WRB/PG
W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060
stockNYSEStructured Product
At CloseOct 2, 2026
15.27USD-0.521%(-0.08)4,876
After-hoursOct 2, 2026 4:10:30 PM EDT
15.27USD0.000%(0.00)
WRB/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.01 | 16.01 | 15.17 | 15.27 | -0.521% | 4,876 | 0.000% |
| 2026-10-01 | 15.50 | 15.50 | 15.35 | 15.35 | -2.848% | 1,968 | -0.521% |
| 2026-09-30 | 15.57 | 15.80 | 15.37 | 15.80 | +1.608% | 46,358 | -3.354% |
| 2026-09-29 | 15.55 | 15.71 | 15.55 | 15.55 | +1.040% | 1,460 | -1.801% |
| 2026-09-28 | 15.51 | 15.56 | 15.39 | 15.39 | -2.471% | 1,533 | -0.780% |
| 2026-09-25 | 15.80 | 15.95 | 15.66 | 15.78 | +0.063% | 5,824 | -3.232% |
| 2026-09-24 | 15.40 | 15.95 | 15.40 | 15.77 | -0.191% | 2,112 | -3.171% |
| 2026-09-23 | 15.82 | 15.88 | 15.56 | 15.80 | +0.414% | 6,385 | -3.355% |
| 2026-09-22 | 15.54 | 16.04 | 15.50 | 15.73 | -1.348% | 28,058 | -2.955% |
| 2026-09-21 | 15.78 | 16.07 | 15.75 | 15.95 | +0.126% | 19,644 | -4.263% |
| 2026-09-18 | 15.64 | 15.94 | 15.64 | 15.93 | +1.789% | 14,946 | -4.143% |
| 2026-09-17 | 15.48 | 15.78 | 15.48 | 15.65 | -0.493% | 7,190 | -2.428% |
| 2026-09-16 | 15.71 | 15.95 | 15.71 | 15.73 | -0.616% | 1,816 | -2.909% |
| 2026-09-15 | 15.79 | 15.85 | 15.61 | 15.82 | -1.402% | 8,970 | -3.507% |
| 2026-09-14 | 15.62 | 16.05 | 15.62 | 16.05 | -0.187% | 5,998 | -4.860% |
| 2026-09-11 | 15.80 | 16.10 | 15.60 | 16.08 | +1.772% | 9,313 | -5.037% |
| 2026-09-10 | 15.70 | 15.84 | 15.56 | 15.80 | +0.830% | 13,039 | -3.354% |
| 2026-09-09 | 15.59 | 15.84 | 15.59 | 15.67 | -0.697% | 5,670 | -2.553% |
| 2026-09-08 | 15.83 | 15.93 | 15.78 | 15.78 | +0.190% | 2,404 | -3.232% |
| 2026-09-04 | 15.66 | 15.82 | 15.28 | 15.75 | +1.410% | 27,057 | -3.048% |
| 2026-09-03 | 15.88 | 15.88 | 15.53 | 15.53 | -0.944% | 7,138 | -1.681% |
| 2026-09-02 | 15.47 | 15.70 | 15.47 | 15.68 | +0.010% | 12,265 | -2.609% |
| 2026-09-01 | 15.49 | 15.68 | 15.49 | 15.68 | +0.690% | 3,162 | -2.599% |
| 2026-08-31 | 15.76 | 15.76 | 15.43 | 15.57 | -0.511% | 11,759 | -1.927% |
| 2026-08-28 | 15.87 | 15.89 | 15.65 | 15.65 | -1.012% | 8,789 | -2.428% |
| 2026-08-27 | 15.83 | 15.91 | 15.61 | 15.81 | -0.126% | 30,959 | -3.416% |
| 2026-08-26 | 15.84 | 15.92 | 15.68 | 15.83 | +0.095% | 18,792 | -3.538% |
| 2026-08-25 | 15.58 | 15.84 | 15.57 | 15.81 | +2.296% | 18,292 | -3.446% |
| 2026-08-24 | 15.12 | 15.46 | 15.10 | 15.46 | +2.520% | 23,910 | -1.229% |
| 2026-08-21 | 15.18 | 15.21 | 15.08 | 15.08 | -1.244% | 2,424 | +1.260% |
| 2026-08-20 | 15.11 | 15.27 | 15.10 | 15.27 | +1.126% | 2,259 | 0.000% |
| 2026-08-19 | 15.03 | 15.40 | 15.03 | 15.10 | +1.139% | 3,795 | +1.126% |
| 2026-08-18 | 14.99 | 15.06 | 14.90 | 14.93 | -1.191% | 9,248 | +2.277% |
| 2026-08-17 | 15.34 | 15.34 | 15.11 | 15.11 | -1.048% | 3,609 | +1.059% |
| 2026-08-14 | 15.35 | 15.39 | 15.25 | 15.27 | -0.587% | 6,255 | 0.000% |
| 2026-08-13 | 15.46 | 15.49 | 15.36 | 15.36 | +0.131% | 2,891 | -0.587% |
| 2026-08-12 | 15.46 | 15.58 | 15.34 | 15.34 | -0.776% | 8,891 | -0.456% |
| 2026-08-11 | 15.53 | 15.61 | 15.41 | 15.46 | -0.387% | 4,946 | -1.229% |
| 2026-08-10 | 15.40 | 15.53 | 15.40 | 15.52 | -0.449% | 3,628 | -1.611% |
| 2026-08-07 | 15.49 | 15.59 | 15.48 | 15.59 | +0.193% | 3,418 | -2.053% |
| 2026-08-06 | 15.61 | 15.65 | 15.56 | 15.56 | -0.892% | 4,207 | -1.864% |
| 2026-08-05 | 15.75 | 15.77 | 15.70 | 15.70 | -0.570% | 3,565 | -2.739% |
| 2026-08-04 | 15.77 | 15.87 | 15.77 | 15.79 | -0.754% | 1,984 | -3.293% |
| 2026-08-03 | 15.79 | 15.99 | 15.79 | 15.91 | +0.505% | 9,487 | -4.023% |
| 2026-07-31 | 15.75 | 15.92 | 15.75 | 15.83 | +0.317% | 20,301 | -3.538% |
| 2026-07-30 | 15.75 | 15.78 | 15.70 | 15.78 | -0.063% | 4,031 | -3.232% |
| 2026-07-29 | 15.80 | 15.84 | 15.75 | 15.79 | -0.190% | 9,593 | -3.293% |
| 2026-07-28 | 15.80 | 15.88 | 15.80 | 15.82 | +0.095% | 3,539 | -3.477% |
| 2026-07-27 | 15.85 | 15.88 | 15.80 | 15.80 | +0.127% | 3,318 | -3.385% |
| 2026-07-24 | 15.77 | 15.82 | 15.77 | 15.79 | +0.222% | 2,547 | -3.263% |
| 2026-07-23 | 15.97 | 15.97 | 15.71 | 15.75 | -1.067% | 3,868 | -3.048% |
| 2026-07-22 | 15.99 | 16.06 | 15.92 | 15.92 | -0.872% | 2,530 | -4.083% |
| 2026-07-21 | 16.05 | 16.14 | 16.03 | 16.06 | -0.248% | 9,757 | -4.919% |
| 2026-07-20 | 16.03 | 16.15 | 16.03 | 16.10 | +0.437% | 12,393 | -5.155% |
| 2026-07-17 | 16.07 | 16.07 | 15.99 | 16.03 | -0.062% | 2,822 | -4.741% |
| 2026-07-16 | 16.07 | 16.08 | 15.98 | 16.04 | -0.125% | 6,694 | -4.800% |
| 2026-07-15 | 15.95 | 16.06 | 15.87 | 16.06 | +0.816% | 3,994 | -4.919% |
| 2026-07-14 | 15.87 | 15.97 | 15.87 | 15.93 | +0.252% | 6,916 | -4.143% |
| 2026-07-13 | 15.80 | 15.89 | 15.73 | 15.89 | +0.063% | 11,376 | -3.902% |
| 2026-07-10 | 15.84 | 15.88 | 15.81 | 15.88 | -0.352% | 1,754 | -3.841% |
| 2026-07-09 | 15.75 | 15.94 | 15.69 | 15.94 | +1.117% | 12,524 | -4.180% |
| 2026-07-08 | 15.73 | 15.83 | 15.62 | 15.76 | +0.063% | 11,412 | -3.109% |
| 2026-07-07 | 15.95 | 15.95 | 15.75 | 15.75 | -0.568% | 8,107 | -3.048% |
| 2026-07-06 | 15.87 | 15.87 | 15.81 | 15.84 | +0.699% | 2,490 | -3.598% |
| 2026-07-02 | 15.71 | 15.85 | 15.71 | 15.73 | +0.127% | 6,559 | -2.924% |
| 2026-07-01 | 15.62 | 15.73 | 15.62 | 15.71 | +1.159% | 8,198 | -2.801% |
| 2026-06-30 | 15.68 | 15.68 | 15.47 | 15.53 | -0.640% | 54,777 | -1.674% |
| 2026-06-29 | 15.49 | 15.63 | 15.49 | 15.63 | +0.904% | 5,999 | -2.303% |
| 2026-06-26 | 15.64 | 15.64 | 15.45 | 15.49 | -0.514% | 11,213 | -1.420% |
| 2026-06-25 | 15.70 | 15.79 | 15.56 | 15.57 | -0.766% | 3,994 | -1.927% |
| 2026-06-24 | 15.72 | 15.86 | 15.69 | 15.69 | -0.632% | 8,482 | -2.678% |
| 2026-06-23 | 15.87 | 15.87 | 15.74 | 15.79 | -0.127% | 2,969 | -3.293% |
| 2026-06-22 | 16.07 | 16.08 | 15.81 | 15.81 | -1.372% | 5,645 | -3.416% |
| 2026-06-18 | 15.99 | 16.03 | 15.99 | 16.03 | +0.564% | 2,122 | -4.741% |
| 2026-06-17 | 16.02 | 16.03 | 15.93 | 15.94 | -0.636% | 4,390 | -4.203% |
| 2026-06-16 | 16.00 | 16.04 | 16.00 | 16.04 | -0.236% | 2,748 | -4.813% |
| 2026-06-15 | 16.10 | 16.10 | 15.87 | 16.08 | -0.802% | 2,333 | -5.037% |
| 2026-06-12 | 16.24 | 16.24 | 16.07 | 16.21 | -0.123% | 2,617 | -5.799% |
| 2026-06-11 | 16.11 | 16.25 | 16.11 | 16.23 | +0.996% | 3,595 | -5.915% |
| 2026-06-10 | 15.90 | 16.20 | 15.86 | 16.07 | +0.563% | 43,188 | -4.978% |
| 2026-06-09 | 16.04 | 16.04 | 15.86 | 15.98 | +0.188% | 4,133 | -4.443% |
| 2026-06-08 | 16.03 | 16.04 | 15.95 | 15.95 | -0.623% | 4,000 | -4.263% |
| 2026-06-05 | 16.11 | 16.13 | 16.05 | 16.05 | -0.987% | 1,654 | -4.860% |
| 2026-06-04 | 16.10 | 16.21 | 16.05 | 16.21 | +0.372% | 4,235 | -5.799% |
| 2026-06-03 | 16.17 | 16.30 | 16.15 | 16.15 | -0.615% | 7,399 | -5.449% |
| 2026-06-02 | 16.25 | 16.34 | 16.24 | 16.25 | -0.752% | 3,753 | -6.031% |
| 2026-06-01 | 16.25 | 16.37 | 16.25 | 16.37 | +0.758% | 1,930 | -6.738% |
| 2026-05-29 | 16.45 | 16.46 | 16.25 | 16.25 | -1.575% | 13,113 | -6.031% |
| 2026-05-28 | 16.49 | 16.60 | 16.41 | 16.51 | +0.092% | 3,539 | -7.511% |
| 2026-05-27 | 16.21 | 16.51 | 16.21 | 16.49 | +0.517% | 1,430 | -7.425% |
| 2026-05-26 | 16.25 | 16.43 | 16.22 | 16.41 | +0.923% | 2,133 | -6.947% |
| 2026-05-22 | 16.25 | 16.26 | 16.25 | 16.26 | -0.245% | 1,430 | -6.089% |
| 2026-05-21 | 16.41 | 16.41 | 16.17 | 16.30 | +0.123% | 6,422 | -6.319% |
| 2026-05-20 | 16.43 | 16.43 | 16.28 | 16.28 | -0.184% | 3,724 | -6.204% |
| 2026-05-19 | 16.28 | 16.36 | 16.26 | 16.31 | -0.851% | 3,380 | -6.376% |
| 2026-05-18 | 16.53 | 16.53 | 16.38 | 16.45 | -0.363% | 2,011 | -7.173% |
| 2026-05-15 | 16.32 | 16.53 | 16.31 | 16.51 | -0.151% | 10,532 | -7.511% |
| 2026-05-14 | 16.48 | 16.54 | 16.48 | 16.54 | -0.030% | 1,645 | -7.650% |
| 2026-05-13 | 16.57 | 16.58 | 16.54 | 16.54 | -0.151% | 1,133 | -7.678% |
| 2026-05-12 | 16.50 | 16.57 | 16.49 | 16.57 | -0.271% | 3,348 | -7.818% |
| 2026-05-11 | 16.57 | 16.61 | 16.56 | 16.61 | -0.120% | 2,906 | -8.067% |
| 2026-05-08 | 16.55 | 16.63 | 16.54 | 16.63 | +0.788% | 3,738 | -8.178% |
| 2026-05-07 | 16.47 | 16.51 | 16.45 | 16.50 | -0.272% | 2,026 | -7.455% |
| 2026-05-06 | 16.57 | 16.58 | 16.55 | 16.55 | +0.823% | 2,334 | -7.706% |
| 2026-05-05 | 16.44 | 16.45 | 16.40 | 16.41 | -0.485% | 2,692 | -6.947% |
| 2026-05-04 | 16.48 | 16.56 | 16.40 | 16.49 | -0.423% | 14,580 | -7.398% |
| 2026-05-01 | 16.42 | 16.57 | 16.42 | 16.56 | +0.608% | 3,329 | -7.790% |
| 2026-04-30 | 16.42 | 16.53 | 16.42 | 16.46 | -0.061% | 1,496 | -7.230% |
| 2026-04-29 | 16.50 | 16.56 | 16.46 | 16.47 | -0.121% | 3,068 | -7.286% |
| 2026-04-28 | 16.49 | 16.57 | 16.49 | 16.49 | -0.901% | 1,067 | -7.398% |
| 2026-04-27 | 16.57 | 16.66 | 16.57 | 16.64 | +0.910% | 3,816 | -8.233% |
| 2026-04-24 | 16.47 | 16.67 | 16.47 | 16.49 | -0.663% | 1,500 | -7.398% |
| 2026-04-23 | 16.51 | 16.60 | 16.48 | 16.60 | -0.180% | 4,562 | -8.012% |
| 2026-04-22 | 16.45 | 16.63 | 16.45 | 16.63 | 0.000% | 2,640 | -8.178% |
| 2026-04-21 | 16.62 | 16.65 | 16.62 | 16.63 | 0.000% | 10,539 | -8.178% |
| 2026-04-20 | 16.66 | 16.66 | 16.49 | 16.63 | -0.060% | 1,200 | -8.178% |
| 2026-04-17 | 16.57 | 16.70 | 16.57 | 16.64 | +0.422% | 5,793 | -8.233% |
| 2026-04-16 | 16.60 | 16.60 | 16.50 | 16.57 | -0.301% | 4,923 | -7.846% |
| 2026-04-15 | 16.63 | 16.63 | 16.62 | 16.62 | 0.000% | 1,500 | -8.123% |
| 2026-04-14 | 16.50 | 16.73 | 16.45 | 16.62 | +0.972% | 11,212 | -8.123% |
| 2026-04-13 | 16.30 | 16.48 | 16.30 | 16.46 | +0.427% | 6,662 | -7.230% |
| 2026-04-10 | 16.35 | 16.46 | 16.34 | 16.39 | -0.183% | 2,174 | -6.833% |
| 2026-04-09 | 16.38 | 16.45 | 16.30 | 16.42 | +0.244% | 5,272 | -7.004% |
| 2026-04-08 | 16.34 | 16.50 | 16.31 | 16.38 | +1.299% | 6,187 | -6.777% |
| 2026-04-07 | 16.05 | 16.20 | 15.93 | 16.17 | +0.685% | 17,488 | -5.566% |
| 2026-04-06 | 16.05 | 16.10 | 16.03 | 16.06 | -0.248% | 3,490 | -4.919% |
| 2026-04-02 | 16.37 | 16.37 | 15.96 | 16.10 | +0.374% | 7,509 | -5.155% |
| 2026-04-01 | 16.12 | 16.14 | 16.04 | 16.04 | -0.435% | 13,079 | -4.800% |
| 2026-03-31 | 16.04 | 16.17 | 16.01 | 16.11 | -1.468% | 34,010 | -5.214% |
| 2026-03-30 | 16.46 | 16.46 | 16.15 | 16.35 | -0.061% | 3,156 | -6.606% |
| 2026-03-27 | 16.33 | 16.40 | 16.24 | 16.36 | +0.122% | 7,230 | -6.663% |
| 2026-03-26 | 16.35 | 16.52 | 16.34 | 16.34 | -0.669% | 3,042 | -6.548% |
| 2026-03-25 | 16.40 | 16.45 | 16.33 | 16.45 | +0.244% | 4,758 | -7.173% |
| 2026-03-24 | 16.58 | 16.79 | 16.41 | 16.41 | -0.485% | 2,810 | -6.947% |
| 2026-03-23 | 16.75 | 16.75 | 16.35 | 16.49 | +0.365% | 2,523 | -7.398% |
| 2026-03-20 | 16.41 | 16.48 | 16.32 | 16.43 | -1.321% | 6,748 | -7.060% |
| 2026-03-19 | 16.49 | 16.73 | 16.49 | 16.65 | -0.359% | 3,272 | -8.288% |
| 2026-03-17 | 17.03 | 17.03 | 16.65 | 16.71 | -0.120% | 1,994 | -8.618% |
| 2026-03-16 | 16.66 | 16.80 | 16.63 | 16.73 | -0.060% | 5,038 | -8.727% |
| 2026-03-13 | 16.85 | 16.85 | 16.61 | 16.74 | -1.239% | 5,532 | -8.781% |
| 2026-03-12 | 16.87 | 17.04 | 16.83 | 16.95 | -0.935% | 7,665 | -9.912% |
| 2026-03-11 | 17.04 | 17.15 | 17.02 | 17.11 | +0.647% | 12,761 | -10.754% |
| 2026-03-10 | 17.03 | 17.15 | 17.00 | 17.00 | -0.585% | 2,914 | -10.176% |
| 2026-03-09 | 17.38 | 17.38 | 16.96 | 17.10 | -0.524% | 17,032 | -10.702% |
| 2026-03-06 | 17.27 | 17.36 | 17.16 | 17.19 | -1.502% | 5,054 | -11.169% |
| 2026-03-05 | 17.55 | 17.55 | 17.38 | 17.45 | -0.045% | 3,795 | -12.503% |
| 2026-03-04 | 17.47 | 17.47 | 17.44 | 17.46 | -0.342% | 3,290 | -12.543% |
| 2026-03-03 | 17.35 | 17.52 | 17.33 | 17.52 | -0.398% | 2,096 | -12.842% |
| 2026-03-02 | 17.65 | 17.66 | 17.58 | 17.59 | -0.170% | 11,450 | -13.189% |
| 2026-02-27 | 17.75 | 17.94 | 17.54 | 17.62 | -1.729% | 51,321 | -13.337% |
| 2026-02-26 | 17.88 | 17.93 | 17.87 | 17.93 | -0.056% | 10,438 | -14.835% |
| 2026-02-25 | 17.80 | 17.94 | 17.80 | 17.94 | +0.617% | 5,207 | -14.883% |
| 2026-02-24 | 17.83 | 17.91 | 17.80 | 17.83 | -0.116% | 3,478 | -14.358% |
| 2026-02-23 | 17.85 | 17.96 | 17.83 | 17.85 | -0.275% | 3,168 | -14.457% |
| 2026-02-20 | 17.91 | 18.00 | 17.90 | 17.90 | 0.000% | 9,991 | -14.693% |
| 2026-02-19 | 17.82 | 17.98 | 17.78 | 17.90 | -0.112% | 6,435 | -14.693% |
| 2026-02-18 | 17.86 | 17.95 | 17.86 | 17.92 | +0.168% | 5,270 | -14.788% |
| 2026-02-17 | 17.76 | 17.89 | 17.76 | 17.89 | +0.534% | 3,893 | -14.645% |
| 2026-02-13 | 17.77 | 17.82 | 17.77 | 17.80 | +0.141% | 2,199 | -14.189% |
| 2026-02-12 | 17.76 | 17.78 | 17.76 | 17.77 | -0.392% | 1,651 | -14.069% |
| 2026-02-11 | 17.75 | 17.86 | 17.72 | 17.84 | +0.734% | 3,174 | -14.406% |
| 2026-02-10 | 17.74 | 17.78 | 17.71 | 17.71 | 0.000% | 1,623 | -13.778% |
| 2026-02-09 | 17.76 | 17.80 | 17.67 | 17.71 | +0.056% | 4,574 | -13.778% |
| 2026-02-06 | 17.58 | 17.81 | 17.58 | 17.70 | +0.740% | 31,506 | -13.729% |
| 2026-02-05 | 17.59 | 17.81 | 17.55 | 17.57 | -0.453% | 18,313 | -13.090% |
| 2026-02-04 | 17.50 | 17.65 | 17.42 | 17.65 | +0.915% | 11,107 | -13.484% |
| 2026-02-03 | 17.43 | 17.50 | 17.41 | 17.49 | -1.075% | 5,444 | -12.693% |
| 2026-02-02 | 17.51 | 17.70 | 17.45 | 17.68 | +1.029% | 13,838 | -13.631% |
| 2026-01-30 | 17.29 | 17.52 | 17.25 | 17.50 | +0.748% | 47,553 | -12.743% |
| 2026-01-29 | 17.31 | 17.37 | 17.30 | 17.37 | 0.000% | 4,788 | -12.090% |
| 2026-01-28 | 17.37 | 17.42 | 17.26 | 17.37 | -0.401% | 14,466 | -12.090% |
| 2026-01-27 | 17.27 | 17.44 | 17.17 | 17.44 | +0.984% | 15,924 | -12.443% |
| 2026-01-26 | 17.18 | 17.27 | 17.14 | 17.27 | +0.524% | 5,381 | -11.581% |
| 2026-01-23 | 16.95 | 17.19 | 16.95 | 17.18 | +0.468% | 8,039 | -11.118% |
| 2026-01-22 | 17.00 | 17.21 | 16.99 | 17.10 | +1.183% | 12,777 | -10.702% |
| 2026-01-21 | 16.92 | 17.00 | 16.90 | 16.90 | -0.118% | 1,719 | -9.645% |
| 2026-01-20 | 16.87 | 17.03 | 16.84 | 16.92 | -0.937% | 8,326 | -9.752% |
| 2026-01-16 | 17.09 | 17.14 | 17.00 | 17.08 | -0.117% | 19,607 | -10.597% |
| 2026-01-15 | 16.98 | 17.13 | 16.98 | 17.10 | +0.885% | 16,323 | -10.702% |
| 2026-01-14 | 16.84 | 16.95 | 16.78 | 16.95 | +0.593% | 14,835 | -9.912% |
| 2026-01-13 | 16.83 | 16.93 | 16.72 | 16.85 | +0.477% | 24,002 | -9.377% |
| 2026-01-12 | 16.72 | 16.77 | 16.72 | 16.77 | -0.060% | 3,109 | -8.945% |
| 2026-01-09 | 16.91 | 16.91 | 16.71 | 16.78 | -0.119% | 6,662 | -8.999% |
| 2026-01-08 | 16.77 | 16.83 | 16.74 | 16.80 | 0.000% | 5,388 | -9.107% |
| 2026-01-07 | 16.95 | 16.95 | 16.72 | 16.80 | -0.356% | 19,937 | -9.107% |
| 2026-01-06 | 16.91 | 16.95 | 16.69 | 16.86 | -0.531% | 12,171 | -9.431% |
| 2026-01-05 | 16.94 | 17.06 | 16.89 | 16.95 | +0.474% | 11,611 | -9.912% |
| 2026-01-02 | 16.69 | 16.87 | 16.64 | 16.87 | +1.811% | 8,724 | -9.484% |
| 2025-12-31 | 16.52 | 16.66 | 16.52 | 16.57 | -0.301% | 30,206 | -7.846% |
| 2025-12-30 | 16.57 | 16.62 | 16.56 | 16.62 | +0.060% | 4,076 | -8.123% |
| 2025-12-29 | 16.60 | 16.61 | 16.54 | 16.61 | +0.121% | 13,288 | -8.067% |
| 2025-12-26 | 16.56 | 16.60 | 16.51 | 16.59 | +0.302% | 5,423 | -7.957% |
| 2025-12-24 | 16.52 | 16.54 | 16.50 | 16.54 | +0.364% | 7,081 | -7.678% |
| 2025-12-23 | 16.54 | 16.54 | 16.48 | 16.48 | 0.000% | 5,493 | -7.342% |
| 2025-12-22 | 16.48 | 16.54 | 16.48 | 16.48 | -0.128% | 8,497 | -7.342% |
| 2025-12-19 | 16.53 | 16.55 | 16.46 | 16.50 | -0.235% | 20,958 | -7.461% |
| 2025-12-18 | 16.80 | 16.80 | 16.46 | 16.54 | -0.958% | 54,891 | -7.678% |
| 2025-12-17 | 16.75 | 16.91 | 16.70 | 16.70 | -1.066% | 3,950 | -8.563% |
| 2025-12-16 | 16.75 | 16.88 | 16.75 | 16.88 | +0.390% | 4,201 | -9.538% |
| 2025-12-15 | 16.96 | 16.96 | 16.81 | 16.81 | -0.858% | 11,582 | -9.186% |
| 2025-12-12 | 17.00 | 17.06 | 16.94 | 16.96 | -0.644% | 4,050 | -9.965% |
| 2025-12-11 | 17.01 | 17.07 | 16.94 | 17.07 | +1.186% | 2,728 | -10.545% |
| 2025-12-10 | 16.88 | 16.94 | 16.87 | 16.87 | -0.030% | 2,350 | -9.484% |
| 2025-12-09 | 17.00 | 17.00 | 16.81 | 16.88 | +0.030% | 4,702 | -9.511% |
| 2025-12-08 | 16.86 | 16.91 | 16.86 | 16.87 | -0.178% | 4,381 | -9.484% |
| 2025-12-05 | 17.22 | 17.22 | 16.83 | 16.90 | -0.295% | 13,971 | -9.645% |
| 2025-12-04 | 17.00 | 17.02 | 16.95 | 16.95 | -0.323% | 3,708 | -9.912% |
| 2025-12-03 | 16.93 | 17.01 | 16.92 | 17.00 | -0.088% | 4,365 | -10.203% |
| 2025-12-02 | 17.01 | 17.02 | 16.91 | 17.02 | -0.117% | 15,279 | -10.282% |
| 2025-12-01 | 17.11 | 17.15 | 16.97 | 17.04 | -0.625% | 12,589 | -10.387% |
| 2025-11-28 | 17.16 | 17.20 | 17.07 | 17.15 | -0.133% | 13,023 | -10.948% |
| 2025-11-26 | 17.05 | 17.18 | 16.97 | 17.17 | +0.468% | 6,646 | -11.066% |
| 2025-11-25 | 16.88 | 17.09 | 16.87 | 17.09 | +1.244% | 9,097 | -10.650% |
| 2025-11-24 | 16.83 | 16.98 | 16.83 | 16.88 | +0.297% | 3,092 | -9.538% |
| 2025-11-21 | 16.75 | 16.89 | 16.75 | 16.83 | +0.658% | 9,668 | -9.269% |
| 2025-11-20 | 17.25 | 17.36 | 16.61 | 16.72 | -2.507% | 103,648 | -8.672% |
| 2025-11-19 | 17.18 | 17.41 | 17.15 | 17.15 | -0.523% | 5,203 | -10.962% |
| 2025-11-18 | 17.38 | 17.38 | 17.20 | 17.24 | +0.580% | 14,158 | -11.427% |
| 2025-11-17 | 17.44 | 17.44 | 17.11 | 17.14 | -1.207% | 6,728 | -10.913% |
| 2025-11-14 | 17.37 | 17.48 | 17.34 | 17.35 | -0.345% | 16,198 | -11.988% |
| 2025-11-13 | 17.37 | 17.50 | 17.15 | 17.41 | -0.343% | 25,660 | -12.292% |
| 2025-11-12 | 17.58 | 17.68 | 17.45 | 17.47 | +0.115% | 2,052 | -12.593% |
| 2025-11-11 | 17.57 | 17.57 | 17.44 | 17.45 | -0.343% | 2,585 | -12.493% |
| 2025-11-10 | 17.51 | 17.61 | 17.46 | 17.51 | +0.401% | 2,981 | -12.793% |
| 2025-11-07 | 17.45 | 17.54 | 17.44 | 17.44 | -0.627% | 1,380 | -12.443% |
| 2025-11-06 | 17.52 | 17.58 | 17.46 | 17.55 | -0.454% | 6,967 | -12.991% |
| 2025-11-05 | 17.73 | 17.73 | 17.44 | 17.63 | +0.628% | 4,504 | -13.386% |
| 2025-11-04 | 17.32 | 17.61 | 17.32 | 17.52 | +0.980% | 47,703 | -12.842% |
| 2025-11-03 | 17.44 | 17.44 | 17.26 | 17.35 | 0.000% | 9,826 | -11.988% |
| 2025-10-31 | 17.56 | 17.56 | 17.21 | 17.35 | -1.420% | 14,143 | -11.988% |
| 2025-10-30 | 17.89 | 17.89 | 17.55 | 17.60 | -1.456% | 2,716 | -13.239% |
| 2025-10-29 | 17.80 | 17.86 | 17.80 | 17.86 | -0.112% | 1,160 | -14.502% |
| 2025-10-28 | 17.89 | 17.94 | 17.88 | 17.88 | -0.223% | 1,695 | -14.597% |
| 2025-10-27 | 17.92 | 17.92 | 17.92 | 17.92 | 0.000% | 458 | -14.788% |
| 2025-10-24 | 17.85 | 17.92 | 17.84 | 17.92 | +0.505% | 2,636 | -14.788% |
| 2025-10-23 | 17.90 | 17.90 | 17.83 | 17.83 | -0.613% | 1,555 | -14.358% |
| 2025-10-22 | 18.00 | 18.00 | 17.79 | 17.94 | -0.333% | 2,156 | -14.883% |
| 2025-10-21 | 17.97 | 18.00 | 17.97 | 18.00 | +0.279% | 920 | -15.167% |
| 2025-10-20 | 17.82 | 17.95 | 17.77 | 17.95 | +1.355% | 1,515 | -14.930% |
| 2025-10-17 | 17.56 | 17.71 | 17.47 | 17.71 | +0.454% | 4,302 | -13.778% |
| 2025-10-16 | 17.63 | 17.74 | 17.62 | 17.63 | -0.227% | 12,344 | -13.386% |
| 2025-10-15 | 17.75 | 17.83 | 17.66 | 17.67 | +0.398% | 1,700 | -13.582% |
| 2025-10-14 | 17.54 | 17.65 | 17.45 | 17.60 | +0.342% | 7,454 | -13.239% |
| 2025-10-13 | 17.44 | 17.57 | 17.41 | 17.54 | +1.095% | 9,317 | -12.942% |
| 2025-10-10 | 18.00 | 18.00 | 17.31 | 17.35 | -3.504% | 25,917 | -11.988% |
| 2025-10-09 | 18.39 | 18.39 | 17.98 | 17.98 | -1.334% | 4,283 | -15.072% |
| 2025-10-08 | 18.19 | 18.40 | 18.19 | 18.22 | -0.047% | 2,837 | -16.205% |
| 2025-10-07 | 18.22 | 18.32 | 18.19 | 18.23 | -0.483% | 2,951 | -16.244% |
| 2025-10-06 | 18.23 | 18.41 | 18.19 | 18.32 | -0.651% | 2,525 | -16.648% |
| 2025-10-03 | 18.44 | 18.44 | 18.44 | 18.44 | +0.054% | 1,198 | -17.191% |
| 2025-10-02 | 18.36 | 18.43 | 18.35 | 18.43 | +0.054% | 3,255 | -17.146% |
| 2025-10-01 | 18.21 | 18.43 | 18.21 | 18.42 | +1.320% | 9,716 | -17.101% |
| 2025-09-30 | 18.29 | 18.58 | 18.18 | 18.18 | -1.356% | 47,318 | -16.007% |
| 2025-09-29 | 18.46 | 18.47 | 18.25 | 18.43 | +0.600% | 5,100 | -17.146% |
| 2025-09-26 | 18.25 | 18.44 | 18.23 | 18.32 | -0.109% | 7,515 | -16.648% |
| 2025-09-25 | 18.23 | 18.34 | 18.21 | 18.34 | -1.132% | 30,309 | -16.739% |
| 2025-09-24 | 18.48 | 18.58 | 18.37 | 18.55 | -0.269% | 6,904 | -17.682% |
| 2025-09-23 | 18.45 | 18.64 | 18.35 | 18.60 | -0.215% | 28,680 | -17.903% |
| 2025-09-22 | 18.50 | 18.65 | 18.50 | 18.64 | +0.431% | 4,144 | -18.079% |
| 2025-09-19 | 18.67 | 18.67 | 18.30 | 18.56 | -0.215% | 8,112 | -17.726% |
| 2025-09-18 | 18.85 | 18.85 | 18.60 | 18.60 | -1.011% | 8,636 | -17.903% |
| 2025-09-17 | 18.95 | 18.95 | 18.55 | 18.79 | -1.131% | 7,149 | -18.733% |
| 2025-09-16 | 19.09 | 19.10 | 18.95 | 19.00 | -0.289% | 10,510 | -19.653% |
| 2025-09-15 | 18.92 | 19.23 | 18.92 | 19.06 | -1.702% | 12,841 | -19.885% |
| 2025-09-12 | 18.88 | 19.71 | 18.69 | 19.39 | +2.214% | 21,233 | -21.248% |
| 2025-09-11 | 18.79 | 19.00 | 18.79 | 18.97 | +1.227% | 7,139 | -19.504% |
| 2025-09-10 | 18.88 | 18.88 | 18.70 | 18.74 | 0.000% | 3,855 | -18.517% |
| 2025-09-09 | 18.55 | 18.79 | 18.46 | 18.74 | +1.297% | 33,812 | -18.517% |
| 2025-09-08 | 18.28 | 18.65 | 18.28 | 18.50 | +1.093% | 45,123 | -17.459% |
| 2025-09-05 | 18.06 | 18.57 | 18.00 | 18.30 | +2.007% | 11,505 | -16.557% |
| 2025-09-04 | 17.89 | 17.94 | 17.77 | 17.94 | +1.184% | 3,145 | -14.883% |
| 2025-09-03 | 17.67 | 17.83 | 17.67 | 17.73 | +0.795% | 1,765 | -13.875% |
| 2025-09-02 | 17.66 | 17.85 | 17.58 | 17.59 | -0.452% | 7,648 | -13.190% |
| 2025-08-29 | 17.77 | 17.88 | 17.67 | 17.67 | -0.395% | 19,924 | -13.582% |
| 2025-08-28 | 17.48 | 17.75 | 17.48 | 17.74 | +1.085% | 7,008 | -13.923% |
| 2025-08-27 | 17.38 | 17.59 | 17.38 | 17.55 | +0.226% | 7,005 | -12.989% |
| 2025-08-26 | 17.49 | 17.60 | 17.32 | 17.51 | -0.285% | 28,718 | -12.793% |
| 2025-08-25 | 17.62 | 17.67 | 17.48 | 17.56 | 0.000% | 8,497 | -13.041% |
| 2025-08-22 | 17.29 | 17.61 | 17.29 | 17.56 | +1.620% | 31,935 | -13.041% |
| 2025-08-21 | 17.24 | 17.28 | 17.21 | 17.28 | +0.116% | 10,008 | -11.632% |
| 2025-08-20 | 18.48 | 18.48 | 17.04 | 17.26 | +1.351% | 30,701 | -11.530% |
| 2025-08-19 | 16.98 | 17.09 | 16.94 | 17.03 | +0.829% | 51,930 | -10.335% |
| 2025-08-18 | 16.84 | 16.90 | 16.84 | 16.89 | +0.297% | 5,053 | -9.591% |
| 2025-08-15 | 17.15 | 17.15 | 16.82 | 16.84 | -0.296% | 5,449 | -9.323% |
| 2025-08-14 | 16.82 | 16.90 | 16.76 | 16.89 | -0.295% | 8,042 | -9.591% |
| 2025-08-13 | 16.88 | 16.97 | 16.84 | 16.94 | +0.773% | 12,401 | -9.858% |
| 2025-08-12 | 16.75 | 16.83 | 16.71 | 16.81 | +0.598% | 13,815 | -9.161% |
| 2025-08-11 | 16.72 | 16.78 | 16.71 | 16.71 | -0.476% | 4,022 | -8.618% |
| 2025-08-08 | 16.75 | 16.80 | 16.71 | 16.79 | -0.060% | 3,554 | -9.053% |
| 2025-08-07 | 17.08 | 17.08 | 16.74 | 16.80 | -0.651% | 6,435 | -9.107% |
| 2025-08-06 | 17.00 | 17.12 | 16.87 | 16.91 | -1.111% | 5,432 | -9.698% |
| 2025-08-05 | 16.97 | 17.10 | 16.97 | 17.10 | -0.058% | 1,037 | -10.702% |
| 2025-08-04 | 16.91 | 17.12 | 16.91 | 17.11 | +1.243% | 5,825 | -10.754% |
| 2025-08-01 | 16.92 | 16.92 | 16.81 | 16.90 | -0.295% | 6,697 | -9.645% |
| 2025-07-31 | 16.76 | 17.01 | 16.76 | 16.95 | +0.833% | 32,566 | -9.912% |
| 2025-07-30 | 16.82 | 16.82 | 16.78 | 16.81 | +0.119% | 2,427 | -9.161% |
| 2025-07-29 | 16.74 | 16.85 | 16.69 | 16.79 | +0.539% | 24,791 | -9.053% |
| 2025-07-28 | 16.56 | 16.73 | 16.53 | 16.70 | +0.481% | 35,815 | -8.563% |
| 2025-07-25 | 16.51 | 16.63 | 16.51 | 16.62 | +0.850% | 26,299 | -8.123% |
| 2025-07-24 | 16.59 | 16.59 | 16.47 | 16.48 | -0.423% | 6,790 | -7.342% |
| 2025-07-23 | 16.59 | 16.72 | 16.46 | 16.55 | -0.541% | 8,861 | -7.734% |
| 2025-07-22 | 16.80 | 16.80 | 16.50 | 16.64 | -0.180% | 11,469 | -8.233% |
| 2025-07-21 | 16.67 | 16.69 | 16.59 | 16.67 | +0.908% | 13,644 | -8.398% |
| 2025-07-18 | 16.52 | 16.59 | 16.46 | 16.52 | +0.365% | 18,455 | -7.567% |
| 2025-07-17 | 16.31 | 16.47 | 16.31 | 16.46 | +0.858% | 13,494 | -7.230% |
| 2025-07-16 | 16.39 | 16.49 | 16.23 | 16.32 | -0.730% | 21,884 | -6.434% |
| 2025-07-15 | 16.66 | 16.68 | 16.34 | 16.44 | -0.904% | 12,639 | -7.117% |
| 2025-07-14 | 16.70 | 16.76 | 16.52 | 16.59 | -1.014% | 12,104 | -7.957% |
| 2025-07-11 | 16.78 | 16.85 | 16.64 | 16.76 | -1.121% | 12,019 | -8.890% |
| 2025-07-10 | 16.79 | 16.95 | 16.77 | 16.95 | +1.315% | 19,859 | -9.912% |
| 2025-07-09 | 16.71 | 16.86 | 16.67 | 16.73 | +0.601% | 9,013 | -8.727% |
| 2025-07-08 | 16.60 | 16.72 | 16.55 | 16.63 | -0.479% | 6,478 | -8.178% |
| 2025-07-07 | 16.79 | 16.79 | 16.63 | 16.71 | -0.476% | 5,111 | -8.618% |
| 2025-07-03 | 16.75 | 16.80 | 16.69 | 16.79 | +0.179% | 3,678 | -9.053% |
| 2025-07-02 | 16.60 | 16.77 | 16.50 | 16.76 | +1.025% | 100,469 | -8.890% |
| 2025-07-01 | 16.32 | 16.61 | 16.32 | 16.59 | +1.779% | 18,378 | -7.957% |
| 2025-06-30 | 16.41 | 16.57 | 16.30 | 16.30 | -0.670% | 66,885 | -6.319% |
| 2025-06-27 | 16.44 | 16.56 | 16.41 | 16.41 | -0.485% | 6,496 | -6.947% |
| 2025-06-26 | 16.42 | 16.49 | 16.39 | 16.49 | +0.795% | 29,796 | -7.398% |
| 2025-06-25 | 16.26 | 16.37 | 16.26 | 16.36 | 0.000% | 10,138 | -6.663% |
| 2025-06-24 | 16.13 | 16.36 | 16.13 | 16.36 | +0.925% | 12,750 | -6.663% |
| 2025-06-23 | 16.15 | 16.21 | 16.14 | 16.21 | +0.558% | 9,943 | -5.799% |
| 2025-06-20 | 16.09 | 16.12 | 16.00 | 16.12 | +0.561% | 12,953 | -5.273% |
| 2025-06-18 | 16.05 | 16.07 | 15.97 | 16.03 | +0.062% | 8,720 | -4.741% |
| 2025-06-17 | 16.00 | 16.03 | 15.94 | 16.02 | +0.502% | 8,082 | -4.682% |
| 2025-06-16 | 16.04 | 16.04 | 15.90 | 15.94 | -0.250% | 5,485 | -4.203% |
| 2025-06-13 | 16.05 | 16.05 | 15.93 | 15.98 | -2.023% | 7,313 | -4.443% |
| 2025-06-12 | 16.34 | 16.39 | 16.27 | 16.31 | +0.061% | 12,046 | -6.376% |
| 2025-06-11 | 16.41 | 16.42 | 16.25 | 16.30 | -0.184% | 15,000 | -6.319% |
| 2025-06-10 | 16.40 | 16.42 | 16.30 | 16.33 | -0.183% | 8,272 | -6.491% |
| 2025-06-09 | 16.34 | 16.37 | 16.27 | 16.36 | +0.491% | 5,205 | -6.663% |
| 2025-06-06 | 16.19 | 16.38 | 16.19 | 16.28 | -0.489% | 15,520 | -6.204% |
| 2025-06-05 | 16.44 | 16.55 | 16.27 | 16.36 | -0.183% | 18,309 | -6.663% |
| 2025-06-04 | 16.35 | 16.45 | 16.29 | 16.39 | +0.800% | 10,743 | -6.833% |
| 2025-06-03 | 16.04 | 16.26 | 16.04 | 16.26 | +0.619% | 10,108 | -6.089% |
| 2025-06-02 | 16.06 | 16.19 | 16.06 | 16.16 | 0.000% | 5,232 | -5.507% |
| 2025-05-30 | 16.23 | 16.24 | 16.13 | 16.16 | -0.370% | 4,039 | -5.507% |
| 2025-05-29 | 16.25 | 16.25 | 16.16 | 16.22 | +0.247% | 5,752 | -5.857% |
| 2025-05-28 | 16.14 | 16.18 | 16.13 | 16.18 | -0.369% | 2,454 | -5.624% |
| 2025-05-27 | 16.10 | 16.24 | 16.05 | 16.24 | +1.184% | 6,319 | -5.973% |
| 2025-05-23 | 16.08 | 16.08 | 15.90 | 16.05 | -0.311% | 3,533 | -4.860% |
| 2025-05-22 | 15.94 | 16.16 | 15.94 | 16.10 | +0.562% | 5,645 | -5.155% |
| 2025-05-21 | 16.17 | 16.29 | 15.82 | 16.01 | -1.658% | 33,933 | -4.622% |
| 2025-05-20 | 16.29 | 16.45 | 16.19 | 16.28 | -0.550% | 12,841 | -6.204% |
| 2025-05-19 | 15.95 | 16.38 | 15.95 | 16.37 | +0.553% | 14,012 | -6.720% |
| 2025-05-16 | 16.32 | 16.32 | 16.10 | 16.28 | +0.123% | 9,742 | -6.204% |
| 2025-05-15 | 16.30 | 16.34 | 16.12 | 16.26 | +0.432% | 17,165 | -6.089% |
| 2025-05-14 | 16.37 | 16.37 | 16.10 | 16.19 | -0.979% | 15,865 | -5.683% |
| 2025-05-13 | 16.38 | 16.43 | 16.26 | 16.35 | -0.183% | 12,193 | -6.606% |
| 2025-05-12 | 16.48 | 16.49 | 16.38 | 16.38 | +0.061% | 5,993 | -6.777% |
| 2025-05-09 | 16.43 | 16.46 | 16.30 | 16.37 | -0.365% | 6,077 | -6.720% |
| 2025-05-08 | 16.36 | 16.54 | 16.36 | 16.43 | +0.122% | 5,846 | -7.060% |
| 2025-05-07 | 16.39 | 16.47 | 16.30 | 16.41 | +0.799% | 13,669 | -6.947% |
| 2025-05-06 | 16.06 | 16.29 | 16.06 | 16.28 | +0.432% | 6,233 | -6.204% |
| 2025-05-05 | 16.21 | 16.39 | 16.17 | 16.21 | -0.246% | 9,825 | -5.799% |
| 2025-05-02 | 16.39 | 16.58 | 16.21 | 16.25 | 0.000% | 4,795 | -6.031% |
| 2025-05-01 | 16.40 | 16.59 | 16.18 | 16.25 | -0.612% | 4,743 | -6.031% |
| 2025-04-30 | 16.54 | 16.54 | 16.33 | 16.35 | -1.328% | 8,331 | -6.606% |
| 2025-04-29 | 16.47 | 16.64 | 16.47 | 16.57 | 0.000% | 2,127 | -7.846% |
| 2025-04-28 | 16.45 | 16.64 | 16.45 | 16.57 | -0.121% | 3,202 | -7.846% |
| 2025-04-25 | 16.62 | 16.62 | 16.46 | 16.59 | 0.000% | 6,577 | -7.957% |
| 2025-04-24 | 16.52 | 16.62 | 16.50 | 16.59 | +0.851% | 11,379 | -7.957% |
| 2025-04-23 | 16.47 | 16.59 | 16.36 | 16.45 | +1.106% | 5,998 | -7.173% |
| 2025-04-22 | 16.19 | 16.35 | 16.15 | 16.27 | +0.743% | 4,546 | -6.146% |
| 2025-04-21 | 16.12 | 16.15 | 15.98 | 16.15 | -0.247% | 3,102 | -5.449% |
| 2025-04-17 | 16.09 | 16.24 | 16.06 | 16.19 | +0.872% | 7,929 | -5.683% |
| 2025-04-16 | 16.09 | 16.15 | 15.97 | 16.05 | +0.187% | 38,438 | -4.860% |
| 2025-04-15 | 16.10 | 16.26 | 16.00 | 16.02 | -0.187% | 45,134 | -4.682% |
| 2025-04-14 | 16.22 | 16.22 | 16.04 | 16.05 | -0.311% | 34,206 | -4.860% |
| 2025-04-11 | 16.19 | 16.25 | 15.99 | 16.10 | 0.000% | 8,555 | -5.155% |