727	-1.654%	10,187	-8.306%
2026-04-24	18.8500	18.9500	18.8100	18.8850	+0.239%	4,447	-9.823%
2026-04-23	18.7427	18.9900	18.7250	18.8400	+0.641%	14,190	-9.607%
2026-04-22	18.5900	18.7900	18.4581	18.7200	+2.407%	12,080	-9.028%
2026-04-21	18.1100	18.5000	18.1100	18.2800	-0.544%	7,532	-6.838%
2026-04-20	18.0900	18.4200	18.0900	18.3800	+1.603%	5,992	-7.345%
2026-04-17	17.9900	18.0900	17.8550	18.0900	+1.629%	4,982	-5.860%
2026-04-16	17.7300	17.9700	17.6700	17.8001	-2.997%	9,412	-4.326%
2026-04-15	17.5800	18.3500	17.5800	18.3500	+0.548%	5,144	-7.193%
2026-04-14	17.7000	18.2500	17.6900	18.2500	+2.991%	4,184	-6.685%
2026-04-13	17.6600	17.8100	17.6600	17.7200	+0.170%	1,926	-3.894%
2026-04-10	17.8000	17.8200	17.6550	17.6900	+0.683%	4,743	-3.731%
2026-04-09	17.5900	17.7500	17.4001	17.5700	-0.734%	3,629	-3.073%
2026-04-08	17.7300	17.8200	17.6100	17.7000	+1.607%	6,802	-3.785%
2026-04-07	17.6000	17.6150	17.3950	17.4200	-1.023%	12,034	-2.239%
2026-04-06	17.5850	17.8200	17.4000	17.6000	+0.860%	9,923	-3.239%
2026-04-02	17.3000	17.5100	17.3000	17.4500	+0.057%	4,212	-2.407%
2026-04-01	17.4200	17.7400	17.4100	17.4400	+0.693%	10,077	-2.351%
2026-03-31	17.8600	17.9873	17.2700	17.3200	-4.044%	39,080	-1.674%
2026-03-30	17.8000	18.0500	17.8000	18.0500	+1.404%	12,455	-5.651%
2026-03-27	17.9300	18.0543	17.8000	17.8000	0.000%	10,880	-4.326%
2026-03-26	17.9250	18.0200	17.8000	17.8000	-1.166%	2,289	-4.326%
2026-03-25	18.0100	18.0500	17.9800	18.0100	+0.278%	5,919	-5.441%
2026-03-24	17.8100	18.0000	17.8000	17.9600	+0.223%	2,378	-5.178%
2026-03-23	17.3400	17.9300	17.3400	17.9200	+4.126%	12,389	-4.967%
2026-03-20	17.4500	17.4500	17.2100	17.2100	-1.825%	3,987	-1.046%
2026-03-19	17.8350	18.0066	17.5200	17.5300	-3.113%	4,534	-2.852%
2026-03-18	17.7400	18.0933	17.7400	18.0933	+1.136%	3,735	-5.877%
2026-03-17	17.6196	17.8900	17.6196	17.8900	+1.706%	6,438	-4.807%
2026-03-16	18.0000	18.1900	17.5900	17.5900	-2.278%	6,628	-3.184%
2026-03-13	18.1400	18.1525	18.0000	18.0000	-0.111%	5,014	-5.389%
2026-03-12	17.8900	18.1000	17.8882	18.0200	+0.341%	2,186	-5.494%
2026-03-11	17.9600	18.1000	17.9500	17.9588	-0.808%	4,332	-5.172%
2026-03-10	18.2100	18.2100	18.0550	18.1050	-0.467%	1,169	-5.938%
2026-03-09	17.9850	18.1900	17.8001	18.1900	+1.224%	6,065	-6.377%
2026-03-06	17.9000	17.9700	17.8850	17.9700	+0.391%	4,319	-5.231%
2026-03-05	17.9800	17.9800	17.7500	17.9000	-0.334%	1,672	-4.860%
2026-03-04	17.9900	18.0200	17.8500	17.9600	+0.729%	3,315	-5.178%
2026-03-03	17.8500	17.9999	17.7700	17.8300	-0.112%	3,691	-4.487%
2026-03-02	17.8300	18.1400	17.8300	17.8500	+1.942%	7,549	-4.594%
2026-02-27	18.3600	18.4800	17.5100	17.5100	-4.630%	37,340	-2.741%
2026-02-26	18.7500	18.7500	18.3600	18.3600	+0.054%	6,297	-7.244%
2026-02-25	18.2400	18.5000	18.2300	18.3500	+0.548%	19,152	-7.193%
2026-02-24	18.0100	18.2600	18.0100	18.2500	+1.052%	6,002	-6.685%
2026-02-23	18.2300	18.2300	18.0600	18.0600	-0.878%	13,053	-5.703%
2026-02-20	18.3400	18.4500	18.2200	18.2200	-0.763%	11,782	-6.531%
2026-02-19	18.4300	18.5000	18.2200	18.3600	-0.230%	10,616	-7.244%
2026-02-18	18.6000	18.7500	18.4000	18.4024	-1.009%	13,823	-7.458%
2026-02-17	18.5800	18.5900	18.4600	18.5900	+0.486%	9,862	-8.392%
2026-02-13	18.4200	18.5001	18.4200	18.5001	-0.231%	853	-7.946%
2026-02-12	18.5430	18.5430	18.5430	18.5430	+0.997%	279	-8.159%
2026-02-11	18.2800	18.3650	18.2800	18.3600	+0.438%	1,501	-7.244%
2026-02-10	18.4000	18.4000	18.2800	18.2800	0.000%	6,097	-6.838%
2026-02-09	18.2200	18.2800	18.2200	18.2800	+0.055%	5,106	-6.838%
2026-02-06	18.0000	18.2805	18.0000	18.2700	+0.939%	10,096	-6.787%
2026-02-05	17.9500	18.1000	17.9500	18.1000	+1.117%	391	-5.912%
2026-02-04	17.8500	18.0266	17.8500	17.9000	-0.167%	2,305	-4.860%
2026-02-03	18.1800	18.1800	17.9300	17.9300	-0.610%	7,494	-5.020%
2026-02-02	18.2465	18.2465	18.0401	18.0401	+0.446%	2,073	-5.599%
2026-01-30	18.1800	18.3100	17.9600	17.9600	-0.938%	15,888	-5.178%
2026-01-29	18.2400	18.2400	18.1000	18.1300	-0.385%	4,769	-6.067%
2026-01-28	18.3200	18.3200	18.1000	18.2000	-0.979%	3,551	-6.429%
2026-01-27	18.2800	18.4675	18.2800	18.3800	-0.109%	12,312	-7.345%
2026-01-26	18.3800	18.4246	18.3200	18.4000	-0.487%	6,063	-7.446%
2026-01-23	18.4000	18.6700	18.2800	18.4901	+0.818%	22,802	-7.897%
2026-01-22	18.3200	18.4000	18.2500	18.3400	-0.542%	12,696	-7.143%
2026-01-21	18.1500	18.4400	18.1500	18.4400	+1.710%	5,960	-7.646%
2026-01-20	18.1900	18.2500	18.0800	18.1300	-0.658%	9,982	-6.067%
2026-01-16	18.4100	18.4100	18.2100	18.2500	-1.030%	3,670	-6.685%
2026-01-15	18.3300	18.4700	17.8900	18.4400	+0.109%	7,098	-7.646%
2026-01-14	18.4700	18.4700	18.2600	18.4200	-0.054%	7,714	-7.546%
2026-01-13	18.2500	18.4300	18.2500	18.4300	+1.264%	10,375	-7.596%
2026-01-12	18.2000	18.4500	18.1301	18.2000	-0.055%	27,170	-6.429%
2026-01-09	18.1800	18.4600	18.1800	18.2100	+0.608%	34,707	-6.480%
2026-01-08	18.1500	18.3100	18.0900	18.1000	-0.276%	3,310	-5.912%
2026-01-07	18.1100	18.3200	18.1100	18.1501	+0.411%	7,102	-6.171%
2026-01-06	18.1400	18.3780	17.9965	18.0758	-0.354%	3,270	-5.786%
2026-01-05	18.3000	18.4283	18.1400	18.1400	-0.874%	2,277	-6.119%
2026-01-02	18.2600	18.4304	18.2501	18.3000	+0.274%	2,544	-6.940%
2025-12-31	18.4614	18.5000	18.2500	18.2500	-0.815%	23,847	-6.685%
2025-12-30	18.4600	18.5000	18.2501	18.4000	-0.325%	14,865	-7.446%
2025-12-29	18.0700	18.4600	18.0658	18.4600	+2.271%	20,015	-7.746%
2025-12-26	18.0500	18.0500	17.8750	18.0500	0.000%	9,909	-5.651%
2025-12-24	18.1000	18.1000	18.0000	18.0500	-0.184%	1,542	-5.651%
2025-12-23	18.0400	18.0832	17.9700	18.0832	+0.351%	4,938	-5.824%
2025-12-22	17.8300	18.0500	17.6000	18.0200	+1.378%	16,490	-5.494%
2025-12-19	17.6400	18.0500	17.6000	17.7750	+0.006%	21,320	-4.191%
2025-12-18	18.0500	18.0500	17.6600	17.7740	+0.079%	3,804	-4.186%
2025-12-17	17.7800	17.8499	17.7125	17.7600	-0.393%	3,149	-4.110%
2025-12-16	17.9700	17.9700	17.5000	17.8300	+0.734%	15,070	-4.487%
2025-12-15	17.8204	17.8204	17.6400	17.7000	-1.131%	13,824	-3.785%
2025-12-12	17.6900	18.0400	17.6900	17.9025	+0.576%	15,044	-4.874%
2025-12-11	17.9900	18.0600	17.7500	17.8000	-0.614%	20,858	-4.326%
2025-12-10	17.8800	17.9150	17.8800	17.9100	-0.500%	1,428	-4.913%
2025-12-09	17.8000	18.0000	17.8000	18.0000	-0.552%	6,826	-5.389%
2025-12-08	17.8300	18.2399	17.8100	18.1000	+0.836%	2,355	-5.912%
2025-12-05	17.7799	18.0200	17.7799	17.9500	+0.899%	8,971	-5.125%
2025-12-04	17.9500	18.0200	17.7500	17.7900	-0.843%	19,850	-4.272%
2025-12-03	17.9500	17.9500	17.8804	17.9413	-0.048%	5,793	-5.079%
2025-12-02	17.9600	17.9600	17.9500	17.9500	+0.112%	900	-5.125%
2025-12-01	17.8700	17.9600	17.8500	17.9300	+0.251%	10,746	-5.020%
2025-11-28	17.9500	17.9599	17.7650	17.8851	+0.422%	4,158	-4.781%
2025-11-26	17.7700	17.9600	17.7245	17.8100	+0.395%	6,311	-4.380%
2025-11-25	17.6600	17.7999	17.5300	17.7400	+1.083%	7,050	-4.002%
2025-11-24	17.4700	17.8700	17.4700	17.5500	+0.458%	4,957	-2.963%
2025-11-21	17.6017	17.6017	17.2500	17.4700	+0.115%	13,179	-2.519%
2025-11-20	17.7660	17.8210	17.4200	17.4500	-1.690%	10,922	-2.407%
2025-11-19	17.7500	17.7500	17.7200	17.7500	0.000%	3,012	-4.056%
2025-11-18	17.7500	17.8350	17.7500	17.7500	-0.365%	1,107	-4.056%
2025-11-17	17.7800	17.8350	17.7800	17.8150	+0.214%	1,681	-4.406%
2025-11-14	17.9200	17.9200	17.7000	17.7770	-0.632%	6,152	-4.202%
2025-11-13	17.9800	17.9800	17.8900	17.8900	+0.056%	4,785	-4.807%
2025-11-12	17.8300	17.9413	17.8300	17.8800	-0.390%	6,205	-4.754%
2025-11-11	17.9800	17.9800	17.9100	17.9500	-0.388%	5,413	-5.125%
2025-11-10	17.9800	18.0500	17.9416	18.0200	+0.670%	4,408	-5.494%
2025-11-07	17.8700	17.9450	17.8700	17.9000	-0.276%	5,013	-4.860%
2025-11-06	17.9900	17.9900	17.8800	17.9495	-0.155%	10,797	-5.123%
2025-11-05	17.9800	17.9900	17.8700	17.9774	+0.320%	4,445	-5.270%
2025-11-04	17.8700	18.0000	17.8700	17.9200	-0.444%	5,660	-4.967%
2025-11-03	18.2300	18.2300	17.9776	18.0000	-0.332%	13,450	-5.389%
2025-10-31	18.5000	18.6200	18.0600	18.0600	-2.484%	28,898	-5.703%
2025-10-30	18.6400	18.6400	18.5201	18.5201	+0.001%	6,252	-8.046%
2025-10-29	18.7900	18.7900	18.4300	18.5200	-1.068%	9,220	-8.045%
2025-10-28	18.5716	18.7900	18.5000	18.7200	+0.808%	9,296	-9.028%
2025-10-27	18.4700	18.5800	18.4600	18.5700	+0.054%	3,575	-8.293%
2025-10-24	18.4600	18.5600	18.4000	18.5600	+0.597%	3,268	-8.244%
2025-10-23	18.4100	18.4621	18.4100	18.4499	+0.230%	4,093	-7.696%
2025-10-22	18.5600	18.5600	18.4000	18.4075	-0.715%	5,270	-7.483%
2025-10-21	18.5600	18.5600	18.5388	18.5400	-0.108%	1,708	-8.145%
2025-10-20	18.3800	18.7500	18.3800	18.5600	+1.172%	2,751	-8.244%
2025-10-17	18.4300	18.6100	18.1600	18.3450	-0.838%	8,986	-7.168%
2025-10-16	18.6100	18.6100	18.5000	18.5000	+0.054%	3,138	-7.946%
2025-10-15	18.2900	18.4900	18.1800	18.4900	+0.489%	9,213	-7.896%
2025-10-14	18.7500	18.7500	18.4000	18.4000	-1.075%	2,246	-7.446%
2025-10-13	18.6300	18.6300	18.3800	18.6000	+0.541%	6,612	-8.441%
2025-10-10	18.8700	18.9000	18.5000	18.5000	-1.909%	5,565	-7.946%
2025-10-09	19.0000	19.1900	18.8600	18.8600	-0.370%	3,441	-9.703%
2025-10-08	19.2024	19.2024	18.9100	18.9300	-0.499%	2,898	-10.037%
2025-10-07	19.1400	19.1700	19.0100	19.0250	-0.131%	15,806	-10.486%
2025-10-06	19.0000	19.1500	19.0000	19.0500	+0.263%	17,132	-10.604%
2025-10-03	19.1800	19.1800	19.0000	19.0000	-0.731%	15,023	-10.368%
2025-10-02	18.9300	19.1400	18.9300	19.1400	+1.054%	1,331	-11.024%
2025-10-01	19.1400	19.1500	18.7551	18.9403	+0.160%	12,281	-10.086%
2025-09-30	19.0000	19.2100	18.9100	18.9100	-0.211%	9,871	-9.942%
2025-09-29	18.9500	18.9500	18.9500	18.9500	-0.026%	605	-10.132%
2025-09-26	18.9900	18.9900	18.8800	18.9550	-0.289%	1,616	-10.156%
2025-09-25	18.8300	19.0500	18.8300	19.0100	+2.126%	1,244	-10.416%
2025-09-24	18.8174	18.9180	18.5000	18.6142	-0.988%	5,695	-8.511%
2025-09-23	19.4376	19.4900	18.6700	18.8000	-3.441%	19,940	-9.415%
2025-09-22	19.3900	19.5849	19.3800	19.4700	-0.205%	5,745	-12.532%
2025-09-19	19.4800	19.6098	19.4800	19.5100	+0.671%	12,013	-12.711%
2025-09-18	19.4600	19.4800	19.3800	19.3800	-0.971%	4,018	-12.126%
2025-09-17	19.4100	19.5700	19.3104	19.5700	+0.876%	6,659	-12.979%
2025-09-16	19.4000	19.4000	19.3300	19.4000	+0.258%	4,880	-12.216%
2025-09-15	19.3000	19.4200	19.3000	19.3500	+0.259%	6,049	-11.990%
2025-09-12	19.3100	19.4099	19.2500	19.3000	-0.052%	4,854	-11.762%
2025-09-11	18.7900	19.3700	18.7800	19.3100	+3.152%	7,140	-11.807%
2025-09-10	18.5700	18.7300	18.5700	18.7200	+0.302%	973	-9.028%
2025-09-09	18.6700	18.7000	18.5100	18.6636	+0.939%	3,172	-8.753%
2025-09-08	18.6001	18.8000	18.4900	18.4900	-1.017%	2,235	-7.896%
2025-09-05	18.5900	18.6799	18.3150	18.6799	+0.430%	12,852	-8.832%
2025-09-04	18.6500	18.8000	18.4004	18.6000	+1.528%	6,932	-8.441%
2025-09-03	18.3900	18.8299	18.1800	18.3200	+0.329%	12,909	-7.041%
2025-09-02	18.2500	18.5000	18.1400	18.2600	+0.662%	11,713	-6.736%
2025-08-29	19.0900	19.1434	18.1400	18.1400	-4.777%	27,047	-6.119%
2025-08-28	19.0600	19.3400	19.0500	19.0501	-0.052%	16,331	-10.604%
2025-08-27	19.1042	19.1042	19.0600	19.0600	-0.832%	1,034	-10.651%
2025-08-26	19.1200	19.3500	19.1200	19.2200	+0.052%	8,986	-11.394%
2025-08-25	19.1800	19.2700	19.1800	19.2100	-0.466%	3,442	-11.348%
2025-08-22	19.2200	19.3800	19.2200	19.3000	+0.312%	12,814	-11.762%
2025-08-21	19.2900	19.3352	19.1904	19.2400	-0.620%	1,055	-11.486%
2025-08-20	19.3900	19.3900	19.2050	19.3600	+0.467%	1,571	-12.035%
2025-08-19	19.2176	19.3500	19.2176	19.2700	+1.208%	7,197	-11.624%
2025-08-18	19.2600	19.2600	19.0400	19.0400	-0.678%	5,597	-10.557%
2025-08-15	19.1600	19.1700	19.1300	19.1700	-0.674%	2,771	-11.163%
2025-08-14	19.3141	19.3500	19.2500	19.3000	-0.258%	3,433	-11.762%
2025-08-13	19.2900	19.3673	19.2500	19.3500	+0.259%	6,668	-11.990%
2025-08-12	19.3500	19.3900	19.3000	19.3000	-0.076%	3,931	-11.762%
2025-08-11	19.2550	19.3800	19.2550	19.3147	+0.751%	1,888	-11.829%
2025-08-08	19.0500	19.2000	19.0500	19.1708	+0.043%	1,748	-11.167%
2025-08-07	19.1900	19.3745	19.1625	19.1625	+0.855%	2,744	-11.129%
2025-08-06	19.0100	19.0300	18.9350	19.0000	0.000%	6,913	-10.368%
2025-08-05	18.9999	19.0000	18.9967	19.0000	-0.053%	3,408	-10.368%
2025-08-04	19.1300	19.1300	18.9000	19.0100	+1.063%	3,528	-10.416%
2025-08-01	18.9100	19.2300	18.7358	18.8101	+0.913%	8,709	-9.464%
2025-07-31	18.7500	18.8800	18.6400	18.6400	-0.587%	13,068	-8.637%
2025-07-30	18.8000	18.8000	18.7500	18.7500	+0.337%	1,498	-9.173%
2025-07-29	18.7000	18.7300	18.6600	18.6870	+0.198%	3,731	-8.867%
2025-07-28	18.5900	18.8000	18.5900	18.6500	+0.539%	6,515	-8.686%
2025-07-25	18.5500	18.5500	18.5500	18.5500	+0.162%	874	-8.194%
2025-07-24	18.5000	18.5900	18.5000	18.5200	+0.325%	827	-8.045%
2025-07-23	18.4300	18.5400	18.4200	18.4600	-0.108%	10,004	-7.746%
2025-07-22	18.5150	18.5250	18.4800	18.4800	-0.054%	1,680	-7.846%
2025-07-21	18.8300	18.8300	18.4900	18.4900	-0.408%	2,195	-7.896%
2025-07-18	18.6700	18.8300	18.5657	18.5657	+0.247%	2,740	-8.272%
2025-07-17	18.5100	18.8600	18.5000	18.5200	+0.652%	5,535	-8.045%
2025-07-16	18.4000	18.5300	18.3500	18.4000	-0.702%	9,921	-7.446%
2025-07-15	18.5000	18.9300	18.5000	18.5300	-1.226%	9,421	-8.095%
2025-07-14	18.7300	18.8100	18.7300	18.7600	+0.348%	8,311	-9.222%
2025-07-11	18.4500	18.7400	18.4500	18.6950	+0.268%	8,432	-8.906%
2025-07-10	18.4400	18.6451	18.4400	18.6451	+0.893%	9,105	-8.662%
2025-07-09	18.5800	18.5800	18.4500	18.4800	-0.054%	801	-7.846%
2025-07-08	18.2500	18.5000	18.2500	18.4900	+1.929%	6,680	-7.896%
2025-07-07	18.2400	18.4400	18.0500	18.1400	+0.110%	6,862	-6.119%
2025-07-03	17.7000	18.3500	17.7000	18.1200	+2.373%	22,347	-6.015%
2025-07-02	17.7000	17.7000	17.4895	17.7000	+0.170%	3,650	-3.785%
2025-07-01	17.5900	17.6793	17.5400	17.6700	+1.962%	3,642	-3.622%
2025-06-30	17.4000	17.6200	17.3300	17.3300	-0.374%	16,076	-1.731%
2025-06-27	17.4100	17.4700	17.3950	17.3950	-0.258%	4,107	-2.098%
2025-06-26	17.4400	17.5300	17.4000	17.4400	+1.307%	8,512	-2.351%
2025-06-25	17.1000	17.3100	17.1000	17.2150	+0.379%	31,761	-1.075%
2025-06-24	17.1700	17.4900	17.1500	17.1500	+0.410%	32,042	-0.700%
2025-06-23	17.3400	17.3900	17.0300	17.0800	-1.157%	16,241	-0.293%
2025-06-20	17.3300	17.3900	17.1700	17.2800	+0.174%	6,340	-1.447%
2025-06-18	17.2300	17.2800	17.1500	17.2500	+0.631%	4,091	-1.275%
2025-06-17	17.1750	17.2300	17.1000	17.1418	-0.338%	2,945	-0.652%
2025-06-16	17.0900	17.3400	17.0900	17.2000	+1.595%	8,309	-0.988%
2025-06-13	16.9800	16.9950	16.8000	16.9300	-0.878%	9,245	+0.591%
2025-06-12	17.1100	17.2000	17.0100	17.0800	+0.176%	5,853	-0.293%
2025-06-11	17.0700	17.2440	17.0500	17.0500	+0.235%	6,574	-0.117%
2025-06-10	17.2400	17.4200	17.0100	17.0100	-0.059%	5,565	+0.118%
2025-06-09	16.9800	17.3300	16.9267	17.0200	-0.018%	10,915	+0.059%
2025-06-06	17.3000	17.3200	17.0000	17.0230	-0.683%	2,852	+0.041%
2025-06-05	17.1400	17.3647	17.0982	17.1400	+0.557%	5,816	-0.642%
2025-06-04	17.1800	17.1800	17.0450	17.0450	-0.844%	11,543	-0.088%
2025-06-03	17.4000	17.4000	17.0500	17.1900	-0.636%	17,718	-0.931%
2025-06-02	17.6000	17.6500	17.2700	17.3000	-0.058%	9,902	-1.561%
2025-05-30	17.6200	18.0000	17.3100	17.3100	-1.508%	8,739	-1.618%
2025-05-29	17.8600	17.8800	17.5500	17.5750	-1.319%	7,382	-3.101%
2025-05-28	17.9000	18.2800	17.8000	17.8100	-0.280%	28,308	-4.380%
2025-05-27	17.8500	17.9258	17.8406	17.8600	+0.337%	5,041	-4.647%
2025-05-23	17.8351	18.2470	17.7000	17.8000	-2.626%	14,500	-4.326%
2025-05-22	18.1900	18.8700	17.8100	18.2800	+2.466%	18,763	-6.838%
2025-05-21	18.7500	18.7500	17.6601	17.8400	-4.701%	14,935	-4.540%
2025-05-20	18.8500	18.9300	18.7200	18.7200	-0.847%	8,589	-9.028%
2025-05-19	18.1500	18.8799	18.0850	18.8799	+4.021%	5,601	-9.798%
2025-05-16	18.6500	18.6500	18.1501	18.1501	-2.680%	2,395	-6.171%
2025-05-15	17.8000	19.9000	17.5000	18.6500	+5.810%	28,473	-8.686%
2025-05-14	18.0800	18.2728	17.5000	17.6260	-0.643%	9,162	-3.381%
2025-05-13	17.5800	18.0219	17.3000	17.7400	+2.307%	22,991	-4.002%
2025-05-12	17.2200	17.6200	17.0000	17.3400	-0.058%	85,205	-1.788%
2025-05-09	17.1900	17.3800	17.1900	17.3500	+1.225%	8,670	-1.844%
2025-05-08	17.1900	17.4600	17.0000	17.1400	+0.234%	13,571	-0.642%
2025-05-07	17.0000	17.1878	17.0000	17.1000	+0.588%	4,414	-0.409%
2025-05-06	17.3500	17.3500	17.0000	17.0000	-0.990%	16,122	+0.176%
2025-05-05	17.1500	17.2900	17.0000	17.1700	+0.941%	8,661	-0.815%
2025-05-02	17.2000	17.4200	17.0100	17.0100	-0.584%	8,020	+0.118%
2025-05-01	17.1300	17.2200	17.0001	17.1100	+0.825%	4,995	-0.468%
2025-04-30	17.1400	17.1700	16.9700	16.9700	-1.964%	8,437	+0.354%
2025-04-29	17.3100	17.5000	17.3000	17.3100	0.000%	9,491	-1.618%
2025-04-28	17.4900	17.4900	17.2000	17.3100	-0.115%	14,794	-1.618%
2025-04-25	17.4900	17.4900	17.1901	17.3300	-0.801%	4,473	-1.731%
2025-04-24	17.2749	17.4800	17.1001	17.4700	+0.808%	5,685	-2.519%
2025-04-23	17.3800	17.4854	17.3000	17.3300	-0.115%	2,081	-1.731%
2025-04-22	17.2900	17.4673	17.0400	17.3500	+0.432%	8,709	-1.844%
2025-04-21	17.3000	17.3000	17.1001	17.2753	-0.143%	1,096	-1.420%
2025-04-17	16.7634	17.3000	16.7634	17.3000	+2.710%	6,925	-1.561%
2025-04-16	17.0000	17.0000	16.8435	16.8435	-1.067%	4,453	+1.107%
2025-04-15	16.6200	17.1800	16.6200	17.0252	+0.207%	15,955	+0.028%
2025-04-14	16.6200	17.0000	16.6200	16.9900	+2.288%	4,235	+0.235%
2025-04-11	16.9300	16.9500	16.4500	16.6100	-1.774%	6,800	+2.529%
2025-04-10	17.0800	17.1650	16.9100	16.9100	-1.053%	7,048	+0.710%
2025-04-09	16.1900	17.2500	16.0700	17.0900	+2.030%	20,818	-0.351%
2025-04-08	16.8200	17.1100	16.6600	16.7500	-0.119%	57,029	+1.672%
2025-04-07	17.0400	17.0799	16.6900	16.7700	-1.700%	8,066	+1.550%
2025-04-04	17.5963	17.5963	16.9000	17.0600	-3.507%	9,943	-0.176%
2025-04-03	17.8500	17.9100	17.5100	17.6800	-1.229%	21,150	-3.676%
2025-04-02	17.8600	18.0500	17.7000	17.9000	-0.666%	7,198	-4.860%
2025-04-01	17.7600	18.1111	17.6700	18.0201	+2.039%	11,419	-5.494%
2025-03-31	18.2600	18.2600	17.6600	17.6600	-3.286%	35,282	-3.567%
2025-03-28	18.0300	18.2600	18.0300	18.2600	+0.717%	3,660	-6.736%
2025-03-27	18.2100	18.2100	18.0100	18.1300	-0.875%	11,238	-6.067%
2025-03-26	18.4000	18.7300	18.2800	18.2900	-1.402%	6,557	-6.889%
2025-03-25	18.6600	18.7500	18.5200	18.5500	-0.322%	3,308	-8.194%
2025-03-24	18.8225	19.0100	18.6100	18.6100	-1.063%	8,241	-8.490%
2025-03-21	18.9900	19.3428	18.8100	18.8100	-0.948%	1,030	-9.463%
2025-03-20	19.0950	19.1000	18.8500	18.9900	0.000%	5,433	-10.321%
2025-03-19	19.0100	19.0100	18.9900	18.9900	-1.504%	1,731	-10.321%
2025-03-18	19.2800	19.2800	19.2800	19.2800	-0.259%	1,099	-11.670%
2025-03-17	19.1000	19.3500	19.1000	19.3300	+1.107%	5,278	-11.899%
2025-03-14	18.9900	19.2500	18.9900	19.1183	-0.472%	2,573	-10.923%
2025-03-13	19.1500	19.2090	18.9100	19.2090	+0.941%	5,624	-11.344%
2025-03-12	19.0000	19.1200	18.8500	19.0300	+0.596%	3,111	-10.510%
2025-03-11	18.9000	19.1000	18.8300	18.9172	-0.224%	6,288	-9.976%
2025-03-10	19.2500	19.3275	18.8301	18.9596	-1.509%	4,009	-10.177%
2025-03-07	19.2300	19.4000	19.1100	19.2500	-0.824%	11,076	-11.532%
2025-03-06	19.4300	19.4300	19.2500	19.4100	+0.518%	2,394	-12.262%
2025-03-05	19.4500	19.6000	19.3000	19.3100	-0.753%	3,406	-11.807%
2025-03-04	19.2775	19.5512	19.2501	19.4566	-0.223%	2,994	-12.472%
2025-03-03	19.2500	19.5000	19.2500	19.5000	+1.246%	1,657	-12.667%
2025-02-28	19.5300	19.6000	19.2600	19.2600	-2.047%	13,232	-11.578%
2025-02-27	19.5100	19.6800	19.5100	19.6624	-0.089%	1,891	-13.388%
2025-02-26	19.6900	19.6900	19.5000	19.6800	-0.051%	8,708	-13.465%
2025-02-25	19.6900	19.7400	19.5917	19.6900	-0.003%	5,398	-13.509%
2025-02-24	19.7400	19.7400	19.6905	19.6905	+0.359%	1,564	-13.512%
2025-02-21	19.5300	19.7500	19.5300	19.6200	-0.658%	2,993	-13.201%
2025-02-20	19.9000	19.9000	19.5650	19.7500	+1.574%	1,304	-13.772%
2025-02-19	19.5100	19.5100	19.4440	19.4440	-1.299%	611	-12.415%
2025-02-18	19.4500	19.9000	19.4300	19.7000	+1.026%	15,132	-13.553%
2025-02-14	19.4300	19.7000	19.4300	19.5000	-0.102%	2,987	-12.667%
2025-02-13	19.1000	19.6999	19.0400	19.5200	+2.199%	3,740	-12.756%
2025-02-12	19.1900	19.1900	19.0001	19.0999	-0.934%	3,346	-10.837%
2025-02-11	19.5100	19.7000	19.0900	19.2800	-2.033%	18,384	-11.670%
2025-02-10	19.6790	19.6800	19.6790	19.6800	-0.253%	201	-13.465%