WRB/PH
W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061
stockNYSEStructured Product
Market OpenOct 2, 2026 3:59:30 PM EDT
14.60USD0.000%(0.00)22,069
WRB/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.64 | 15.25 | 14.46 | 14.60 | -0.205% | 38,236 | 0.000% |
| 2026-10-01 | 14.58 | 14.80 | 14.47 | 14.63 | +0.619% | 28,958 | -0.205% |
| 2026-09-30 | 14.89 | 14.90 | 14.47 | 14.54 | -2.416% | 259,376 | +0.413% |
| 2026-09-29 | 14.92 | 14.97 | 14.72 | 14.90 | -0.667% | 28,410 | -2.013% |
| 2026-09-28 | 14.88 | 15.04 | 14.72 | 15.00 | +0.134% | 19,216 | -2.667% |
| 2026-09-25 | 14.78 | 14.99 | 14.78 | 14.98 | +0.469% | 19,229 | -2.537% |
| 2026-09-24 | 14.87 | 15.23 | 14.70 | 14.91 | -0.467% | 29,037 | -2.079% |
| 2026-09-23 | 14.89 | 15.05 | 14.71 | 14.98 | +0.134% | 27,851 | -2.537% |
| 2026-09-22 | 14.95 | 15.08 | 14.87 | 14.96 | -0.532% | 19,270 | -2.406% |
| 2026-09-21 | 14.99 | 15.18 | 14.81 | 15.04 | +0.267% | 37,161 | -2.926% |
| 2026-09-18 | 14.88 | 15.07 | 14.88 | 15.00 | 0.000% | 17,206 | -2.667% |
| 2026-09-17 | 15.09 | 15.21 | 14.74 | 15.00 | -0.471% | 32,583 | -2.667% |
| 2026-09-16 | 15.07 | 15.21 | 15.06 | 15.07 | -0.258% | 10,839 | -3.125% |
| 2026-09-15 | 15.11 | 15.15 | 14.94 | 15.11 | -0.918% | 28,343 | -3.375% |
| 2026-09-14 | 15.30 | 15.46 | 15.25 | 15.25 | +0.266% | 15,461 | -4.262% |
| 2026-09-11 | 15.32 | 15.49 | 15.21 | 15.21 | -0.592% | 11,876 | -4.007% |
| 2026-09-10 | 15.20 | 15.38 | 15.06 | 15.30 | +0.328% | 51,451 | -4.575% |
| 2026-09-09 | 15.30 | 15.47 | 15.19 | 15.25 | -0.360% | 20,642 | -4.262% |
| 2026-09-08 | 15.39 | 15.46 | 15.18 | 15.31 | +0.559% | 10,942 | -4.607% |
| 2026-09-04 | 15.26 | 15.48 | 15.14 | 15.22 | +0.528% | 29,642 | -4.074% |
| 2026-09-03 | 15.07 | 15.34 | 15.01 | 15.14 | +0.199% | 37,119 | -3.567% |
| 2026-09-02 | 15.05 | 15.24 | 15.05 | 15.11 | -0.264% | 36,747 | -3.375% |
| 2026-09-01 | 15.10 | 15.22 | 14.95 | 15.15 | +0.265% | 37,297 | -3.630% |
| 2026-08-31 | 15.04 | 15.24 | 15.02 | 15.11 | -0.198% | 42,001 | -3.375% |
| 2026-08-28 | 15.33 | 15.40 | 15.02 | 15.14 | -0.395% | 38,019 | -3.567% |
| 2026-08-27 | 15.19 | 15.40 | 15.06 | 15.20 | +0.532% | 68,980 | -3.947% |
| 2026-08-26 | 15.15 | 15.35 | 14.93 | 15.12 | +0.130% | 37,417 | -3.437% |
| 2026-08-25 | 14.93 | 15.21 | 14.85 | 15.10 | +2.027% | 25,915 | -3.311% |
| 2026-08-24 | 14.56 | 14.93 | 14.53 | 14.80 | +1.718% | 75,473 | -1.351% |
| 2026-08-21 | 14.51 | 14.56 | 14.49 | 14.55 | -0.069% | 72,932 | +0.344% |
| 2026-08-20 | 14.40 | 14.57 | 14.40 | 14.56 | +0.171% | 26,557 | +0.275% |
| 2026-08-19 | 14.45 | 14.60 | 14.40 | 14.54 | +1.150% | 17,686 | +0.446% |
| 2026-08-18 | 14.49 | 14.49 | 14.32 | 14.37 | -1.170% | 15,682 | +1.601% |
| 2026-08-17 | 14.70 | 14.72 | 14.53 | 14.54 | -1.223% | 20,090 | +0.413% |
| 2026-08-14 | 14.76 | 14.81 | 14.70 | 14.72 | -0.675% | 11,776 | -0.815% |
| 2026-08-13 | 14.80 | 14.89 | 14.77 | 14.82 | +0.407% | 7,595 | -1.484% |
| 2026-08-12 | 14.80 | 14.98 | 14.75 | 14.76 | -0.740% | 25,014 | -1.084% |
| 2026-08-11 | 14.81 | 14.92 | 14.81 | 14.87 | -0.268% | 13,308 | -1.816% |
| 2026-08-10 | 14.90 | 14.99 | 14.90 | 14.91 | -0.501% | 15,115 | -2.079% |
| 2026-08-07 | 15.06 | 15.10 | 14.98 | 14.98 | -0.498% | 11,429 | -2.569% |
| 2026-08-06 | 15.13 | 15.20 | 15.06 | 15.06 | -0.725% | 9,139 | -3.054% |
| 2026-08-05 | 15.27 | 15.31 | 15.17 | 15.17 | -0.979% | 9,219 | -3.757% |
| 2026-08-04 | 15.26 | 15.35 | 15.26 | 15.32 | +0.327% | 8,074 | -4.700% |
| 2026-08-03 | 15.30 | 15.44 | 15.24 | 15.27 | -0.196% | 9,240 | -4.388% |
| 2026-07-31 | 15.26 | 15.41 | 15.23 | 15.30 | +0.262% | 33,602 | -4.575% |
| 2026-07-30 | 15.22 | 15.32 | 15.18 | 15.26 | -0.065% | 15,920 | -4.325% |
| 2026-07-29 | 15.28 | 15.37 | 15.25 | 15.27 | -0.521% | 30,078 | -4.388% |
| 2026-07-28 | 15.28 | 15.43 | 15.28 | 15.35 | +0.294% | 11,925 | -4.886% |
| 2026-07-27 | 15.39 | 15.39 | 15.28 | 15.30 | -0.098% | 15,064 | -4.606% |
| 2026-07-24 | 15.27 | 15.44 | 15.27 | 15.32 | +0.327% | 13,520 | -4.700% |
| 2026-07-23 | 15.35 | 15.42 | 15.26 | 15.27 | -1.037% | 17,260 | -4.388% |
| 2026-07-22 | 15.54 | 15.54 | 15.43 | 15.43 | -0.708% | 19,613 | -5.379% |
| 2026-07-21 | 15.58 | 15.59 | 15.53 | 15.54 | -0.385% | 8,259 | -6.049% |
| 2026-07-20 | 15.58 | 15.68 | 15.58 | 15.60 | -0.096% | 17,941 | -6.410% |
| 2026-07-17 | 15.53 | 15.69 | 15.53 | 15.62 | -0.224% | 11,677 | -6.500% |
| 2026-07-16 | 15.63 | 15.67 | 15.47 | 15.65 | -0.128% | 18,233 | -6.709% |
| 2026-07-15 | 15.38 | 15.72 | 15.35 | 15.67 | +1.260% | 72,909 | -6.828% |
| 2026-07-14 | 15.37 | 15.51 | 15.36 | 15.47 | +0.162% | 18,990 | -5.654% |
| 2026-07-13 | 15.30 | 15.49 | 15.15 | 15.45 | +0.849% | 70,446 | -5.502% |
| 2026-07-10 | 15.27 | 15.42 | 15.18 | 15.32 | -0.390% | 10,684 | -4.700% |
| 2026-07-09 | 15.12 | 15.40 | 15.12 | 15.38 | +1.118% | 45,289 | -5.072% |
| 2026-07-08 | 15.17 | 15.21 | 15.04 | 15.21 | 0.000% | 29,275 | -4.011% |
| 2026-07-07 | 15.23 | 15.30 | 15.16 | 15.21 | -0.262% | 29,261 | -4.011% |
| 2026-07-06 | 15.16 | 15.30 | 15.10 | 15.25 | +0.727% | 27,397 | -4.262% |
| 2026-07-02 | 15.04 | 15.20 | 15.04 | 15.14 | +0.665% | 40,550 | -3.567% |
| 2026-07-01 | 14.86 | 15.14 | 14.86 | 15.04 | +0.669% | 27,108 | -2.926% |
| 2026-06-30 | 14.89 | 14.99 | 14.83 | 14.94 | +0.336% | 127,155 | -2.276% |
| 2026-06-29 | 14.77 | 14.94 | 14.77 | 14.89 | +0.744% | 19,504 | -1.948% |
| 2026-06-26 | 14.70 | 14.92 | 14.70 | 14.78 | +0.271% | 19,778 | -1.218% |
| 2026-06-25 | 14.96 | 14.96 | 14.74 | 14.74 | -0.674% | 16,075 | -0.950% |
| 2026-06-24 | 14.97 | 15.01 | 14.84 | 14.84 | -0.736% | 21,436 | -1.617% |
| 2026-06-23 | 15.04 | 15.15 | 14.94 | 14.95 | -0.598% | 19,335 | -2.341% |
| 2026-06-22 | 15.21 | 15.29 | 15.04 | 15.04 | -1.634% | 15,118 | -2.926% |
| 2026-06-18 | 15.18 | 15.30 | 15.18 | 15.29 | +0.790% | 10,818 | -4.512% |
| 2026-06-17 | 15.21 | 15.32 | 15.14 | 15.17 | -0.914% | 15,231 | -3.757% |
| 2026-06-16 | 15.21 | 15.31 | 15.18 | 15.31 | +0.307% | 13,017 | -4.637% |
| 2026-06-15 | 15.18 | 15.31 | 15.18 | 15.26 | -0.825% | 8,439 | -4.344% |
| 2026-06-12 | 15.38 | 15.47 | 15.35 | 15.39 | -0.517% | 8,044 | -5.133% |
| 2026-06-11 | 15.34 | 15.49 | 15.34 | 15.47 | +0.847% | 15,332 | -5.624% |
| 2026-06-10 | 15.36 | 15.49 | 15.34 | 15.34 | -0.551% | 10,350 | -4.824% |
| 2026-06-09 | 15.44 | 15.51 | 15.34 | 15.43 | -0.323% | 5,284 | -5.348% |
| 2026-06-08 | 15.51 | 15.56 | 15.44 | 15.47 | +0.097% | 6,821 | -5.654% |
| 2026-06-05 | 15.45 | 15.61 | 15.45 | 15.46 | -0.897% | 6,452 | -5.563% |
| 2026-06-04 | 15.52 | 15.65 | 15.52 | 15.60 | +0.451% | 8,746 | -6.410% |
| 2026-06-03 | 15.61 | 15.69 | 15.52 | 15.53 | -0.957% | 12,709 | -5.988% |
| 2026-06-02 | 15.67 | 15.76 | 15.63 | 15.68 | -0.127% | 19,386 | -6.888% |
| 2026-06-01 | 15.75 | 15.85 | 15.70 | 15.70 | -0.254% | 5,257 | -7.006% |
| 2026-05-29 | 15.74 | 15.85 | 15.63 | 15.74 | -0.631% | 17,893 | -7.243% |
| 2026-05-28 | 15.61 | 15.95 | 15.61 | 15.84 | +0.827% | 16,701 | -7.828% |
| 2026-05-27 | 15.62 | 15.74 | 15.58 | 15.71 | +0.576% | 5,948 | -7.066% |
| 2026-05-26 | 15.66 | 15.67 | 15.53 | 15.62 | +0.450% | 13,092 | -6.530% |
| 2026-05-22 | 15.51 | 15.64 | 15.46 | 15.55 | +0.290% | 9,044 | -6.109% |
| 2026-05-21 | 15.59 | 15.69 | 15.48 | 15.51 | -0.800% | 24,707 | -5.837% |
| 2026-05-20 | 15.66 | 15.72 | 15.60 | 15.63 | -0.699% | 10,304 | -6.590% |
| 2026-05-19 | 15.67 | 15.75 | 15.61 | 15.74 | -0.063% | 16,741 | -7.243% |
| 2026-05-18 | 15.72 | 15.89 | 15.72 | 15.75 | +0.191% | 5,745 | -7.302% |
| 2026-05-15 | 15.77 | 15.85 | 15.67 | 15.72 | -1.070% | 25,369 | -7.125% |
| 2026-05-14 | 15.78 | 15.89 | 15.77 | 15.89 | +0.189% | 10,109 | -8.118% |
| 2026-05-13 | 15.73 | 15.89 | 15.73 | 15.86 | +0.507% | 17,241 | -7.945% |
| 2026-05-12 | 15.70 | 15.83 | 15.70 | 15.78 | -0.190% | 4,860 | -7.478% |
| 2026-05-11 | 15.73 | 15.87 | 15.73 | 15.81 | +0.190% | 7,284 | -7.653% |
| 2026-05-08 | 15.85 | 15.85 | 15.74 | 15.78 | +0.127% | 11,448 | -7.478% |
| 2026-05-07 | 15.80 | 15.83 | 15.76 | 15.76 | -0.063% | 7,523 | -7.360% |
| 2026-05-06 | 15.85 | 15.98 | 15.75 | 15.77 | -0.473% | 8,231 | -7.419% |
| 2026-05-05 | 15.78 | 15.97 | 15.75 | 15.85 | +0.413% | 17,410 | -7.857% |
| 2026-05-04 | 15.77 | 15.87 | 15.67 | 15.78 | +0.126% | 18,222 | -7.477% |
| 2026-05-01 | 15.82 | 16.34 | 15.76 | 15.76 | -0.943% | 25,417 | -7.360% |
| 2026-04-30 | 15.82 | 15.91 | 15.74 | 15.91 | +0.888% | 10,876 | -8.234% |
| 2026-04-29 | 15.82 | 15.95 | 15.77 | 15.77 | -0.630% | 8,741 | -7.419% |
| 2026-04-28 | 15.87 | 16.02 | 15.86 | 15.87 | -0.688% | 11,075 | -8.003% |
| 2026-04-27 | 16.03 | 16.12 | 15.91 | 15.98 | +0.125% | 15,246 | -8.636% |
| 2026-04-24 | 15.88 | 16.12 | 15.88 | 15.96 | -0.125% | 9,306 | -8.521% |
| 2026-04-23 | 15.93 | 16.08 | 15.87 | 15.98 | +0.125% | 10,354 | -8.636% |
| 2026-04-22 | 15.92 | 16.15 | 15.91 | 15.96 | -0.250% | 6,791 | -8.521% |
| 2026-04-21 | 16.04 | 16.10 | 15.99 | 16.00 | -0.249% | 5,869 | -8.750% |
| 2026-04-20 | 16.07 | 16.15 | 16.01 | 16.04 | -0.681% | 2,921 | -8.978% |
| 2026-04-17 | 16.05 | 16.16 | 15.96 | 16.15 | +1.254% | 7,313 | -9.598% |
| 2026-04-16 | 16.15 | 16.29 | 15.95 | 15.95 | -1.300% | 9,014 | -8.464% |
| 2026-04-15 | 16.17 | 16.29 | 16.13 | 16.16 | 0.000% | 4,010 | -9.653% |
| 2026-04-14 | 16.15 | 16.16 | 15.93 | 16.16 | +0.623% | 6,686 | -9.653% |
| 2026-04-13 | 16.05 | 16.08 | 15.93 | 16.06 | +0.501% | 2,713 | -9.091% |
| 2026-04-10 | 16.12 | 16.12 | 15.93 | 15.98 | -0.374% | 9,207 | -8.636% |
| 2026-04-09 | 16.05 | 16.12 | 15.92 | 16.04 | -0.062% | 5,407 | -8.978% |
| 2026-04-08 | 16.02 | 16.45 | 15.83 | 16.05 | +0.250% | 8,845 | -9.034% |
| 2026-04-07 | 15.50 | 16.01 | 15.41 | 16.01 | +2.760% | 95,214 | -8.807% |
| 2026-04-06 | 15.59 | 15.67 | 15.45 | 15.58 | -0.128% | 15,079 | -6.290% |
| 2026-04-02 | 15.45 | 15.60 | 15.45 | 15.60 | +0.064% | 13,973 | -6.410% |
| 2026-04-01 | 15.56 | 15.67 | 15.42 | 15.59 | +0.451% | 34,964 | -6.350% |
| 2026-03-31 | 15.61 | 15.61 | 15.42 | 15.52 | -0.577% | 70,215 | -5.928% |
| 2026-03-30 | 15.67 | 15.81 | 15.61 | 15.61 | -0.383% | 11,824 | -6.470% |
| 2026-03-27 | 15.85 | 15.85 | 15.67 | 15.67 | -1.136% | 13,891 | -6.828% |
| 2026-03-26 | 15.83 | 16.12 | 15.83 | 15.85 | -0.627% | 12,201 | -7.886% |
| 2026-03-25 | 16.16 | 16.16 | 15.95 | 15.95 | 0.000% | 7,219 | -8.464% |
| 2026-03-24 | 16.07 | 16.08 | 15.85 | 15.95 | -0.747% | 9,712 | -8.464% |
| 2026-03-23 | 16.08 | 16.18 | 15.92 | 16.07 | +0.942% | 11,366 | -9.147% |
| 2026-03-20 | 16.04 | 16.17 | 15.92 | 15.92 | -1.577% | 7,530 | -8.291% |
| 2026-03-19 | 16.06 | 16.31 | 16.05 | 16.18 | +0.279% | 8,220 | -9.737% |
| 2026-03-18 | 16.23 | 16.25 | 16.11 | 16.13 | -1.043% | 8,735 | -9.485% |
| 2026-03-17 | 16.24 | 16.45 | 16.24 | 16.30 | +0.493% | 4,950 | -10.429% |
| 2026-03-16 | 16.25 | 16.44 | 16.19 | 16.22 | -0.430% | 9,345 | -9.988% |
| 2026-03-13 | 16.32 | 16.41 | 16.17 | 16.29 | -1.690% | 16,769 | -10.374% |
| 2026-03-12 | 16.61 | 16.66 | 16.56 | 16.57 | -0.719% | 6,916 | -11.889% |
| 2026-03-11 | 16.68 | 17.15 | 16.68 | 16.69 | -0.477% | 11,704 | -12.522% |
| 2026-03-10 | 16.68 | 16.92 | 16.68 | 16.77 | +0.540% | 3,114 | -12.940% |
| 2026-03-09 | 16.56 | 16.72 | 16.55 | 16.68 | -0.950% | 16,395 | -12.470% |
| 2026-03-06 | 16.71 | 17.10 | 16.66 | 16.84 | -0.708% | 5,647 | -13.302% |
| 2026-03-05 | 16.94 | 17.18 | 16.92 | 16.96 | -0.295% | 8,940 | -13.915% |
| 2026-03-04 | 17.00 | 17.09 | 17.00 | 17.01 | -0.234% | 2,494 | -14.169% |
| 2026-03-03 | 16.90 | 17.05 | 16.90 | 17.05 | -0.814% | 1,774 | -14.370% |
| 2026-03-02 | 17.10 | 17.19 | 17.04 | 17.19 | +0.409% | 6,320 | -15.067% |
| 2026-02-27 | 17.18 | 17.27 | 16.91 | 17.12 | -0.523% | 58,566 | -14.720% |
| 2026-02-26 | 17.21 | 17.30 | 17.21 | 17.21 | -0.174% | 10,057 | -15.166% |
| 2026-02-25 | 17.32 | 17.32 | 17.21 | 17.24 | +0.058% | 5,368 | -15.313% |
| 2026-02-24 | 17.19 | 17.26 | 17.19 | 17.23 | +0.116% | 4,039 | -15.264% |
| 2026-02-23 | 17.28 | 17.35 | 17.21 | 17.21 | -0.405% | 3,738 | -15.166% |
| 2026-02-20 | 17.20 | 17.35 | 17.20 | 17.28 | +0.407% | 13,845 | -15.509% |
| 2026-02-19 | 17.25 | 17.28 | 17.14 | 17.21 | -0.290% | 23,515 | -15.166% |
| 2026-02-18 | 17.30 | 17.44 | 17.25 | 17.26 | -0.461% | 7,966 | -15.411% |
| 2026-02-17 | 17.37 | 17.37 | 17.24 | 17.34 | +0.696% | 11,972 | -15.802% |
| 2026-02-13 | 17.23 | 17.27 | 17.19 | 17.22 | +0.292% | 9,192 | -15.215% |
| 2026-02-12 | 17.29 | 17.33 | 17.17 | 17.17 | -0.406% | 7,972 | -14.968% |
| 2026-02-11 | 17.30 | 17.34 | 17.24 | 17.24 | -0.174% | 8,228 | -15.313% |
| 2026-02-10 | 17.23 | 17.34 | 17.23 | 17.27 | +0.232% | 3,288 | -15.460% |
| 2026-02-09 | 17.34 | 17.34 | 17.21 | 17.23 | -0.232% | 7,674 | -15.264% |
| 2026-02-06 | 17.38 | 17.38 | 17.20 | 17.27 | -0.346% | 35,843 | -15.460% |
| 2026-02-05 | 16.88 | 17.41 | 16.79 | 17.33 | +2.212% | 90,542 | -15.753% |
| 2026-02-04 | 17.00 | 17.04 | 16.86 | 16.95 | -0.557% | 5,342 | -13.890% |
| 2026-02-03 | 17.09 | 17.09 | 16.83 | 17.05 | 0.000% | 54,515 | -14.370% |
| 2026-02-02 | 16.86 | 17.05 | 16.75 | 17.05 | +1.367% | 19,672 | -14.370% |
| 2026-01-30 | 16.85 | 16.91 | 16.73 | 16.82 | +0.059% | 29,887 | -13.199% |
| 2026-01-29 | 16.96 | 16.98 | 16.76 | 16.81 | -0.510% | 8,001 | -13.147% |
| 2026-01-28 | 16.96 | 16.96 | 16.86 | 16.90 | -0.200% | 10,169 | -13.590% |
| 2026-01-27 | 16.89 | 16.95 | 16.83 | 16.93 | +0.237% | 5,416 | -13.763% |
| 2026-01-26 | 16.97 | 16.99 | 16.77 | 16.89 | +0.416% | 21,188 | -13.558% |
| 2026-01-23 | 16.73 | 16.92 | 16.67 | 16.82 | -0.059% | 13,098 | -13.199% |
| 2026-01-22 | 16.69 | 16.87 | 16.60 | 16.83 | +1.020% | 9,952 | -13.250% |
| 2026-01-21 | 16.43 | 16.73 | 15.96 | 16.66 | +0.241% | 6,735 | -12.365% |
| 2026-01-20 | 16.55 | 16.68 | 16.48 | 16.62 | -0.240% | 47,748 | -12.154% |
| 2026-01-16 | 16.75 | 16.90 | 16.66 | 16.66 | -0.537% | 15,813 | -12.365% |
| 2026-01-15 | 16.77 | 16.90 | 16.71 | 16.75 | +0.239% | 10,605 | -12.836% |
| 2026-01-14 | 16.64 | 16.77 | 16.64 | 16.71 | +0.120% | 16,309 | -12.627% |
| 2026-01-13 | 16.65 | 16.73 | 16.48 | 16.69 | +0.846% | 32,667 | -12.522% |
| 2026-01-12 | 16.53 | 16.61 | 16.46 | 16.55 | -0.060% | 14,313 | -11.782% |
| 2026-01-09 | 16.68 | 16.69 | 16.45 | 16.56 | -0.241% | 38,268 | -11.836% |
| 2026-01-08 | 16.64 | 16.69 | 16.52 | 16.60 | -0.360% | 74,684 | -12.048% |
| 2026-01-07 | 16.62 | 16.68 | 16.41 | 16.66 | +0.847% | 32,125 | -12.365% |
| 2026-01-06 | 16.52 | 16.54 | 16.41 | 16.52 | -0.181% | 8,496 | -11.622% |
| 2026-01-05 | 16.57 | 16.84 | 16.50 | 16.55 | -0.060% | 24,032 | -11.782% |
| 2026-01-02 | 16.38 | 16.60 | 16.32 | 16.56 | +1.533% | 22,327 | -11.836% |
| 2025-12-31 | 16.20 | 16.35 | 16.20 | 16.31 | +0.308% | 37,968 | -10.484% |
| 2025-12-30 | 16.16 | 16.28 | 16.15 | 16.26 | +0.062% | 6,250 | -10.209% |
| 2025-12-29 | 16.22 | 16.25 | 16.15 | 16.25 | +0.185% | 8,116 | -10.154% |
| 2025-12-26 | 16.24 | 16.34 | 16.16 | 16.22 | 0.000% | 15,673 | -9.988% |
| 2025-12-24 | 16.10 | 16.24 | 16.10 | 16.22 | +0.433% | 15,340 | -9.988% |
| 2025-12-23 | 16.11 | 16.19 | 16.10 | 16.15 | -0.247% | 9,785 | -9.598% |
| 2025-12-22 | 16.13 | 16.23 | 16.10 | 16.19 | +0.497% | 10,068 | -9.821% |
| 2025-12-19 | 16.10 | 16.25 | 16.03 | 16.11 | -0.494% | 20,406 | -9.373% |
| 2025-12-18 | 16.23 | 16.50 | 16.05 | 16.19 | -0.369% | 31,820 | -9.821% |
| 2025-12-17 | 16.30 | 16.30 | 16.23 | 16.25 | -0.551% | 27,055 | -10.154% |
| 2025-12-16 | 16.23 | 16.40 | 16.23 | 16.34 | +0.678% | 24,590 | -10.649% |
| 2025-12-15 | 16.47 | 16.55 | 16.23 | 16.23 | -1.993% | 29,919 | -10.043% |
| 2025-12-12 | 16.59 | 16.59 | 16.42 | 16.56 | -0.121% | 31,752 | -11.836% |
| 2025-12-11 | 16.32 | 16.60 | 16.32 | 16.58 | +1.718% | 40,977 | -11.942% |
| 2025-12-10 | 16.19 | 16.30 | 16.11 | 16.30 | +0.679% | 18,353 | -10.429% |
| 2025-12-09 | 16.25 | 16.27 | 16.13 | 16.19 | +0.372% | 27,708 | -9.821% |
| 2025-12-08 | 16.26 | 16.37 | 16.12 | 16.13 | -0.738% | 30,929 | -9.485% |
| 2025-12-05 | 16.29 | 16.39 | 16.20 | 16.25 | -0.854% | 17,467 | -10.154% |
| 2025-12-04 | 16.55 | 16.55 | 16.25 | 16.39 | -0.667% | 28,217 | -10.921% |
| 2025-12-03 | 16.50 | 16.56 | 16.44 | 16.50 | -0.121% | 17,687 | -11.515% |
| 2025-12-02 | 16.60 | 16.70 | 16.44 | 16.52 | -1.019% | 36,359 | -11.622% |
| 2025-12-01 | 16.72 | 16.77 | 16.66 | 16.69 | -0.655% | 18,428 | -12.522% |
| 2025-11-28 | 16.86 | 17.02 | 16.72 | 16.80 | -0.943% | 16,643 | -13.095% |
| 2025-11-26 | 17.06 | 17.06 | 16.81 | 16.96 | +0.296% | 9,880 | -13.915% |
| 2025-11-25 | 16.99 | 16.99 | 16.82 | 16.91 | +0.356% | 4,874 | -13.661% |
| 2025-11-24 | 16.90 | 17.01 | 16.75 | 16.85 | +0.756% | 3,217 | -13.353% |
| 2025-11-21 | 16.57 | 16.85 | 16.50 | 16.72 | +0.168% | 6,830 | -12.698% |
| 2025-11-20 | 16.91 | 17.16 | 16.66 | 16.70 | -1.034% | 34,690 | -12.551% |
| 2025-11-19 | 16.92 | 17.00 | 16.87 | 16.87 | -0.589% | 9,547 | -13.456% |
| 2025-11-18 | 16.88 | 17.00 | 16.88 | 16.97 | +0.533% | 23,086 | -13.966% |
| 2025-11-17 | 16.97 | 17.19 | 16.88 | 16.88 | -1.171% | 13,941 | -13.507% |
| 2025-11-14 | 17.07 | 17.21 | 16.96 | 17.08 | +0.235% | 6,172 | -14.520% |
| 2025-11-13 | 17.30 | 17.34 | 17.04 | 17.04 | -1.275% | 7,989 | -14.319% |
| 2025-11-12 | 17.67 | 17.75 | 17.25 | 17.26 | -2.320% | 26,301 | -15.411% |
| 2025-11-11 | 17.58 | 17.67 | 17.35 | 17.67 | +0.626% | 9,073 | -17.374% |
| 2025-11-10 | 17.42 | 17.56 | 17.30 | 17.56 | +1.503% | 9,307 | -16.856% |
| 2025-11-07 | 17.29 | 17.32 | 17.17 | 17.30 | +0.290% | 8,736 | -15.607% |
| 2025-11-06 | 17.39 | 17.45 | 17.23 | 17.25 | -0.289% | 10,020 | -15.362% |
| 2025-11-05 | 17.29 | 17.38 | 17.13 | 17.30 | +0.406% | 10,940 | -15.607% |
| 2025-11-04 | 17.10 | 17.32 | 17.10 | 17.23 | +0.291% | 26,019 | -15.264% |
| 2025-11-03 | 17.42 | 17.42 | 17.18 | 17.18 | -1.037% | 19,671 | -15.017% |
| 2025-10-31 | 17.76 | 17.77 | 17.22 | 17.36 | -1.364% | 44,187 | -15.899% |
| 2025-10-30 | 17.95 | 17.95 | 17.60 | 17.60 | -1.456% | 4,283 | -17.045% |
| 2025-10-29 | 18.05 | 18.05 | 17.86 | 17.86 | -0.695% | 4,294 | -18.253% |
| 2025-10-28 | 18.10 | 18.10 | 17.94 | 17.98 | -0.139% | 3,871 | -18.821% |
| 2025-10-27 | 18.09 | 18.09 | 17.97 | 18.01 | +0.278% | 4,517 | -18.934% |
| 2025-10-24 | 18.04 | 18.09 | 17.96 | 17.96 | +0.279% | 8,430 | -18.708% |
| 2025-10-23 | 17.99 | 17.99 | 17.90 | 17.91 | -0.389% | 5,325 | -18.481% |
| 2025-10-22 | 18.04 | 18.06 | 17.89 | 17.98 | -0.111% | 4,617 | -18.799% |
| 2025-10-21 | 18.08 | 18.10 | 18.00 | 18.00 | +0.334% | 6,182 | -18.889% |
| 2025-10-20 | 17.92 | 18.03 | 17.92 | 17.94 | +1.127% | 6,877 | -18.618% |
| 2025-10-17 | 17.94 | 17.94 | 17.73 | 17.74 | -0.616% | 6,202 | -17.700% |
| 2025-10-16 | 18.00 | 18.00 | 17.77 | 17.85 | -0.474% | 8,163 | -18.207% |
| 2025-10-15 | 18.01 | 18.03 | 17.89 | 17.93 | +0.702% | 7,342 | -18.595% |
| 2025-10-14 | 17.91 | 17.91 | 17.81 | 17.81 | -0.224% | 3,162 | -18.024% |
| 2025-10-13 | 18.00 | 18.00 | 17.81 | 17.85 | +0.056% | 12,557 | -18.207% |
| 2025-10-10 | 18.18 | 18.18 | 17.79 | 17.84 | -1.163% | 11,282 | -18.161% |
| 2025-10-09 | 18.25 | 18.25 | 17.91 | 18.05 | -0.556% | 11,830 | -19.114% |
| 2025-10-08 | 18.24 | 18.24 | 18.13 | 18.15 | -0.488% | 7,235 | -19.563% |
| 2025-10-07 | 18.39 | 18.39 | 18.10 | 18.24 | -0.328% | 11,889 | -19.956% |
| 2025-10-06 | 18.40 | 18.40 | 18.14 | 18.30 | -0.543% | 11,528 | -20.219% |
| 2025-10-03 | 18.43 | 18.51 | 18.34 | 18.40 | -0.163% | 8,489 | -20.652% |
| 2025-10-02 | 18.64 | 18.64 | 18.37 | 18.43 | -0.647% | 8,212 | -20.781% |
| 2025-10-01 | 18.67 | 18.68 | 18.54 | 18.55 | -1.067% | 145,421 | -21.294% |
| 2025-09-30 | 18.80 | 18.86 | 18.55 | 18.75 | +0.053% | 316,032 | -22.133% |
| 2025-09-29 | 18.56 | 18.82 | 18.48 | 18.74 | +0.970% | 20,647 | -22.092% |
| 2025-09-26 | 18.55 | 18.59 | 18.47 | 18.56 | +0.054% | 11,484 | -21.336% |
| 2025-09-25 | 18.63 | 18.63 | 18.39 | 18.55 | -0.054% | 21,052 | -21.294% |
| 2025-09-24 | 18.59 | 18.82 | 18.56 | 18.56 | -0.269% | 14,124 | -21.336% |
| 2025-09-23 | 18.64 | 18.80 | 18.50 | 18.61 | -0.508% | 18,509 | -21.548% |
| 2025-09-22 | 18.67 | 18.80 | 18.49 | 18.70 | +0.187% | 12,856 | -21.946% |
| 2025-09-19 | 18.65 | 18.78 | 18.51 | 18.67 | +0.107% | 12,853 | -21.800% |
| 2025-09-18 | 18.62 | 18.95 | 18.56 | 18.65 | -0.267% | 7,286 | -21.716% |
| 2025-09-17 | 18.78 | 18.78 | 18.59 | 18.70 | -0.479% | 10,687 | -21.925% |
| 2025-09-16 | 18.78 | 18.81 | 18.50 | 18.79 | +0.320% | 16,253 | -22.299% |
| 2025-09-15 | 18.68 | 18.80 | 18.50 | 18.73 | -0.637% | 18,910 | -22.050% |
| 2025-09-12 | 18.88 | 18.94 | 18.64 | 18.85 | +0.213% | 16,878 | -22.546% |
| 2025-09-11 | 18.68 | 19.00 | 18.68 | 18.81 | +1.075% | 21,987 | -22.382% |
| 2025-09-10 | 18.69 | 18.78 | 18.55 | 18.61 | +0.108% | 10,243 | -21.548% |
| 2025-09-09 | 18.52 | 18.59 | 18.30 | 18.59 | +0.759% | 13,399 | -21.463% |
| 2025-09-08 | 18.38 | 18.55 | 18.28 | 18.45 | +0.435% | 14,831 | -20.867% |
| 2025-09-05 | 18.06 | 18.37 | 18.00 | 18.37 | +2.683% | 19,777 | -20.523% |
| 2025-09-04 | 17.83 | 17.93 | 17.75 | 17.89 | +0.902% | 12,721 | -18.390% |
| 2025-09-03 | 17.75 | 17.93 | 17.67 | 17.73 | +0.567% | 7,662 | -17.654% |
| 2025-09-02 | 17.66 | 17.67 | 17.30 | 17.63 | -0.283% | 9,723 | -17.187% |
| 2025-08-29 | 17.89 | 17.89 | 17.63 | 17.68 | -0.952% | 27,098 | -17.421% |
| 2025-08-28 | 17.88 | 17.92 | 17.66 | 17.85 | +0.069% | 19,367 | -18.207% |
| 2025-08-27 | 17.75 | 17.84 | 17.56 | 17.84 | +0.494% | 17,464 | -18.151% |
| 2025-08-26 | 17.66 | 17.76 | 17.54 | 17.75 | +0.169% | 30,995 | -17.746% |
| 2025-08-25 | 17.87 | 17.87 | 17.67 | 17.72 | -0.950% | 12,059 | -17.607% |
| 2025-08-22 | 17.36 | 17.89 | 17.36 | 17.89 | +3.291% | 26,561 | -18.390% |
| 2025-08-21 | 17.34 | 17.42 | 17.17 | 17.32 | -0.115% | 6,406 | -15.704% |
| 2025-08-20 | 17.20 | 17.34 | 16.85 | 17.34 | +1.049% | 32,920 | -15.802% |
| 2025-08-19 | 16.95 | 17.18 | 16.95 | 17.16 | +1.476% | 19,745 | -14.918% |
| 2025-08-18 | 16.81 | 16.96 | 16.81 | 16.91 | +0.717% | 11,282 | -13.663% |
| 2025-08-15 | 16.82 | 16.82 | 16.69 | 16.79 | +0.060% | 7,715 | -13.043% |
| 2025-08-14 | 16.80 | 16.89 | 16.68 | 16.78 | -0.297% | 28,782 | -12.992% |
| 2025-08-13 | 16.81 | 16.86 | 16.74 | 16.83 | +0.418% | 12,154 | -13.250% |
| 2025-08-12 | 16.52 | 16.76 | 16.50 | 16.76 | +1.453% | 22,685 | -12.888% |
| 2025-08-11 | 16.52 | 16.55 | 16.40 | 16.52 | +0.365% | 13,199 | -11.622% |
| 2025-08-08 | 16.51 | 16.58 | 16.29 | 16.46 | +0.183% | 14,661 | -11.300% |
| 2025-08-07 | 16.74 | 16.75 | 16.37 | 16.43 | -1.262% | 14,048 | -11.138% |
| 2025-08-06 | 16.90 | 16.93 | 16.64 | 16.64 | -1.538% | 7,723 | -12.260% |
| 2025-08-05 | 16.89 | 16.96 | 16.74 | 16.90 | +0.059% | 5,125 | -13.609% |
| 2025-08-04 | 16.59 | 16.93 | 16.59 | 16.89 | +1.931% | 12,980 | -13.558% |
| 2025-08-01 | 16.58 | 16.74 | 16.40 | 16.57 | -0.181% | 123,673 | -11.889% |
| 2025-07-31 | 16.43 | 16.70 | 16.42 | 16.60 | +1.220% | 34,505 | -12.048% |
| 2025-07-30 | 16.45 | 16.46 | 16.36 | 16.40 | -0.061% | 9,288 | -10.976% |
| 2025-07-29 | 16.35 | 16.45 | 16.34 | 16.41 | +0.551% | 11,964 | -11.030% |
| 2025-07-28 | 16.34 | 16.38 | 16.25 | 16.32 | -0.244% | 10,470 | -10.539% |
| 2025-07-25 | 16.35 | 16.38 | 16.28 | 16.36 | +0.677% | 15,504 | -10.758% |
| 2025-07-24 | 16.28 | 16.30 | 16.17 | 16.25 | 0.000% | 19,336 | -10.154% |
| 2025-07-23 | 16.37 | 16.37 | 16.22 | 16.25 | -0.307% | 5,848 | -10.154% |
| 2025-07-22 | 16.38 | 16.38 | 16.22 | 16.30 | -0.245% | 8,558 | -10.429% |
| 2025-07-21 | 16.28 | 16.45 | 16.25 | 16.34 | +0.926% | 29,523 | -10.649% |
| 2025-07-18 | 16.22 | 16.32 | 16.09 | 16.19 | -0.123% | 264,076 | -9.821% |
| 2025-07-17 | 16.02 | 16.21 | 16.02 | 16.21 | +1.123% | 21,689 | -9.932% |
| 2025-07-16 | 16.09 | 16.15 | 15.89 | 16.03 | -0.435% | 31,534 | -8.921% |
| 2025-07-15 | 16.30 | 16.33 | 16.05 | 16.10 | -0.740% | 223,124 | -9.317% |
| 2025-07-14 | 16.33 | 16.37 | 16.12 | 16.22 | -0.491% | 20,874 | -9.988% |
| 2025-07-11 | 16.36 | 16.55 | 16.21 | 16.30 | -1.866% | 26,526 | -10.429% |
| 2025-07-10 | 16.30 | 16.64 | 16.30 | 16.61 | +1.404% | 52,298 | -12.101% |
| 2025-07-09 | 16.26 | 16.39 | 16.22 | 16.38 | +1.049% | 42,300 | -10.867% |
| 2025-07-08 | 16.17 | 16.22 | 16.08 | 16.21 | +0.309% | 76,479 | -9.932% |
| 2025-07-07 | 16.25 | 16.30 | 16.02 | 16.16 | -0.615% | 17,026 | -9.653% |
| 2025-07-03 | 16.21 | 16.31 | 16.18 | 16.26 | +0.308% | 7,254 | -10.209% |
| 2025-07-02 | 16.09 | 16.21 | 16.09 | 16.21 | +0.746% | 38,819 | -9.932% |
| 2025-07-01 | 16.00 | 16.11 | 15.95 | 16.09 | +1.195% | 89,919 | -9.260% |
| 2025-06-30 | 16.01 | 16.16 | 15.90 | 15.90 | -0.501% | 68,445 | -8.176% |
| 2025-06-27 | 16.10 | 16.19 | 15.97 | 15.98 | -0.745% | 16,418 | -8.636% |
| 2025-06-26 | 16.00 | 16.11 | 15.98 | 16.10 | +0.688% | 48,716 | -9.317% |
| 2025-06-25 | 16.04 | 16.04 | 15.87 | 15.99 | 0.000% | 15,604 | -8.693% |
| 2025-06-24 | 15.90 | 16.03 | 15.89 | 15.99 | +0.566% | 133,725 | -8.693% |
| 2025-06-23 | 15.80 | 15.91 | 15.67 | 15.90 | +0.824% | 85,943 | -8.176% |
| 2025-06-20 | 15.70 | 15.78 | 15.68 | 15.77 | +0.510% | 43,236 | -7.419% |
| 2025-06-18 | 15.69 | 15.74 | 15.64 | 15.69 | +0.192% | 110,647 | -6.947% |
| 2025-06-17 | 15.64 | 15.69 | 15.56 | 15.66 | +0.128% | 70,489 | -6.769% |
| 2025-06-16 | 15.70 | 15.74 | 15.57 | 15.64 | -0.128% | 32,411 | -6.650% |
| 2025-06-13 | 15.69 | 15.73 | 15.55 | 15.66 | -1.818% | 49,987 | -6.769% |
| 2025-06-12 | 15.96 | 16.00 | 15.89 | 15.95 | 0.000% | 32,165 | -8.464% |
| 2025-06-11 | 15.98 | 16.05 | 15.91 | 15.95 | +0.063% | 21,988 | -8.464% |
| 2025-06-10 | 16.02 | 16.05 | 15.92 | 15.94 | -0.250% | 10,043 | -8.407% |
| 2025-06-09 | 15.93 | 16.01 | 15.86 | 15.98 | +0.314% | 11,359 | -8.636% |
| 2025-06-06 | 16.04 | 16.07 | 15.83 | 15.93 | -0.438% | 23,443 | -8.349% |
| 2025-06-05 | 16.14 | 16.21 | 15.96 | 16.00 | -0.498% | 18,590 | -8.750% |
| 2025-06-04 | 16.09 | 16.09 | 15.88 | 16.08 | +0.375% | 12,359 | -9.204% |
| 2025-06-03 | 15.75 | 16.02 | 15.67 | 16.02 | +2.103% | 83,218 | -8.864% |
| 2025-06-02 | 15.76 | 15.76 | 15.58 | 15.69 | 0.000% | 16,436 | -6.947% |
| 2025-05-30 | 15.77 | 15.79 | 15.64 | 15.69 | -0.507% | 19,536 | -6.947% |
| 2025-05-29 | 15.76 | 15.77 | 15.64 | 15.77 | +0.638% | 15,017 | -7.419% |
| 2025-05-28 | 15.77 | 15.77 | 15.63 | 15.67 | -0.445% | 8,416 | -6.828% |
| 2025-05-27 | 15.83 | 15.83 | 15.56 | 15.74 | +0.833% | 15,799 | -7.243% |
| 2025-05-23 | 15.49 | 15.61 | 15.45 | 15.61 | -0.256% | 7,308 | -6.470% |
| 2025-05-22 | 15.45 | 15.69 | 15.44 | 15.65 | +0.449% | 5,756 | -6.709% |
| 2025-05-21 | 15.91 | 15.96 | 15.48 | 15.58 | -2.258% | 20,258 | -6.290% |
| 2025-05-20 | 15.95 | 16.07 | 15.81 | 15.94 | -0.188% | 21,252 | -8.407% |
| 2025-05-19 | 15.76 | 15.98 | 15.71 | 15.97 | +0.440% | 7,687 | -8.579% |
| 2025-05-16 | 15.99 | 15.99 | 15.72 | 15.90 | +0.063% | 6,861 | -8.176% |
| 2025-05-15 | 15.80 | 15.92 | 15.80 | 15.89 | +0.570% | 15,790 | -8.118% |
| 2025-05-14 | 15.89 | 16.86 | 15.75 | 15.80 | -0.691% | 12,389 | -7.595% |
| 2025-05-13 | 15.98 | 15.98 | 15.85 | 15.91 | -0.438% | 69,214 | -8.234% |
| 2025-05-12 | 16.09 | 16.12 | 15.90 | 15.98 | +0.063% | 7,797 | -8.636% |
| 2025-05-09 | 16.02 | 16.07 | 15.91 | 15.97 | +0.125% | 7,206 | -8.579% |
| 2025-05-08 | 16.13 | 16.13 | 15.92 | 15.95 | -0.808% | 7,586 | -8.464% |
| 2025-05-07 | 15.95 | 16.10 | 15.95 | 16.08 | +1.132% | 51,153 | -9.204% |
| 2025-05-06 | 15.78 | 15.92 | 15.69 | 15.90 | +0.760% | 23,019 | -8.176% |
| 2025-05-05 | 15.80 | 16.03 | 15.72 | 15.78 | -0.630% | 23,790 | -7.478% |
| 2025-05-02 | 16.01 | 16.13 | 15.80 | 15.88 | -0.189% | 26,430 | -8.060% |
| 2025-05-01 | 16.01 | 16.11 | 15.78 | 15.91 | -0.126% | 32,698 | -8.234% |
| 2025-04-30 | 16.12 | 16.14 | 15.89 | 15.93 | -1.484% | 24,335 | -8.349% |
| 2025-04-29 | 16.19 | 16.23 | 16.07 | 16.17 | -0.185% | 30,566 | -9.709% |
| 2025-04-28 | 16.20 | 16.23 | 16.12 | 16.20 | +0.062% | 19,068 | -9.877% |
| 2025-04-25 | 16.23 | 16.23 | 16.07 | 16.19 | 0.000% | 10,116 | -9.821% |
| 2025-04-24 | 16.11 | 16.24 | 16.11 | 16.19 | +0.747% | 19,147 | -9.821% |
| 2025-04-23 | 16.11 | 16.19 | 15.97 | 16.07 | +1.324% | 16,316 | -9.147% |
| 2025-04-22 | 15.80 | 15.92 | 15.74 | 15.86 | +0.891% | 13,400 | -7.945% |
| 2025-04-21 | 15.68 | 15.74 | 15.58 | 15.72 | -0.190% | 11,287 | -7.125% |
| 2025-04-17 | 15.79 | 15.84 | 15.58 | 15.75 | +0.382% | 11,055 | -7.302% |
| 2025-04-16 | 15.71 | 15.87 | 15.59 | 15.69 | +0.064% | 53,106 | -6.947% |
| 2025-04-15 | 15.83 | 16.00 | 15.64 | 15.68 | -0.254% | 91,060 | -6.888% |
| 2025-04-14 | 15.86 | 16.05 | 15.71 | 15.72 | 0.000% | 44,898 | -7.125% |