WRB/PE
W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058
stockNYSEStructured Product
At CloseOct 2, 2026
19.82USD0.000%(0.00)710
After-hoursOct 2, 2026 4:10:30 PM EDT
19.82USD0.000%(0.00)
WRB/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.99 | 20.14 | 19.73 | 19.82 | -0.639% | 14,003 | 0.000% |
| 2026-10-01 | 19.75 | 19.95 | 19.74 | 19.95 | +0.440% | 13,276 | -0.639% |
| 2026-09-30 | 20.25 | 20.25 | 19.70 | 19.86 | -1.194% | 18,399 | -0.201% |
| 2026-09-29 | 19.99 | 20.24 | 19.76 | 20.10 | 0.000% | 25,471 | -1.393% |
| 2026-09-28 | 20.28 | 20.32 | 19.97 | 20.10 | -1.229% | 21,023 | -1.393% |
| 2026-09-25 | 20.28 | 20.42 | 20.15 | 20.35 | +0.049% | 13,045 | -2.604% |
| 2026-09-24 | 20.28 | 20.56 | 20.27 | 20.34 | -0.098% | 8,362 | -2.557% |
| 2026-09-23 | 20.28 | 20.45 | 20.07 | 20.36 | +0.345% | 16,057 | -2.652% |
| 2026-09-22 | 20.43 | 20.43 | 20.25 | 20.29 | -0.539% | 10,529 | -2.316% |
| 2026-09-21 | 20.20 | 20.48 | 20.05 | 20.40 | +0.940% | 14,397 | -2.843% |
| 2026-09-18 | 20.00 | 20.40 | 20.00 | 20.21 | +0.248% | 11,401 | -1.930% |
| 2026-09-17 | 20.13 | 20.26 | 20.00 | 20.16 | +0.398% | 11,009 | -1.687% |
| 2026-09-16 | 20.04 | 20.22 | 20.02 | 20.08 | -0.024% | 11,733 | -1.295% |
| 2026-09-15 | 20.37 | 20.37 | 19.81 | 20.08 | -1.894% | 41,679 | -1.318% |
| 2026-09-14 | 20.50 | 20.58 | 20.32 | 20.47 | -0.426% | 11,345 | -3.187% |
| 2026-09-11 | 20.39 | 20.58 | 20.18 | 20.56 | +2.009% | 28,415 | -3.599% |
| 2026-09-10 | 20.10 | 20.28 | 19.96 | 20.16 | +0.274% | 25,280 | -1.662% |
| 2026-09-09 | 20.45 | 20.45 | 20.01 | 20.10 | -1.951% | 13,453 | -1.393% |
| 2026-09-08 | 20.58 | 20.67 | 20.50 | 20.50 | +0.122% | 8,646 | -3.317% |
| 2026-09-04 | 20.41 | 20.64 | 20.41 | 20.48 | -0.316% | 16,148 | -3.199% |
| 2026-09-03 | 20.77 | 20.77 | 20.48 | 20.54 | -0.049% | 9,549 | -3.505% |
| 2026-09-02 | 20.56 | 20.67 | 20.47 | 20.55 | -0.677% | 13,293 | -3.552% |
| 2026-09-01 | 20.58 | 20.69 | 20.45 | 20.69 | +0.242% | 21,259 | -4.205% |
| 2026-08-31 | 20.63 | 20.69 | 20.00 | 20.64 | +0.146% | 25,171 | -3.973% |
| 2026-08-28 | 20.82 | 20.94 | 20.56 | 20.61 | -1.151% | 15,576 | -3.833% |
| 2026-08-27 | 20.95 | 20.96 | 20.85 | 20.85 | -0.477% | 8,472 | -4.940% |
| 2026-08-26 | 20.20 | 20.95 | 20.20 | 20.95 | +0.813% | 13,030 | -5.394% |
| 2026-08-25 | 20.55 | 20.87 | 20.49 | 20.78 | +1.470% | 23,622 | -4.624% |
| 2026-08-24 | 20.41 | 20.86 | 20.16 | 20.48 | +0.887% | 22,017 | -3.223% |
| 2026-08-21 | 20.39 | 20.39 | 20.21 | 20.30 | +0.099% | 24,410 | -2.365% |
| 2026-08-20 | 20.36 | 20.51 | 20.25 | 20.28 | -0.148% | 9,844 | -2.268% |
| 2026-08-19 | 20.20 | 20.44 | 20.05 | 20.31 | +0.995% | 34,747 | -2.413% |
| 2026-08-18 | 20.24 | 20.24 | 20.00 | 20.11 | -0.740% | 23,364 | -1.442% |
| 2026-08-17 | 20.45 | 20.53 | 20.26 | 20.26 | -0.929% | 11,181 | -2.172% |
| 2026-08-14 | 20.68 | 20.71 | 20.41 | 20.45 | -0.728% | 10,025 | -3.081% |
| 2026-08-13 | 20.76 | 20.80 | 20.60 | 20.60 | -0.675% | 26,686 | -3.786% |
| 2026-08-12 | 20.88 | 20.94 | 20.74 | 20.74 | -0.528% | 18,121 | -4.436% |
| 2026-08-11 | 20.96 | 20.96 | 20.85 | 20.85 | -0.096% | 10,285 | -4.940% |
| 2026-08-10 | 21.01 | 21.01 | 20.83 | 20.87 | -0.548% | 11,800 | -5.031% |
| 2026-08-07 | 21.07 | 21.10 | 20.96 | 20.98 | +0.119% | 7,155 | -5.552% |
| 2026-08-06 | 21.10 | 21.10 | 20.96 | 20.96 | -0.190% | 10,821 | -5.439% |
| 2026-08-05 | 21.07 | 21.09 | 21.00 | 21.00 | -0.332% | 11,430 | -5.619% |
| 2026-08-04 | 21.07 | 21.15 | 21.05 | 21.07 | +0.107% | 21,485 | -5.933% |
| 2026-08-03 | 21.03 | 21.15 | 21.03 | 21.05 | +0.179% | 10,233 | -5.832% |
| 2026-07-31 | 21.03 | 21.07 | 21.00 | 21.01 | -0.237% | 15,690 | -5.664% |
| 2026-07-30 | 21.02 | 21.11 | 21.02 | 21.06 | +0.190% | 10,632 | -5.888% |
| 2026-07-29 | 21.10 | 21.12 | 21.00 | 21.02 | -0.473% | 8,636 | -5.709% |
| 2026-07-28 | 21.10 | 21.18 | 21.10 | 21.12 | -0.024% | 7,868 | -6.155% |
| 2026-07-27 | 21.06 | 21.16 | 21.06 | 21.13 | +0.309% | 3,627 | -6.178% |
| 2026-07-24 | 21.00 | 21.10 | 21.00 | 21.06 | +0.286% | 5,415 | -5.888% |
| 2026-07-23 | 21.20 | 21.20 | 20.99 | 21.00 | -0.990% | 11,307 | -5.619% |
| 2026-07-22 | 21.25 | 21.26 | 21.20 | 21.21 | -0.235% | 7,547 | -6.554% |
| 2026-07-21 | 21.36 | 21.36 | 21.26 | 21.26 | -0.235% | 6,555 | -6.773% |
| 2026-07-20 | 21.35 | 21.37 | 21.30 | 21.31 | -0.187% | 6,546 | -6.992% |
| 2026-07-17 | 21.27 | 21.35 | 21.19 | 21.35 | +0.423% | 8,142 | -7.166% |
| 2026-07-16 | 21.25 | 21.31 | 21.25 | 21.26 | -0.375% | 3,081 | -6.773% |
| 2026-07-15 | 21.22 | 21.35 | 21.20 | 21.34 | +0.827% | 12,394 | -7.123% |
| 2026-07-14 | 21.12 | 21.25 | 21.12 | 21.16 | +0.261% | 4,478 | -6.355% |
| 2026-07-13 | 21.32 | 21.32 | 21.11 | 21.11 | -0.706% | 14,923 | -6.111% |
| 2026-07-10 | 21.25 | 21.26 | 21.19 | 21.26 | +0.094% | 9,292 | -6.773% |
| 2026-07-09 | 21.27 | 21.35 | 21.24 | 21.24 | +0.189% | 24,905 | -6.685% |
| 2026-07-08 | 21.32 | 21.35 | 21.20 | 21.20 | -0.609% | 27,810 | -6.509% |
| 2026-07-07 | 21.39 | 21.39 | 21.30 | 21.33 | -0.234% | 8,203 | -7.079% |
| 2026-07-06 | 21.41 | 21.45 | 21.35 | 21.38 | +0.328% | 5,616 | -7.297% |
| 2026-07-02 | 21.36 | 21.41 | 21.30 | 21.31 | +0.377% | 13,302 | -6.992% |
| 2026-07-01 | 21.13 | 21.23 | 21.13 | 21.23 | +0.807% | 7,864 | -6.642% |
| 2026-06-30 | 21.10 | 21.21 | 21.01 | 21.06 | -0.426% | 46,995 | -5.888% |
| 2026-06-29 | 20.99 | 21.15 | 20.99 | 21.15 | +1.341% | 35,222 | -6.288% |
| 2026-06-26 | 20.90 | 21.00 | 20.84 | 20.87 | -0.333% | 9,041 | -5.032% |
| 2026-06-25 | 21.05 | 21.05 | 20.94 | 20.94 | -0.191% | 5,302 | -5.349% |
| 2026-06-24 | 21.09 | 21.14 | 20.98 | 20.98 | -0.333% | 4,798 | -5.529% |
| 2026-06-23 | 21.15 | 21.15 | 21.00 | 21.05 | -0.473% | 7,794 | -5.843% |
| 2026-06-22 | 21.18 | 21.25 | 21.07 | 21.15 | -0.471% | 4,475 | -6.288% |
| 2026-06-18 | 21.40 | 21.40 | 21.21 | 21.25 | -0.094% | 12,235 | -6.729% |
| 2026-06-17 | 21.25 | 21.33 | 21.10 | 21.27 | -0.328% | 6,168 | -6.817% |
| 2026-06-16 | 21.16 | 21.34 | 21.16 | 21.34 | +0.755% | 15,262 | -7.123% |
| 2026-06-15 | 21.29 | 21.29 | 21.16 | 21.18 | -1.464% | 9,317 | -6.421% |
| 2026-06-12 | 21.51 | 21.56 | 21.45 | 21.49 | -0.072% | 3,131 | -7.791% |
| 2026-06-11 | 21.35 | 21.51 | 21.35 | 21.51 | +0.280% | 5,113 | -7.857% |
| 2026-06-10 | 21.45 | 21.49 | 21.31 | 21.45 | +0.047% | 9,793 | -7.599% |
| 2026-06-09 | 21.50 | 21.52 | 21.35 | 21.44 | +0.070% | 6,755 | -7.556% |
| 2026-06-08 | 21.46 | 21.50 | 21.41 | 21.43 | -0.326% | 9,052 | -7.491% |
| 2026-06-05 | 21.55 | 21.63 | 21.43 | 21.50 | -0.762% | 10,816 | -7.793% |
| 2026-06-04 | 21.50 | 21.66 | 21.48 | 21.66 | +0.580% | 21,692 | -8.495% |
| 2026-06-03 | 21.64 | 21.65 | 21.53 | 21.54 | -0.846% | 9,294 | -7.964% |
| 2026-06-02 | 21.70 | 21.80 | 21.69 | 21.72 | -0.098% | 4,382 | -8.742% |
| 2026-06-01 | 21.75 | 21.76 | 21.71 | 21.74 | -0.138% | 2,843 | -8.832% |
| 2026-05-29 | 21.87 | 21.87 | 21.77 | 21.77 | -0.138% | 15,904 | -8.957% |
| 2026-05-28 | 21.65 | 21.87 | 21.65 | 21.80 | +0.507% | 15,231 | -9.083% |
| 2026-05-27 | 21.57 | 21.70 | 21.51 | 21.69 | +0.324% | 6,004 | -8.621% |
| 2026-05-26 | 21.49 | 21.62 | 21.49 | 21.62 | +0.652% | 3,207 | -8.326% |
| 2026-05-22 | 21.47 | 21.64 | 21.40 | 21.48 | +0.280% | 3,118 | -7.728% |
| 2026-05-21 | 21.53 | 21.53 | 21.41 | 21.42 | -0.465% | 12,627 | -7.470% |
| 2026-05-20 | 21.46 | 21.57 | 21.46 | 21.52 | +0.186% | 4,372 | -7.900% |
| 2026-05-19 | 21.58 | 21.58 | 21.46 | 21.48 | -0.739% | 3,223 | -7.728% |
| 2026-05-18 | 21.69 | 21.69 | 21.60 | 21.64 | -0.138% | 12,855 | -8.410% |
| 2026-05-15 | 21.52 | 21.70 | 21.43 | 21.67 | -0.138% | 13,717 | -8.537% |
| 2026-05-14 | 21.64 | 21.74 | 21.63 | 21.70 | -0.275% | 6,910 | -8.664% |
| 2026-05-13 | 21.65 | 21.76 | 21.62 | 21.76 | +0.276% | 5,059 | -8.915% |
| 2026-05-12 | 21.70 | 21.76 | 21.60 | 21.70 | -0.092% | 7,707 | -8.664% |
| 2026-05-11 | 21.60 | 21.73 | 21.60 | 21.72 | +0.370% | 5,861 | -8.748% |
| 2026-05-08 | 21.61 | 21.64 | 21.61 | 21.64 | +0.139% | 2,532 | -8.410% |
| 2026-05-07 | 21.71 | 21.75 | 21.60 | 21.61 | -0.461% | 6,834 | -8.283% |
| 2026-05-06 | 21.67 | 21.71 | 21.65 | 21.71 | +0.324% | 9,258 | -8.706% |
| 2026-05-05 | 21.55 | 21.64 | 21.55 | 21.64 | -0.093% | 5,052 | -8.410% |
| 2026-05-04 | 21.61 | 21.69 | 21.55 | 21.66 | +0.231% | 18,505 | -8.495% |
| 2026-05-01 | 21.75 | 21.75 | 21.61 | 21.61 | -0.826% | 5,513 | -8.283% |
| 2026-04-30 | 21.59 | 21.79 | 21.50 | 21.79 | +0.763% | 6,625 | -9.041% |
| 2026-04-29 | 21.58 | 21.65 | 21.55 | 21.63 | -0.346% | 11,047 | -8.347% |
| 2026-04-28 | 21.63 | 21.72 | 21.63 | 21.70 | 0.000% | 3,179 | -8.664% |
| 2026-04-27 | 21.60 | 21.71 | 21.50 | 21.70 | +0.463% | 17,835 | -8.664% |
| 2026-04-24 | 21.55 | 21.60 | 21.42 | 21.60 | +0.186% | 7,658 | -8.241% |
| 2026-04-23 | 21.51 | 21.66 | 21.48 | 21.56 | -0.185% | 12,429 | -8.071% |
| 2026-04-22 | 21.73 | 21.73 | 21.50 | 21.60 | -0.781% | 45,598 | -8.241% |
| 2026-04-21 | 21.83 | 21.83 | 21.69 | 21.77 | -0.275% | 7,113 | -8.957% |
| 2026-04-20 | 21.84 | 21.86 | 21.67 | 21.83 | +0.092% | 6,235 | -9.208% |
| 2026-04-17 | 21.86 | 21.87 | 21.75 | 21.81 | +0.368% | 5,991 | -9.124% |
| 2026-04-16 | 21.80 | 21.88 | 21.69 | 21.73 | -0.595% | 6,007 | -8.790% |
| 2026-04-15 | 21.75 | 21.91 | 21.73 | 21.86 | +0.321% | 8,255 | -9.332% |
| 2026-04-14 | 21.53 | 21.79 | 21.53 | 21.79 | +0.693% | 7,414 | -9.041% |
| 2026-04-13 | 21.43 | 21.64 | 21.43 | 21.64 | +0.604% | 19,236 | -8.410% |
| 2026-04-10 | 21.51 | 21.53 | 21.47 | 21.51 | +0.467% | 3,398 | -7.857% |
| 2026-04-09 | 21.43 | 21.43 | 21.22 | 21.41 | +0.281% | 3,378 | -7.426% |
| 2026-04-08 | 21.37 | 21.48 | 21.35 | 21.35 | +0.755% | 7,533 | -7.166% |
| 2026-04-07 | 21.14 | 21.20 | 21.05 | 21.19 | +0.094% | 8,490 | -6.465% |
| 2026-04-06 | 21.15 | 21.25 | 21.15 | 21.17 | +0.237% | 10,833 | -6.377% |
| 2026-04-02 | 21.27 | 21.27 | 21.05 | 21.12 | -0.283% | 14,147 | -6.155% |
| 2026-04-01 | 21.22 | 21.28 | 21.14 | 21.18 | +0.332% | 13,104 | -6.421% |
| 2026-03-31 | 21.25 | 21.36 | 21.04 | 21.11 | -0.612% | 31,348 | -6.111% |
| 2026-03-30 | 21.46 | 21.46 | 21.24 | 21.24 | -0.141% | 15,126 | -6.685% |
| 2026-03-27 | 21.47 | 21.47 | 21.23 | 21.27 | -0.561% | 5,629 | -6.817% |
| 2026-03-26 | 21.39 | 21.49 | 21.30 | 21.39 | -0.505% | 16,455 | -7.340% |
| 2026-03-25 | 21.40 | 21.52 | 21.40 | 21.50 | +0.320% | 6,455 | -7.808% |
| 2026-03-24 | 21.32 | 21.47 | 21.29 | 21.43 | +0.516% | 8,223 | -7.513% |
| 2026-03-23 | 21.30 | 21.64 | 21.30 | 21.32 | +0.282% | 7,434 | -7.036% |
| 2026-03-20 | 21.38 | 21.45 | 21.26 | 21.26 | -1.208% | 7,280 | -6.773% |
| 2026-03-19 | 21.64 | 21.69 | 21.52 | 21.52 | -0.646% | 7,862 | -7.900% |
| 2026-03-18 | 21.66 | 21.79 | 21.65 | 21.66 | -0.414% | 5,729 | -8.495% |
| 2026-03-17 | 21.95 | 21.95 | 21.62 | 21.75 | -0.640% | 17,704 | -8.874% |
| 2026-03-16 | 21.84 | 21.96 | 21.77 | 21.89 | +0.229% | 9,711 | -9.456% |
| 2026-03-13 | 21.94 | 21.97 | 21.75 | 21.84 | -1.799% | 11,985 | -9.249% |
| 2026-03-12 | 22.27 | 22.36 | 22.19 | 22.24 | -0.090% | 7,197 | -10.881% |
| 2026-03-11 | 22.38 | 22.52 | 22.26 | 22.26 | -0.537% | 5,276 | -10.961% |
| 2026-03-10 | 22.36 | 22.75 | 22.35 | 22.38 | +0.315% | 8,944 | -11.440% |
| 2026-03-09 | 22.60 | 22.60 | 22.27 | 22.31 | -1.239% | 12,960 | -11.161% |
| 2026-03-06 | 22.66 | 22.70 | 22.54 | 22.59 | -0.616% | 7,287 | -12.262% |
| 2026-03-05 | 22.79 | 22.79 | 22.66 | 22.73 | -0.351% | 7,004 | -12.802% |
| 2026-03-04 | 22.77 | 22.86 | 22.59 | 22.81 | +0.308% | 9,256 | -13.108% |
| 2026-03-03 | 22.61 | 22.80 | 22.60 | 22.74 | -0.394% | 4,063 | -12.841% |
| 2026-03-02 | 22.72 | 22.85 | 22.72 | 22.83 | +0.396% | 7,930 | -13.184% |
| 2026-02-27 | 22.93 | 22.94 | 22.60 | 22.74 | -0.699% | 42,205 | -12.841% |
| 2026-02-26 | 23.05 | 23.18 | 22.90 | 22.90 | -0.737% | 9,960 | -13.450% |
| 2026-02-25 | 23.01 | 23.14 | 22.96 | 23.07 | +0.295% | 8,846 | -14.088% |
| 2026-02-24 | 23.03 | 23.03 | 22.95 | 23.00 | +0.052% | 4,644 | -13.834% |
| 2026-02-23 | 22.99 | 23.05 | 22.94 | 22.99 | -0.130% | 10,030 | -13.789% |
| 2026-02-20 | 23.04 | 23.16 | 22.92 | 23.02 | -0.325% | 12,694 | -13.901% |
| 2026-02-19 | 23.07 | 23.13 | 22.97 | 23.09 | -0.151% | 5,975 | -14.181% |
| 2026-02-18 | 23.18 | 23.18 | 23.08 | 23.13 | -0.086% | 2,205 | -14.310% |
| 2026-02-17 | 23.12 | 23.15 | 22.93 | 23.15 | +0.434% | 8,710 | -14.384% |
| 2026-02-13 | 22.90 | 23.05 | 22.89 | 23.05 | +0.523% | 12,383 | -14.013% |
| 2026-02-12 | 22.87 | 22.96 | 22.87 | 22.93 | 0.000% | 3,698 | -13.563% |
| 2026-02-11 | 23.00 | 23.00 | 22.85 | 22.93 | +0.197% | 10,061 | -13.563% |
| 2026-02-10 | 22.84 | 22.92 | 22.84 | 22.89 | +0.240% | 6,456 | -13.393% |
| 2026-02-09 | 22.95 | 22.95 | 22.83 | 22.83 | -0.131% | 5,497 | -13.185% |
| 2026-02-06 | 22.78 | 22.89 | 22.78 | 22.86 | +0.351% | 2,389 | -13.298% |
| 2026-02-05 | 22.79 | 22.84 | 22.74 | 22.78 | -0.263% | 9,036 | -12.994% |
| 2026-02-04 | 22.78 | 22.84 | 22.65 | 22.84 | +0.750% | 13,310 | -13.222% |
| 2026-02-03 | 22.76 | 22.76 | 22.60 | 22.67 | -0.527% | 5,109 | -12.572% |
| 2026-02-02 | 22.79 | 22.80 | 22.73 | 22.79 | -0.043% | 10,838 | -13.032% |
| 2026-01-30 | 22.73 | 22.85 | 22.70 | 22.80 | +0.043% | 3,527 | -13.070% |
| 2026-01-29 | 22.80 | 22.86 | 22.77 | 22.79 | -0.219% | 12,365 | -13.032% |
| 2026-01-28 | 22.95 | 22.96 | 22.84 | 22.84 | -0.175% | 7,751 | -13.222% |
| 2026-01-27 | 22.97 | 22.97 | 22.80 | 22.88 | -0.087% | 7,720 | -13.374% |
| 2026-01-26 | 22.88 | 22.91 | 22.80 | 22.90 | +0.351% | 9,938 | -13.450% |
| 2026-01-23 | 22.76 | 22.82 | 22.66 | 22.82 | +0.661% | 12,320 | -13.146% |
| 2026-01-22 | 22.58 | 22.68 | 22.47 | 22.67 | +0.621% | 6,531 | -12.572% |
| 2026-01-21 | 22.61 | 22.68 | 22.36 | 22.53 | +0.670% | 11,193 | -12.028% |
| 2026-01-20 | 22.56 | 22.56 | 22.10 | 22.38 | -0.666% | 31,469 | -11.439% |
| 2026-01-16 | 22.73 | 22.74 | 22.52 | 22.53 | -0.574% | 14,655 | -12.028% |
| 2026-01-15 | 22.52 | 22.68 | 22.52 | 22.66 | +0.354% | 11,726 | -12.533% |
| 2026-01-14 | 22.47 | 22.59 | 22.47 | 22.58 | +0.356% | 6,211 | -12.223% |
| 2026-01-13 | 22.36 | 22.50 | 22.33 | 22.50 | +0.491% | 6,351 | -11.911% |
| 2026-01-12 | 22.38 | 22.46 | 22.32 | 22.39 | -0.089% | 15,300 | -11.478% |
| 2026-01-09 | 22.36 | 22.46 | 22.36 | 22.41 | -0.045% | 14,176 | -11.557% |
| 2026-01-08 | 22.37 | 22.43 | 22.29 | 22.42 | +0.403% | 17,434 | -11.597% |
| 2026-01-07 | 22.31 | 22.33 | 22.21 | 22.33 | +0.360% | 11,129 | -11.240% |
| 2026-01-06 | 22.38 | 22.38 | 22.19 | 22.25 | -0.403% | 11,066 | -10.921% |
| 2026-01-05 | 22.40 | 22.58 | 22.34 | 22.34 | -0.268% | 25,635 | -11.280% |
| 2026-01-02 | 22.15 | 22.40 | 22.15 | 22.40 | +1.357% | 7,727 | -11.518% |
| 2025-12-31 | 22.12 | 22.16 | 22.10 | 22.10 | -0.135% | 19,822 | -10.317% |
| 2025-12-30 | 22.15 | 22.15 | 22.03 | 22.13 | -0.046% | 17,460 | -10.438% |
| 2025-12-29 | 22.13 | 22.15 | 22.11 | 22.14 | +0.090% | 12,039 | -10.479% |
| 2025-12-26 | 22.01 | 22.22 | 22.01 | 22.12 | +0.546% | 15,348 | -10.398% |
| 2025-12-24 | 21.76 | 22.02 | 21.76 | 22.00 | +0.778% | 28,726 | -9.909% |
| 2025-12-23 | 21.71 | 21.85 | 21.70 | 21.83 | +0.322% | 31,406 | -9.208% |
| 2025-12-22 | 21.90 | 21.94 | 21.66 | 21.76 | -0.183% | 16,704 | -8.915% |
| 2025-12-19 | 21.85 | 21.92 | 21.75 | 21.80 | -0.502% | 26,182 | -9.083% |
| 2025-12-18 | 22.14 | 22.18 | 21.83 | 21.91 | -0.725% | 39,968 | -9.539% |
| 2025-12-17 | 22.06 | 22.13 | 22.05 | 22.07 | -0.451% | 10,309 | -10.195% |
| 2025-12-16 | 22.04 | 22.19 | 22.04 | 22.17 | +0.317% | 10,281 | -10.600% |
| 2025-12-15 | 22.19 | 22.21 | 22.00 | 22.10 | -1.669% | 22,089 | -10.317% |
| 2025-12-12 | 22.40 | 22.52 | 22.33 | 22.48 | -0.244% | 15,743 | -11.813% |
| 2025-12-11 | 22.41 | 22.58 | 22.40 | 22.53 | +0.715% | 11,862 | -12.028% |
| 2025-12-10 | 22.23 | 22.47 | 22.23 | 22.37 | +0.302% | 7,418 | -11.399% |
| 2025-12-09 | 22.44 | 22.47 | 22.25 | 22.30 | +0.372% | 36,932 | -11.131% |
| 2025-12-08 | 22.28 | 22.36 | 22.16 | 22.22 | -0.225% | 18,398 | -10.801% |
| 2025-12-05 | 22.40 | 22.40 | 22.15 | 22.27 | -0.580% | 18,721 | -11.001% |
| 2025-12-04 | 22.40 | 22.50 | 22.32 | 22.40 | -0.444% | 11,970 | -11.518% |
| 2025-12-03 | 22.40 | 22.53 | 22.35 | 22.50 | +0.089% | 12,229 | -11.911% |
| 2025-12-02 | 22.40 | 22.51 | 22.36 | 22.48 | +0.145% | 23,814 | -11.833% |
| 2025-12-01 | 22.45 | 22.50 | 22.40 | 22.45 | +0.078% | 20,116 | -11.705% |
| 2025-11-28 | 22.58 | 22.58 | 22.43 | 22.43 | -0.708% | 10,330 | -11.636% |
| 2025-11-26 | 22.51 | 22.59 | 22.32 | 22.59 | +0.445% | 8,994 | -12.262% |
| 2025-11-25 | 22.41 | 22.52 | 22.24 | 22.49 | +0.536% | 20,102 | -11.872% |
| 2025-11-24 | 22.15 | 22.37 | 22.15 | 22.37 | +0.630% | 13,187 | -11.399% |
| 2025-11-21 | 22.03 | 22.26 | 21.96 | 22.23 | +0.543% | 9,233 | -10.841% |
| 2025-11-20 | 22.34 | 22.46 | 22.05 | 22.11 | -1.074% | 10,963 | -10.357% |
| 2025-11-19 | 22.32 | 22.37 | 22.22 | 22.35 | -0.101% | 10,151 | -11.320% |
| 2025-11-18 | 22.18 | 22.41 | 22.18 | 22.37 | +0.056% | 9,762 | -11.409% |
| 2025-11-17 | 22.45 | 22.51 | 22.15 | 22.36 | -0.666% | 7,626 | -11.360% |
| 2025-11-14 | 22.30 | 22.53 | 22.19 | 22.51 | +0.626% | 14,552 | -11.950% |
| 2025-11-13 | 22.44 | 22.62 | 22.37 | 22.37 | -1.105% | 12,407 | -11.399% |
| 2025-11-12 | 22.65 | 22.65 | 22.55 | 22.62 | -0.177% | 3,570 | -12.378% |
| 2025-11-11 | 22.76 | 22.78 | 22.62 | 22.66 | -0.483% | 8,919 | -12.533% |
| 2025-11-10 | 22.80 | 22.80 | 22.61 | 22.77 | +0.619% | 9,252 | -12.956% |
| 2025-11-07 | 22.58 | 22.67 | 22.46 | 22.63 | +0.444% | 7,884 | -12.417% |
| 2025-11-06 | 22.50 | 22.70 | 22.50 | 22.53 | -0.880% | 13,031 | -12.028% |
| 2025-11-05 | 22.44 | 22.77 | 22.43 | 22.73 | +0.442% | 9,113 | -12.802% |
| 2025-11-04 | 22.60 | 22.68 | 22.46 | 22.63 | -0.132% | 12,229 | -12.417% |
| 2025-11-03 | 22.75 | 22.76 | 22.62 | 22.66 | -0.220% | 9,940 | -12.533% |
| 2025-10-31 | 22.95 | 22.95 | 22.55 | 22.71 | -0.743% | 10,238 | -12.726% |
| 2025-10-30 | 23.05 | 23.10 | 22.85 | 22.88 | -1.081% | 11,353 | -13.374% |
| 2025-10-29 | 23.13 | 23.18 | 23.07 | 23.13 | 0.000% | 4,838 | -14.310% |
| 2025-10-28 | 23.24 | 23.29 | 23.08 | 23.13 | -0.473% | 7,045 | -14.310% |
| 2025-10-27 | 23.20 | 23.24 | 23.11 | 23.24 | +0.194% | 6,361 | -14.716% |
| 2025-10-24 | 23.20 | 23.26 | 23.15 | 23.20 | +0.194% | 5,255 | -14.551% |
| 2025-10-23 | 23.12 | 23.15 | 23.03 | 23.15 | +0.260% | 4,719 | -14.384% |
| 2025-10-22 | 23.02 | 23.14 | 23.02 | 23.09 | -0.259% | 8,782 | -14.162% |
| 2025-10-21 | 23.00 | 23.18 | 23.00 | 23.15 | +0.434% | 11,983 | -14.384% |
| 2025-10-20 | 23.00 | 23.08 | 22.87 | 23.05 | +1.096% | 8,539 | -14.013% |
| 2025-10-17 | 22.81 | 22.85 | 22.79 | 22.80 | -0.219% | 7,695 | -13.070% |
| 2025-10-16 | 23.00 | 23.03 | 22.85 | 22.85 | -0.738% | 5,440 | -13.260% |
| 2025-10-15 | 23.07 | 23.22 | 22.95 | 23.02 | +0.174% | 7,799 | -13.901% |
| 2025-10-14 | 22.94 | 23.04 | 22.89 | 22.98 | +0.131% | 12,749 | -13.751% |
| 2025-10-13 | 22.95 | 23.00 | 22.84 | 22.95 | +0.526% | 7,497 | -13.638% |
| 2025-10-10 | 23.08 | 23.18 | 22.72 | 22.83 | -0.739% | 22,987 | -13.184% |
| 2025-10-09 | 23.15 | 23.15 | 22.93 | 23.00 | -0.476% | 11,534 | -13.826% |
| 2025-10-08 | 23.16 | 23.24 | 23.08 | 23.11 | -0.130% | 10,200 | -14.236% |
| 2025-10-07 | 23.18 | 23.25 | 23.10 | 23.14 | -0.259% | 11,571 | -14.347% |
| 2025-10-06 | 23.20 | 23.33 | 23.15 | 23.20 | -0.429% | 12,720 | -14.569% |
| 2025-10-03 | 23.43 | 23.44 | 23.23 | 23.30 | -0.214% | 3,592 | -14.936% |
| 2025-10-02 | 23.38 | 23.48 | 23.25 | 23.35 | -0.086% | 10,826 | -15.118% |
| 2025-10-01 | 23.20 | 23.41 | 23.19 | 23.37 | +0.994% | 30,438 | -15.190% |
| 2025-09-30 | 23.48 | 23.51 | 23.10 | 23.14 | -0.857% | 183,082 | -14.347% |
| 2025-09-29 | 23.43 | 23.65 | 23.22 | 23.34 | -0.554% | 7,616 | -15.081% |
| 2025-09-26 | 23.58 | 23.62 | 23.29 | 23.47 | -0.297% | 4,415 | -15.552% |
| 2025-09-25 | 23.37 | 23.57 | 23.35 | 23.54 | +0.943% | 15,947 | -15.803% |
| 2025-09-24 | 23.38 | 23.76 | 23.25 | 23.32 | -0.427% | 8,624 | -15.009% |
| 2025-09-23 | 23.66 | 23.66 | 23.34 | 23.42 | -0.640% | 16,069 | -15.371% |
| 2025-09-22 | 23.82 | 23.96 | 23.56 | 23.57 | -1.046% | 17,098 | -15.913% |
| 2025-09-19 | 24.00 | 24.00 | 23.82 | 23.82 | -0.584% | 8,438 | -16.793% |
| 2025-09-18 | 24.21 | 24.21 | 23.96 | 23.96 | -0.787% | 13,071 | -17.279% |
| 2025-09-17 | 24.34 | 24.45 | 24.14 | 24.15 | -0.760% | 16,338 | -17.930% |
| 2025-09-16 | 24.40 | 24.40 | 24.31 | 24.34 | +0.021% | 7,317 | -18.554% |
| 2025-09-15 | 24.30 | 24.54 | 24.14 | 24.33 | -0.246% | 22,967 | -18.537% |
| 2025-09-12 | 24.35 | 24.50 | 24.30 | 24.39 | +0.070% | 7,407 | -18.737% |
| 2025-09-11 | 24.25 | 24.45 | 24.25 | 24.37 | +0.549% | 8,744 | -18.681% |
| 2025-09-10 | 24.15 | 24.25 | 24.12 | 24.24 | +0.207% | 11,587 | -18.234% |
| 2025-09-09 | 24.18 | 24.21 | 24.05 | 24.19 | -0.247% | 13,932 | -18.065% |
| 2025-09-08 | 24.01 | 24.30 | 24.01 | 24.25 | +1.000% | 17,330 | -18.268% |
| 2025-09-05 | 23.75 | 24.01 | 23.75 | 24.01 | +1.545% | 7,839 | -17.451% |
| 2025-09-04 | 23.65 | 23.66 | 23.58 | 23.64 | +0.466% | 4,157 | -16.176% |
| 2025-09-03 | 23.45 | 23.54 | 23.45 | 23.54 | +0.362% | 1,806 | -15.785% |
| 2025-09-02 | 23.58 | 23.58 | 23.41 | 23.45 | -0.043% | 4,542 | -15.480% |
| 2025-08-29 | 23.55 | 23.66 | 23.46 | 23.46 | -0.382% | 22,687 | -15.516% |
| 2025-08-28 | 23.55 | 23.60 | 23.53 | 23.55 | 0.000% | 7,217 | -15.839% |
| 2025-08-27 | 23.56 | 23.59 | 23.52 | 23.55 | -0.163% | 4,735 | -15.839% |
| 2025-08-26 | 23.68 | 23.68 | 23.54 | 23.59 | +0.036% | 3,294 | -15.976% |
| 2025-08-25 | 23.51 | 23.77 | 23.51 | 23.58 | +0.769% | 9,862 | -15.946% |
| 2025-08-22 | 23.21 | 23.40 | 23.21 | 23.40 | +0.962% | 5,854 | -15.299% |
| 2025-08-21 | 22.90 | 23.28 | 22.90 | 23.18 | -0.099% | 3,639 | -14.485% |
| 2025-08-20 | 23.10 | 23.20 | 23.10 | 23.20 | +0.086% | 5,875 | -14.569% |
| 2025-08-19 | 23.05 | 23.21 | 23.05 | 23.18 | +0.477% | 3,615 | -14.495% |
| 2025-08-18 | 22.95 | 23.07 | 22.92 | 23.07 | +0.523% | 8,106 | -14.088% |
| 2025-08-15 | 22.93 | 22.99 | 22.91 | 22.95 | +0.306% | 8,529 | -13.638% |
| 2025-08-14 | 22.83 | 22.93 | 22.83 | 22.88 | -0.196% | 4,454 | -13.374% |
| 2025-08-13 | 22.84 | 22.97 | 22.83 | 22.93 | +0.597% | 6,348 | -13.544% |
| 2025-08-12 | 22.77 | 22.86 | 22.75 | 22.79 | +0.060% | 10,425 | -13.028% |
| 2025-08-11 | 22.75 | 22.87 | 22.75 | 22.78 | +0.023% | 5,291 | -12.976% |
| 2025-08-08 | 22.68 | 22.77 | 22.67 | 22.77 | -0.044% | 3,122 | -12.956% |
| 2025-08-07 | 22.95 | 22.97 | 22.75 | 22.78 | +0.203% | 4,883 | -12.994% |
| 2025-08-06 | 22.95 | 22.95 | 22.72 | 22.73 | -0.856% | 11,502 | -12.817% |
| 2025-08-05 | 22.68 | 22.93 | 22.67 | 22.93 | +0.786% | 18,580 | -13.563% |
| 2025-08-04 | 22.61 | 22.79 | 22.61 | 22.75 | +0.848% | 5,500 | -12.884% |
| 2025-08-01 | 22.61 | 22.61 | 22.55 | 22.56 | +0.044% | 2,813 | -12.145% |
| 2025-07-31 | 22.49 | 22.63 | 22.49 | 22.55 | -0.089% | 5,776 | -12.106% |
| 2025-07-30 | 22.55 | 22.63 | 22.55 | 22.57 | +0.089% | 5,849 | -12.184% |
| 2025-07-29 | 22.53 | 22.62 | 22.50 | 22.55 | +0.352% | 5,809 | -12.106% |
| 2025-07-28 | 22.46 | 22.60 | 22.45 | 22.47 | -0.019% | 5,843 | -11.797% |
| 2025-07-25 | 22.45 | 22.55 | 22.40 | 22.48 | -0.022% | 12,843 | -11.813% |
| 2025-07-24 | 22.52 | 22.52 | 22.41 | 22.48 | -0.222% | 4,849 | -11.833% |
| 2025-07-23 | 22.60 | 22.62 | 22.50 | 22.53 | -0.221% | 5,719 | -12.028% |
| 2025-07-22 | 22.64 | 22.64 | 22.58 | 22.58 | -0.088% | 3,083 | -12.223% |
| 2025-07-21 | 22.70 | 22.77 | 22.60 | 22.60 | +0.355% | 21,924 | -12.301% |
| 2025-07-18 | 22.68 | 22.68 | 22.48 | 22.52 | +0.044% | 4,374 | -11.989% |
| 2025-07-17 | 22.53 | 22.60 | 22.48 | 22.51 | +0.491% | 7,913 | -11.950% |
| 2025-07-16 | 22.55 | 22.59 | 22.36 | 22.40 | -0.310% | 14,758 | -11.518% |
| 2025-07-15 | 22.58 | 22.60 | 22.46 | 22.47 | -0.577% | 8,349 | -11.792% |
| 2025-07-14 | 22.68 | 22.71 | 22.55 | 22.60 | -0.331% | 10,357 | -12.301% |
| 2025-07-11 | 22.82 | 22.82 | 22.68 | 22.68 | -0.461% | 8,424 | -12.591% |
| 2025-07-10 | 22.62 | 22.84 | 22.62 | 22.78 | +0.663% | 8,833 | -12.994% |
| 2025-07-09 | 22.66 | 22.68 | 22.57 | 22.63 | +0.310% | 6,215 | -12.417% |
| 2025-07-08 | 22.52 | 22.60 | 22.50 | 22.56 | -0.133% | 11,665 | -12.145% |
| 2025-07-07 | 22.61 | 22.69 | 22.51 | 22.59 | -0.485% | 12,649 | -12.262% |
| 2025-07-03 | 22.71 | 22.72 | 22.64 | 22.70 | +0.088% | 7,298 | -12.687% |
| 2025-07-02 | 22.53 | 22.69 | 22.53 | 22.68 | +0.398% | 12,691 | -12.610% |
| 2025-07-01 | 22.53 | 22.63 | 22.45 | 22.59 | -0.309% | 18,059 | -12.262% |
| 2025-06-30 | 22.63 | 22.83 | 22.52 | 22.66 | +0.488% | 164,816 | -12.533% |
| 2025-06-27 | 22.52 | 22.75 | 22.50 | 22.55 | +0.133% | 69,571 | -12.106% |
| 2025-06-26 | 22.38 | 22.54 | 22.38 | 22.52 | +0.761% | 26,520 | -11.989% |
| 2025-06-25 | 22.34 | 22.40 | 22.03 | 22.35 | +0.404% | 9,766 | -11.320% |
| 2025-06-24 | 22.03 | 22.30 | 22.03 | 22.26 | +1.320% | 14,731 | -10.961% |
| 2025-06-23 | 21.74 | 22.03 | 21.74 | 21.97 | +0.641% | 15,123 | -9.786% |
| 2025-06-20 | 21.63 | 21.91 | 21.63 | 21.83 | +0.971% | 17,034 | -9.208% |
| 2025-06-18 | 21.61 | 21.82 | 21.61 | 21.62 | +0.093% | 45,254 | -8.326% |
| 2025-06-17 | 21.72 | 21.75 | 21.57 | 21.60 | -0.254% | 35,155 | -8.241% |
| 2025-06-16 | 21.62 | 21.73 | 21.60 | 21.66 | +0.208% | 12,313 | -8.474% |
| 2025-06-13 | 21.90 | 21.90 | 21.57 | 21.61 | -2.350% | 32,313 | -8.283% |
| 2025-06-12 | 22.18 | 22.21 | 22.08 | 22.13 | +0.136% | 8,466 | -10.438% |
| 2025-06-11 | 22.15 | 22.25 | 22.10 | 22.10 | -0.181% | 16,222 | -10.317% |
| 2025-06-10 | 22.04 | 22.23 | 22.04 | 22.14 | +0.090% | 15,091 | -10.479% |
| 2025-06-09 | 21.92 | 22.16 | 21.92 | 22.12 | +0.545% | 19,808 | -10.398% |
| 2025-06-06 | 21.83 | 22.04 | 21.83 | 22.00 | -0.042% | 6,730 | -9.909% |
| 2025-06-05 | 22.00 | 22.10 | 21.91 | 22.01 | +0.384% | 13,456 | -9.947% |
| 2025-06-04 | 21.73 | 21.99 | 21.71 | 21.93 | +0.990% | 17,928 | -9.601% |
| 2025-06-03 | 21.73 | 21.75 | 21.69 | 21.71 | +0.323% | 2,473 | -8.706% |
| 2025-06-02 | 21.75 | 21.75 | 21.59 | 21.64 | +0.139% | 14,052 | -8.410% |
| 2025-05-30 | 21.54 | 21.75 | 21.54 | 21.61 | -0.644% | 48,857 | -8.283% |
| 2025-05-29 | 21.62 | 21.78 | 21.62 | 21.75 | +0.323% | 7,896 | -8.874% |
| 2025-05-28 | 21.66 | 21.74 | 21.63 | 21.68 | +0.185% | 12,439 | -8.579% |
| 2025-05-27 | 21.63 | 21.72 | 21.54 | 21.64 | +1.169% | 16,479 | -8.410% |
| 2025-05-23 | 21.43 | 21.43 | 21.27 | 21.39 | -0.140% | 8,465 | -7.340% |
| 2025-05-22 | 21.33 | 21.46 | 21.26 | 21.42 | +0.469% | 7,144 | -7.470% |
| 2025-05-21 | 21.63 | 21.63 | 21.26 | 21.32 | -1.479% | 8,501 | -7.036% |
| 2025-05-20 | 21.65 | 21.78 | 21.58 | 21.64 | -0.138% | 16,931 | -8.410% |
| 2025-05-19 | 21.50 | 21.67 | 21.50 | 21.67 | +0.371% | 6,989 | -8.537% |
| 2025-05-16 | 21.56 | 21.65 | 21.51 | 21.59 | +0.419% | 8,811 | -8.198% |
| 2025-05-15 | 21.60 | 21.60 | 21.42 | 21.50 | +0.327% | 12,685 | -7.814% |
| 2025-05-14 | 21.61 | 21.72 | 21.42 | 21.43 | -0.925% | 7,879 | -7.513% |
| 2025-05-13 | 21.77 | 21.77 | 21.55 | 21.63 | -0.277% | 20,656 | -8.368% |
| 2025-05-12 | 21.80 | 21.86 | 21.69 | 21.69 | +0.023% | 12,146 | -8.621% |
| 2025-05-09 | 21.74 | 21.74 | 21.65 | 21.68 | -0.161% | 8,819 | -8.600% |
| 2025-05-08 | 21.76 | 21.79 | 21.66 | 21.72 | -0.184% | 59,122 | -8.748% |
| 2025-05-07 | 21.74 | 21.84 | 21.67 | 21.76 | +0.508% | 26,428 | -8.915% |
| 2025-05-06 | 21.57 | 21.69 | 21.57 | 21.65 | +0.324% | 4,893 | -8.453% |
| 2025-05-05 | 21.63 | 21.72 | 21.58 | 21.58 | -0.507% | 10,083 | -8.156% |
| 2025-05-02 | 21.60 | 21.75 | 21.60 | 21.69 | +0.556% | 12,377 | -8.621% |
| 2025-05-01 | 21.82 | 21.85 | 21.57 | 21.57 | -0.919% | 22,759 | -8.113% |
| 2025-04-30 | 21.80 | 21.91 | 21.74 | 21.77 | -0.503% | 14,661 | -8.957% |
| 2025-04-29 | 21.91 | 21.98 | 21.81 | 21.88 | -0.228% | 26,614 | -9.415% |
| 2025-04-28 | 21.98 | 22.00 | 21.86 | 21.93 | +0.091% | 9,219 | -9.622% |
| 2025-04-25 | 22.01 | 22.04 | 21.84 | 21.91 | -0.273% | 10,990 | -9.539% |
| 2025-04-24 | 21.89 | 22.01 | 21.87 | 21.97 | +0.641% | 17,554 | -9.786% |
| 2025-04-23 | 21.88 | 22.17 | 21.75 | 21.83 | +1.158% | 13,975 | -9.208% |
| 2025-04-22 | 21.37 | 21.60 | 21.37 | 21.58 | +0.888% | 11,449 | -8.156% |
| 2025-04-21 | 21.40 | 21.44 | 21.32 | 21.39 | -0.419% | 15,245 | -7.340% |
| 2025-04-17 | 21.49 | 21.49 | 21.39 | 21.48 | +0.421% | 9,791 | -7.728% |
| 2025-04-16 | 21.29 | 21.54 | 21.26 | 21.39 | +0.234% | 16,375 | -7.340% |
| 2025-04-15 | 21.42 | 21.53 | 21.30 | 21.34 | -0.140% | 7,738 | -7.123% |
| 2025-04-14 | 21.52 | 21.52 | 21.30 | 21.37 | 0.000% | 9,766 | -7.253% |