PREJF
PARTNERRE PFD SHS SER J
stockOTCPreferred Stock
EODOct 2, 2026
15.44USD-0.065%(-0.01)9,074
PREJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.59 | 15.65 | 15.44 | 15.44 | -0.065% | 9,074 | 0.000% |
| 2026-10-01 | 15.52 | 15.52 | 15.45 | 15.45 | -0.898% | 3,219 | -0.065% |
| 2026-09-30 | 15.69 | 15.69 | 15.51 | 15.59 | -0.064% | 2,732 | -0.962% |
| 2026-09-29 | 15.53 | 15.60 | 15.50 | 15.60 | 0.000% | 3,321 | -1.026% |
| 2026-09-28 | 15.62 | 15.62 | 15.51 | 15.60 | -0.064% | 4,993 | -1.026% |
| 2026-09-25 | 15.89 | 15.89 | 15.60 | 15.61 | -0.256% | 4,018 | -1.089% |
| 2026-09-24 | 15.65 | 15.65 | 15.65 | 15.65 | -0.949% | 110 | -1.342% |
| 2026-09-23 | 15.80 | 15.80 | 15.75 | 15.80 | -0.441% | 6,601 | -2.278% |
| 2026-09-22 | 15.90 | 15.90 | 15.87 | 15.87 | -0.189% | 686 | -2.710% |
| 2026-09-21 | 15.60 | 15.90 | 15.60 | 15.90 | -0.625% | 901 | -2.893% |
| 2026-09-18 | 16.05 | 16.05 | 15.72 | 16.00 | -0.044% | 5,615 | -3.500% |
| 2026-09-17 | 15.75 | 16.01 | 15.75 | 16.01 | +2.020% | 211,733 | -3.542% |
| 2026-09-16 | 15.75 | 15.75 | 15.50 | 15.69 | -0.318% | 11,399 | -1.593% |
| 2026-09-15 | 15.70 | 15.75 | 15.62 | 15.74 | +0.607% | 2,121 | -1.906% |
| 2026-09-14 | 15.95 | 15.95 | 15.60 | 15.64 | -0.414% | 10,996 | -1.310% |
| 2026-09-11 | 15.62 | 15.74 | 15.58 | 15.71 | +0.641% | 6,880 | -1.719% |
| 2026-09-10 | 15.90 | 15.90 | 15.61 | 15.61 | -1.390% | 1,425 | -1.089% |
| 2026-09-09 | 15.75 | 15.83 | 15.60 | 15.83 | +0.572% | 5,372 | -2.464% |
| 2026-09-08 | 15.74 | 15.74 | 15.74 | 15.74 | -0.380% | 952 | -1.906% |
| 2026-09-04 | 15.87 | 15.91 | 15.80 | 15.80 | -0.441% | 2,610 | -2.278% |
| 2026-09-03 | 15.86 | 15.95 | 15.81 | 15.87 | +0.126% | 3,766 | -2.710% |
| 2026-09-02 | 15.96 | 15.99 | 15.85 | 15.85 | -0.314% | 4,346 | -2.587% |
| 2026-09-01 | 15.63 | 16.10 | 15.55 | 15.90 | +2.581% | 18,847 | -2.893% |
| 2026-08-31 | 15.50 | 15.50 | 15.50 | 15.50 | +0.649% | 656 | -0.387% |
| 2026-08-28 | 15.60 | 15.74 | 15.40 | 15.40 | -2.222% | 9,338 | +0.260% |
| 2026-08-27 | 15.84 | 15.84 | 15.75 | 15.75 | +0.318% | 2,900 | -1.968% |
| 2026-08-26 | 15.85 | 15.95 | 15.70 | 15.70 | -0.064% | 3,855 | -1.656% |
| 2026-08-25 | 15.85 | 15.85 | 15.71 | 15.71 | -0.254% | 2,637 | -1.719% |
| 2026-08-24 | 15.92 | 15.95 | 15.71 | 15.75 | -1.006% | 2,100 | -1.968% |
| 2026-08-21 | 15.85 | 15.93 | 15.75 | 15.91 | -0.126% | 5,274 | -2.954% |
| 2026-08-20 | 15.90 | 15.95 | 15.70 | 15.93 | -0.125% | 10,241 | -3.076% |
| 2026-08-19 | 15.89 | 15.95 | 15.89 | 15.95 | +0.949% | 3,944 | -3.197% |
| 2026-08-18 | 15.99 | 15.99 | 15.80 | 15.80 | -0.940% | 1,979 | -2.278% |
| 2026-08-17 | 15.88 | 15.98 | 15.75 | 15.95 | +0.314% | 7,797 | -3.197% |
| 2026-08-14 | 15.70 | 15.90 | 15.70 | 15.90 | +0.850% | 20,229 | -2.893% |
| 2026-08-13 | 15.90 | 15.90 | 15.70 | 15.77 | -0.436% | 6,192 | -2.068% |
| 2026-08-12 | 15.80 | 15.85 | 15.79 | 15.84 | +0.412% | 8,550 | -2.494% |
| 2026-08-11 | 15.70 | 15.80 | 15.70 | 15.77 | +0.574% | 4,150 | -2.093% |
| 2026-08-10 | 15.85 | 15.85 | 15.65 | 15.68 | -1.073% | 7,818 | -1.531% |
| 2026-08-07 | 15.85 | 15.85 | 15.72 | 15.85 | +0.699% | 1,864 | -2.587% |
| 2026-08-06 | 15.75 | 15.80 | 15.70 | 15.74 | -0.063% | 3,800 | -1.906% |
| 2026-08-05 | 15.66 | 15.75 | 15.65 | 15.75 | +0.575% | 2,319 | -1.968% |
| 2026-08-04 | 15.85 | 15.85 | 15.65 | 15.66 | -1.199% | 2,250 | -1.405% |
| 2026-08-03 | 15.85 | 15.85 | 15.85 | 15.85 | +1.537% | 100 | -2.587% |
| 2026-07-31 | 15.64 | 15.64 | 15.60 | 15.61 | -0.192% | 5,490 | -1.089% |
| 2026-07-30 | 15.75 | 15.75 | 15.64 | 15.64 | -0.255% | 1,191 | -1.279% |
| 2026-07-29 | 15.85 | 15.85 | 15.68 | 15.68 | -1.073% | 14,655 | -1.531% |
| 2026-07-28 | 15.85 | 15.99 | 15.78 | 15.85 | -0.938% | 3,109 | -2.587% |
| 2026-07-27 | 15.81 | 16.00 | 15.75 | 16.00 | +0.946% | 18,641 | -3.500% |
| 2026-07-24 | 15.85 | 15.85 | 15.85 | 15.85 | 0.000% | 1,713 | -2.587% |
| 2026-07-23 | 15.85 | 15.85 | 15.85 | 15.85 | -0.314% | 1,000 | -2.587% |
| 2026-07-22 | 15.87 | 15.90 | 15.73 | 15.90 | +0.315% | 6,520 | -2.893% |
| 2026-07-21 | 15.99 | 15.99 | 15.85 | 15.85 | -0.876% | 6,590 | -2.587% |
| 2026-07-20 | 15.98 | 15.99 | 15.85 | 15.99 | +0.125% | 6,854 | -3.440% |
| 2026-07-17 | 15.76 | 15.97 | 15.75 | 15.97 | +0.757% | 2,814 | -3.319% |
| 2026-07-16 | 15.85 | 15.97 | 15.80 | 15.85 | -0.314% | 5,204 | -2.587% |
| 2026-07-15 | 15.98 | 15.98 | 15.90 | 15.90 | -0.188% | 5,454 | -2.893% |
| 2026-07-14 | 15.90 | 15.93 | 15.90 | 15.93 | +0.189% | 300 | -3.076% |
| 2026-07-13 | 15.88 | 15.90 | 15.88 | 15.90 | 0.000% | 1,400 | -2.893% |
| 2026-07-10 | 15.92 | 15.92 | 15.85 | 15.90 | +0.379% | 3,710 | -2.893% |
| 2026-07-09 | 15.90 | 15.90 | 15.82 | 15.84 | +0.000% | 5,307 | -2.525% |
| 2026-07-08 | 15.95 | 15.95 | 15.84 | 15.84 | -0.690% | 2,541 | -2.525% |
| 2026-07-07 | 15.95 | 15.95 | 15.95 | 15.95 | -0.188% | 2,473 | -3.197% |
| 2026-07-06 | 15.99 | 15.99 | 15.98 | 15.98 | -0.250% | 1,010 | -3.379% |
| 2026-07-02 | 15.97 | 16.10 | 15.97 | 16.02 | +0.313% | 6,386 | -3.620% |
| 2026-07-01 | 16.00 | 16.00 | 15.95 | 15.97 | -0.187% | 2,926 | -3.319% |
| 2026-06-30 | 16.00 | 16.09 | 16.00 | 16.00 | -0.062% | 1,325 | -3.500% |
| 2026-06-29 | 16.15 | 16.15 | 15.95 | 16.01 | +0.376% | 10,747 | -3.560% |
| 2026-06-26 | 15.99 | 16.00 | 15.95 | 15.95 | -0.250% | 6,125 | -3.197% |
| 2026-06-25 | 15.95 | 16.09 | 15.95 | 15.99 | -0.062% | 9,846 | -3.440% |
| 2026-06-24 | 16.00 | 16.00 | 15.97 | 16.00 | +0.313% | 8,260 | -3.500% |
| 2026-06-23 | 16.01 | 16.07 | 15.90 | 15.95 | -0.375% | 4,242 | -3.197% |
| 2026-06-22 | 16.02 | 16.10 | 16.01 | 16.01 | -0.311% | 5,541 | -3.560% |
| 2026-06-18 | 16.12 | 16.15 | 16.00 | 16.06 | +0.375% | 6,778 | -3.861% |
| 2026-06-17 | 16.30 | 16.30 | 16.00 | 16.00 | -1.538% | 2,645 | -3.500% |
| 2026-06-16 | 16.31 | 16.31 | 16.25 | 16.25 | -0.175% | 776 | -4.985% |
| 2026-06-15 | 16.12 | 16.34 | 16.12 | 16.28 | +0.671% | 4,496 | -5.151% |
| 2026-06-12 | 16.30 | 16.32 | 16.15 | 16.17 | -0.062% | 7,978 | -4.515% |
| 2026-06-10 | 16.18 | 16.30 | 16.18 | 16.18 | +0.186% | 7,183 | -4.574% |
| 2026-06-09 | 16.25 | 16.25 | 16.15 | 16.15 | -0.615% | 3,763 | -4.396% |
| 2026-06-08 | 16.25 | 16.25 | 16.25 | 16.25 | +0.003% | 625 | -4.985% |
| 2026-06-05 | 16.32 | 16.32 | 16.25 | 16.25 | -0.554% | 1,764 | -4.982% |
| 2026-06-04 | 16.09 | 16.34 | 16.05 | 16.34 | +1.491% | 31,331 | -5.508% |
| 2026-06-03 | 16.35 | 16.35 | 16.10 | 16.10 | -0.679% | 3,722 | -4.099% |
| 2026-06-02 | 16.21 | 16.21 | 16.21 | 16.21 | -0.552% | 830 | -4.750% |
| 2026-06-01 | 16.20 | 16.30 | 16.15 | 16.30 | 0.000% | 6,599 | -5.276% |
| 2026-05-29 | 16.24 | 16.30 | 16.24 | 16.30 | 0.000% | 2,669 | -5.276% |
| 2026-05-28 | 16.31 | 16.31 | 16.17 | 16.30 | -0.912% | 4,785 | -5.276% |
| 2026-05-27 | 16.69 | 16.69 | 16.45 | 16.45 | -1.261% | 1,566 | -6.140% |
| 2026-05-26 | 16.52 | 16.69 | 16.52 | 16.66 | +0.970% | 3,903 | -7.323% |
| 2026-05-22 | 16.65 | 16.65 | 16.50 | 16.50 | +0.585% | 220 | -6.424% |
| 2026-05-21 | 16.44 | 16.48 | 16.40 | 16.40 | -0.280% | 4,583 | -5.877% |
| 2026-05-20 | 16.47 | 16.47 | 16.45 | 16.45 | -0.243% | 2,231 | -6.140% |
| 2026-05-19 | 16.45 | 16.49 | 16.40 | 16.49 | -0.061% | 2,914 | -6.367% |
| 2026-05-18 | 16.48 | 16.54 | 16.45 | 16.50 | +0.061% | 5,405 | -6.424% |
| 2026-05-15 | 16.45 | 16.49 | 16.45 | 16.49 | -0.058% | 1,272 | -6.367% |
| 2026-05-14 | 16.54 | 16.54 | 16.45 | 16.50 | -0.245% | 1,311 | -6.421% |
| 2026-05-13 | 16.51 | 16.54 | 16.45 | 16.54 | -0.339% | 1,200 | -6.651% |
| 2026-05-12 | 16.52 | 16.60 | 16.52 | 16.60 | +0.706% | 1,224 | -6.967% |
| 2026-05-08 | 16.46 | 16.50 | 16.38 | 16.48 | +0.182% | 4,873 | -6.311% |
| 2026-05-07 | 16.65 | 16.65 | 16.45 | 16.45 | -0.604% | 7,555 | -6.140% |
| 2026-05-06 | 16.65 | 16.79 | 16.50 | 16.55 | -0.898% | 3,861 | -6.707% |
| 2026-05-05 | 16.55 | 16.74 | 16.55 | 16.70 | +0.967% | 6,233 | -7.544% |
| 2026-05-04 | 16.50 | 16.70 | 16.46 | 16.54 | +0.242% | 9,065 | -6.651% |
| 2026-05-01 | 16.54 | 16.54 | 16.50 | 16.50 | 0.000% | 5,129 | -6.424% |
| 2026-04-30 | 16.50 | 16.58 | 16.50 | 16.50 | -0.181% | 4,045 | -6.424% |
| 2026-04-29 | 16.68 | 16.68 | 16.50 | 16.53 | -0.121% | 5,265 | -6.594% |
| 2026-04-28 | 16.45 | 16.55 | 16.45 | 16.55 | +0.547% | 5,703 | -6.707% |
| 2026-04-27 | 16.62 | 16.62 | 16.45 | 16.46 | -0.242% | 5,384 | -6.197% |
| 2026-04-24 | 16.58 | 16.60 | 16.50 | 16.50 | -0.483% | 4,125 | -6.424% |
| 2026-04-23 | 16.65 | 16.65 | 16.58 | 16.58 | -0.540% | 2,540 | -6.876% |
| 2026-04-22 | 16.61 | 16.85 | 16.61 | 16.67 | -0.060% | 23,435 | -7.379% |
| 2026-04-21 | 16.74 | 16.79 | 16.64 | 16.68 | -0.418% | 5,371 | -7.434% |
| 2026-04-20 | 16.88 | 16.88 | 16.66 | 16.75 | +0.601% | 10,388 | -7.821% |
| 2026-04-17 | 16.50 | 16.65 | 16.50 | 16.65 | 0.000% | 9,520 | -7.267% |
| 2026-04-16 | 16.50 | 16.65 | 16.48 | 16.65 | -0.060% | 11,227 | -7.267% |
| 2026-04-15 | 16.67 | 16.75 | 16.60 | 16.66 | +0.361% | 8,946 | -7.323% |
| 2026-04-14 | 16.70 | 16.73 | 16.60 | 16.60 | -0.300% | 7,776 | -6.988% |
| 2026-04-13 | 16.63 | 16.65 | 16.61 | 16.65 | -0.120% | 4,695 | -7.267% |
| 2026-04-10 | 16.79 | 16.79 | 16.67 | 16.67 | -0.715% | 405 | -7.379% |
| 2026-04-09 | 16.66 | 16.79 | 16.63 | 16.79 | +0.539% | 3,957 | -8.041% |
| 2026-04-08 | 16.61 | 16.70 | 16.61 | 16.70 | +0.421% | 541 | -7.545% |
| 2026-04-07 | 16.85 | 16.85 | 16.60 | 16.63 | -0.953% | 1,528 | -7.156% |
| 2026-04-06 | 16.88 | 16.98 | 16.68 | 16.79 | -0.592% | 3,089 | -8.041% |
| 2026-04-02 | 16.87 | 16.89 | 16.87 | 16.89 | -0.589% | 296 | -8.585% |
| 2026-04-01 | 16.95 | 16.99 | 16.78 | 16.99 | +0.295% | 4,772 | -9.123% |
| 2026-03-31 | 16.83 | 16.94 | 16.51 | 16.94 | +1.742% | 815 | -8.855% |
| 2026-03-30 | 16.75 | 16.75 | 16.60 | 16.65 | +0.241% | 2,591 | -7.267% |
| 2026-03-26 | 16.60 | 16.80 | 16.60 | 16.61 | +0.363% | 8,782 | -7.044% |
| 2026-03-25 | 16.76 | 16.91 | 16.55 | 16.55 | +0.182% | 2,705 | -6.707% |
| 2026-03-23 | 17.01 | 17.01 | 16.52 | 16.52 | -0.181% | 431 | -6.538% |
| 2026-03-20 | 16.75 | 16.76 | 16.55 | 16.55 | -1.488% | 2,800 | -6.707% |
| 2026-03-19 | 16.90 | 16.90 | 16.65 | 16.80 | -0.885% | 1,804 | -8.095% |
| 2026-03-18 | 16.85 | 16.95 | 16.85 | 16.95 | +0.355% | 6,700 | -8.909% |
| 2026-03-17 | 16.89 | 16.89 | 16.75 | 16.89 | -0.177% | 1,214 | -8.585% |
| 2026-03-16 | 16.65 | 16.92 | 16.65 | 16.92 | +1.622% | 7,956 | -8.747% |
| 2026-03-13 | 16.80 | 16.80 | 16.65 | 16.65 | -0.597% | 2,464 | -7.267% |
| 2026-03-12 | 16.90 | 16.90 | 16.72 | 16.75 | -0.888% | 10,496 | -7.821% |
| 2026-03-11 | 17.00 | 17.00 | 16.90 | 16.90 | -0.118% | 4,243 | -8.639% |
| 2026-03-10 | 16.91 | 16.92 | 16.90 | 16.92 | +0.415% | 3,365 | -8.747% |
| 2026-03-09 | 16.83 | 16.85 | 16.82 | 16.85 | +0.119% | 3,724 | -8.368% |
| 2026-03-06 | 16.84 | 16.87 | 16.83 | 16.83 | -0.059% | 2,590 | -8.259% |
| 2026-03-05 | 17.02 | 17.02 | 16.81 | 16.84 | -1.347% | 4,736 | -8.314% |
| 2026-03-04 | 17.01 | 17.10 | 17.00 | 17.07 | +0.412% | 6,825 | -9.549% |
| 2026-03-03 | 17.05 | 17.05 | 17.00 | 17.00 | -0.293% | 2,441 | -9.176% |
| 2026-03-02 | 17.00 | 17.05 | 17.00 | 17.05 | -0.757% | 1,837 | -9.443% |
| 2026-02-27 | 17.00 | 17.18 | 17.00 | 17.18 | -0.348% | 7,812 | -10.128% |
| 2026-02-26 | 17.21 | 17.26 | 17.20 | 17.24 | -0.116% | 3,650 | -10.441% |
| 2026-02-25 | 17.24 | 17.26 | 17.21 | 17.26 | +0.116% | 1,832 | -10.545% |
| 2026-02-24 | 17.12 | 17.39 | 17.12 | 17.24 | +0.701% | 5,227 | -10.441% |
| 2026-02-23 | 17.07 | 17.12 | 17.07 | 17.12 | 0.000% | 2,112 | -9.813% |
| 2026-02-20 | 17.14 | 17.24 | 17.05 | 17.12 | +0.208% | 5,268 | -9.813% |
| 2026-02-19 | 17.13 | 17.13 | 17.08 | 17.08 | -0.376% | 568 | -9.626% |
| 2026-02-18 | 17.16 | 17.24 | 17.05 | 17.15 | +0.240% | 4,268 | -9.966% |
| 2026-02-17 | 17.05 | 17.11 | 17.05 | 17.11 | +0.437% | 4,016 | -9.750% |
| 2026-02-13 | 17.02 | 17.05 | 16.96 | 17.03 | +0.138% | 3,607 | -9.355% |
| 2026-02-12 | 17.00 | 17.01 | 16.85 | 17.01 | -0.410% | 3,200 | -9.230% |
| 2026-02-11 | 17.08 | 17.08 | 17.02 | 17.08 | +0.412% | 11,507 | -9.602% |
| 2026-02-10 | 17.00 | 17.01 | 17.00 | 17.01 | -0.059% | 406 | -9.230% |
| 2026-02-09 | 17.00 | 17.04 | 16.83 | 17.02 | +0.118% | 10,112 | -9.283% |
| 2026-02-06 | 17.00 | 17.07 | 16.96 | 17.00 | -0.176% | 4,691 | -9.176% |
| 2026-02-05 | 17.03 | 17.08 | 17.03 | 17.03 | -0.293% | 1,519 | -9.336% |
| 2026-02-04 | 17.03 | 17.08 | 17.03 | 17.08 | -0.117% | 6,431 | -9.602% |
| 2026-02-03 | 17.14 | 17.14 | 17.04 | 17.10 | +0.411% | 2,561 | -9.708% |
| 2026-02-02 | 16.97 | 17.15 | 16.97 | 17.03 | +0.176% | 12,013 | -9.336% |
| 2026-01-30 | 17.06 | 17.25 | 16.91 | 17.00 | -0.352% | 3,920 | -9.176% |
| 2026-01-29 | 17.01 | 17.06 | 17.01 | 17.06 | +0.353% | 3,926 | -9.496% |
| 2026-01-28 | 17.00 | 17.00 | 17.00 | 17.00 | -0.059% | 1,528 | -9.176% |
| 2026-01-26 | 17.06 | 17.06 | 17.00 | 17.01 | +0.059% | 5,410 | -9.230% |
| 2026-01-23 | 17.01 | 17.02 | 17.00 | 17.00 | -0.059% | 9,185 | -9.176% |
| 2026-01-22 | 17.00 | 17.06 | 17.00 | 17.01 | +0.059% | 11,074 | -9.230% |
| 2026-01-21 | 17.00 | 17.06 | 17.00 | 17.00 | 0.000% | 4,864 | -9.176% |
| 2026-01-20 | 17.00 | 17.04 | 17.00 | 17.00 | 0.000% | 4,220 | -9.176% |
| 2026-01-16 | 17.05 | 17.06 | 17.00 | 17.00 | -0.059% | 4,501 | -9.176% |
| 2026-01-15 | 17.11 | 17.12 | 17.01 | 17.01 | -0.059% | 9,292 | -9.230% |
| 2026-01-14 | 17.06 | 17.14 | 17.02 | 17.02 | -0.468% | 9,464 | -9.283% |
| 2026-01-13 | 17.05 | 17.20 | 17.05 | 17.10 | -0.581% | 8,469 | -9.708% |
| 2026-01-12 | 17.15 | 17.20 | 17.05 | 17.20 | -0.006% | 6,553 | -10.233% |
| 2026-01-09 | 17.12 | 17.20 | 17.05 | 17.20 | +0.591% | 3,145 | -10.238% |
| 2026-01-08 | 17.05 | 17.10 | 17.04 | 17.10 | 0.000% | 7,154 | -9.708% |
| 2026-01-07 | 17.10 | 17.10 | 17.10 | 17.10 | +0.234% | 232 | -9.708% |
| 2026-01-06 | 17.10 | 17.10 | 17.06 | 17.06 | +0.117% | 953 | -9.496% |
| 2026-01-02 | 17.10 | 17.10 | 17.04 | 17.04 | -0.351% | 1,782 | -9.390% |
| 2025-12-31 | 17.06 | 17.10 | 17.00 | 17.10 | -0.292% | 7,074 | -9.708% |
| 2025-12-30 | 17.10 | 17.24 | 17.01 | 17.15 | -0.752% | 7,673 | -9.971% |
| 2025-12-29 | 17.02 | 17.28 | 17.02 | 17.28 | +0.075% | 6,314 | -10.648% |
| 2025-12-26 | 17.15 | 17.27 | 17.15 | 17.27 | +1.392% | 4,103 | -10.581% |
| 2025-12-24 | 17.06 | 17.09 | 17.03 | 17.03 | +0.176% | 4,391 | -9.336% |
| 2025-12-23 | 17.03 | 17.06 | 17.00 | 17.00 | 0.000% | 8,754 | -9.176% |
| 2025-12-22 | 17.03 | 17.05 | 17.00 | 17.00 | -0.293% | 8,894 | -9.176% |
| 2025-12-19 | 17.03 | 17.05 | 17.00 | 17.05 | 0.000% | 12,423 | -9.443% |
| 2025-12-18 | 17.01 | 17.05 | 17.00 | 17.05 | +0.059% | 6,937 | -9.443% |
| 2025-12-17 | 17.02 | 17.07 | 17.01 | 17.04 | +0.176% | 9,163 | -9.390% |
| 2025-12-16 | 17.02 | 17.07 | 16.81 | 17.01 | 0.000% | 12,549 | -9.230% |
| 2025-12-15 | 17.00 | 17.14 | 17.00 | 17.01 | -0.176% | 8,124 | -9.230% |
| 2025-12-12 | 17.01 | 17.08 | 17.00 | 17.04 | +0.176% | 12,158 | -9.390% |
| 2025-12-11 | 17.01 | 17.09 | 17.01 | 17.01 | 0.000% | 4,263 | -9.230% |
| 2025-12-09 | 17.01 | 17.14 | 17.01 | 17.01 | -0.117% | 4,873 | -9.230% |
| 2025-12-08 | 17.07 | 17.15 | 17.01 | 17.03 | -0.700% | 3,073 | -9.336% |
| 2025-12-05 | 16.75 | 17.15 | 16.75 | 17.15 | +0.882% | 3,126 | -9.971% |
| 2025-12-04 | 17.00 | 17.00 | 17.00 | 17.00 | -0.176% | 3,995 | -9.176% |
| 2025-12-03 | 16.88 | 17.05 | 16.65 | 17.03 | -0.468% | 11,181 | -9.336% |
| 2025-12-02 | 16.75 | 17.14 | 16.50 | 17.11 | +0.706% | 26,758 | -9.760% |
| 2025-12-01 | 16.91 | 16.99 | 16.70 | 16.99 | -0.059% | 11,505 | -9.123% |
| 2025-11-28 | 17.01 | 17.09 | 16.91 | 17.00 | -0.527% | 4,194 | -9.176% |
| 2025-11-26 | 17.34 | 17.34 | 16.91 | 17.09 | -1.725% | 10,175 | -9.655% |
| 2025-11-25 | 17.16 | 17.39 | 17.16 | 17.39 | +0.340% | 7,298 | -11.213% |
| 2025-11-24 | 17.11 | 17.33 | 17.11 | 17.33 | +0.528% | 3,142 | -10.911% |
| 2025-11-21 | 17.15 | 17.50 | 17.15 | 17.24 | -0.920% | 7,635 | -10.441% |
| 2025-11-20 | 17.10 | 17.40 | 17.10 | 17.40 | +1.163% | 2,107 | -11.264% |
| 2025-11-19 | 17.11 | 17.20 | 17.11 | 17.20 | +0.350% | 340 | -10.233% |
| 2025-11-18 | 17.10 | 17.14 | 17.02 | 17.14 | +0.175% | 5,308 | -9.918% |
| 2025-11-17 | 17.20 | 17.30 | 17.06 | 17.11 | -0.233% | 3,026 | -9.760% |
| 2025-11-14 | 17.16 | 17.28 | 17.15 | 17.15 | -0.058% | 6,762 | -9.971% |
| 2025-11-13 | 17.17 | 17.21 | 17.15 | 17.16 | -0.233% | 5,993 | -10.023% |
| 2025-11-12 | 17.32 | 17.49 | 17.15 | 17.20 | -0.635% | 3,939 | -10.233% |
| 2025-11-11 | 17.30 | 17.38 | 17.30 | 17.31 | +0.058% | 4,052 | -10.803% |
| 2025-11-10 | 17.41 | 17.45 | 17.25 | 17.30 | -0.632% | 5,605 | -10.751% |
| 2025-11-07 | 17.43 | 17.53 | 17.41 | 17.41 | -0.115% | 6,479 | -11.315% |
| 2025-11-06 | 17.67 | 17.69 | 17.43 | 17.43 | -0.966% | 7,221 | -11.417% |
| 2025-11-05 | 17.60 | 17.74 | 17.60 | 17.60 | 0.000% | 3,057 | -12.273% |
| 2025-11-04 | 17.59 | 17.78 | 17.59 | 17.60 | -1.068% | 4,605 | -12.273% |
| 2025-11-03 | 17.79 | 17.79 | 17.79 | 17.79 | 0.000% | 263 | -13.210% |
| 2025-10-31 | 17.58 | 17.79 | 17.58 | 17.79 | -0.056% | 955 | -13.210% |
| 2025-10-30 | 17.40 | 17.80 | 17.40 | 17.80 | +2.299% | 1,535 | -13.258% |
| 2025-10-29 | 17.70 | 17.70 | 17.40 | 17.40 | -1.639% | 1,033 | -11.264% |
| 2025-10-28 | 17.70 | 17.70 | 17.69 | 17.69 | -0.618% | 742 | -12.719% |
| 2025-10-27 | 17.69 | 17.80 | 17.45 | 17.80 | +0.565% | 2,460 | -13.258% |
| 2025-10-24 | 17.65 | 17.70 | 17.65 | 17.70 | +1.724% | 1,010 | -12.768% |
| 2025-10-23 | 17.42 | 17.42 | 17.40 | 17.40 | -0.571% | 995 | -11.264% |
| 2025-10-22 | 17.49 | 17.50 | 17.49 | 17.50 | +0.114% | 816 | -11.771% |
| 2025-10-21 | 17.45 | 17.70 | 17.41 | 17.48 | -0.171% | 2,140 | -11.670% |
| 2025-10-20 | 17.50 | 17.56 | 17.42 | 17.51 | -0.285% | 2,733 | -11.822% |
| 2025-10-17 | 17.56 | 17.56 | 17.56 | 17.56 | 0.000% | 724 | -12.073% |
| 2025-10-16 | 17.58 | 17.58 | 17.56 | 17.56 | 0.000% | 782 | -12.073% |
| 2025-10-15 | 17.65 | 17.65 | 17.55 | 17.56 | +0.804% | 1,175 | -12.073% |
| 2025-10-14 | 17.41 | 17.42 | 17.41 | 17.42 | +0.115% | 578 | -11.366% |
| 2025-10-13 | 17.46 | 17.46 | 17.40 | 17.40 | -0.515% | 1,600 | -11.264% |
| 2025-10-10 | 17.50 | 17.51 | 17.49 | 17.49 | -0.057% | 2,193 | -11.721% |
| 2025-10-09 | 17.50 | 17.55 | 17.50 | 17.50 | +0.459% | 2,233 | -11.771% |
| 2025-10-08 | 17.42 | 17.43 | 17.42 | 17.42 | -0.571% | 1,940 | -11.366% |
| 2025-10-07 | 17.50 | 17.52 | 17.40 | 17.52 | +0.114% | 1,350 | -11.872% |
| 2025-10-06 | 17.55 | 17.55 | 17.35 | 17.50 | -0.285% | 5,530 | -11.771% |
| 2025-10-03 | 17.40 | 17.55 | 17.40 | 17.55 | +1.094% | 1,699 | -12.023% |
| 2025-10-02 | 17.41 | 17.58 | 17.36 | 17.36 | -0.287% | 949 | -11.060% |
| 2025-10-01 | 17.65 | 17.70 | 17.40 | 17.41 | 0.000% | 3,808 | -11.315% |
| 2025-09-29 | 17.50 | 17.50 | 17.36 | 17.41 | -0.514% | 5,689 | -11.315% |
| 2025-09-26 | 17.61 | 17.61 | 17.42 | 17.50 | -0.625% | 2,502 | -11.771% |
| 2025-09-25 | 17.84 | 17.84 | 17.61 | 17.61 | -0.227% | 1,342 | -12.323% |
| 2025-09-24 | 17.60 | 17.89 | 17.60 | 17.65 | 0.000% | 1,269 | -12.521% |
| 2025-09-23 | 17.70 | 17.70 | 17.65 | 17.65 | -0.282% | 769 | -12.521% |
| 2025-09-22 | 17.70 | 17.75 | 17.65 | 17.70 | +0.340% | 3,823 | -12.768% |
| 2025-09-19 | 17.63 | 17.64 | 17.57 | 17.64 | -0.057% | 4,608 | -12.472% |
| 2025-09-18 | 17.75 | 17.75 | 17.65 | 17.65 | -0.563% | 981 | -12.521% |
| 2025-09-17 | 17.55 | 17.75 | 17.55 | 17.75 | +0.282% | 1,910 | -13.014% |
| 2025-09-16 | 17.68 | 17.80 | 17.45 | 17.70 | 0.000% | 23,990 | -12.768% |
| 2025-09-15 | 17.37 | 17.70 | 17.37 | 17.70 | +1.841% | 2,045 | -12.768% |
| 2025-09-12 | 17.38 | 17.38 | 17.38 | 17.38 | +0.115% | 374 | -11.162% |
| 2025-09-11 | 17.30 | 17.36 | 17.30 | 17.36 | +0.347% | 466 | -11.060% |
| 2025-09-10 | 17.39 | 17.44 | 17.30 | 17.30 | -0.575% | 2,220 | -10.751% |
| 2025-09-09 | 17.40 | 17.40 | 17.40 | 17.40 | -0.571% | 1,185 | -11.264% |
| 2025-09-08 | 17.38 | 17.50 | 17.38 | 17.50 | +0.737% | 2,176 | -11.771% |
| 2025-09-05 | 17.36 | 17.37 | 17.36 | 17.37 | -0.046% | 1,224 | -11.121% |
| 2025-09-04 | 16.99 | 17.38 | 16.99 | 17.38 | +2.295% | 1,160 | -11.162% |
| 2025-09-03 | 17.06 | 17.06 | 16.95 | 16.99 | -0.059% | 7,079 | -9.123% |
| 2025-08-29 | 16.94 | 17.00 | 16.94 | 17.00 | -0.643% | 25,318 | -9.176% |
| 2025-08-28 | 17.36 | 17.36 | 17.11 | 17.11 | -0.926% | 441 | -9.760% |
| 2025-08-27 | 17.32 | 17.32 | 17.27 | 17.27 | +0.116% | 16,423 | -10.596% |
| 2025-08-26 | 17.36 | 17.36 | 17.20 | 17.25 | -0.748% | 8,751 | -10.493% |
| 2025-08-25 | 17.47 | 17.50 | 17.36 | 17.38 | 0.000% | 9,959 | -11.162% |
| 2025-08-22 | 17.40 | 17.40 | 17.38 | 17.38 | -0.287% | 9,415 | -11.162% |
| 2025-08-21 | 17.40 | 17.43 | 17.40 | 17.43 | +0.115% | 350 | -11.417% |
| 2025-08-20 | 17.40 | 17.43 | 17.40 | 17.41 | +0.288% | 8,101 | -11.315% |
| 2025-08-19 | 17.37 | 17.40 | 17.36 | 17.36 | -0.230% | 2,071 | -11.060% |
| 2025-08-18 | 17.40 | 17.41 | 17.36 | 17.40 | +0.462% | 3,506 | -11.264% |
| 2025-08-15 | 17.50 | 17.50 | 17.32 | 17.32 | -0.859% | 10,319 | -10.855% |
| 2025-08-14 | 17.67 | 17.67 | 17.47 | 17.47 | -0.456% | 14,100 | -11.620% |
| 2025-08-13 | 17.60 | 17.68 | 17.53 | 17.55 | -0.284% | 22,678 | -12.023% |
| 2025-08-12 | 17.59 | 17.60 | 17.49 | 17.60 | +1.149% | 2,505 | -12.273% |
| 2025-08-11 | 17.34 | 17.49 | 17.34 | 17.40 | +0.694% | 7,833 | -11.264% |
| 2025-08-08 | 17.15 | 17.33 | 17.15 | 17.28 | +0.699% | 7,295 | -10.648% |
| 2025-08-07 | 16.95 | 17.16 | 16.95 | 17.16 | +1.239% | 7,143 | -10.023% |
| 2025-08-06 | 17.08 | 17.08 | 16.95 | 16.95 | +0.355% | 3,900 | -8.909% |
| 2025-08-05 | 16.85 | 16.89 | 16.85 | 16.89 | +0.416% | 2,737 | -8.585% |
| 2025-08-04 | 16.87 | 17.14 | 16.82 | 16.82 | 0.000% | 2,063 | -8.205% |
| 2025-08-01 | 17.00 | 17.00 | 16.82 | 16.82 | -0.296% | 728 | -8.205% |
| 2025-07-31 | 16.85 | 17.00 | 16.85 | 16.87 | -0.059% | 15,928 | -8.477% |
| 2025-07-30 | 16.91 | 16.92 | 16.88 | 16.88 | -0.236% | 48,242 | -8.531% |
| 2025-07-29 | 17.05 | 17.05 | 16.91 | 16.92 | -0.762% | 2,187 | -8.747% |
| 2025-07-28 | 17.05 | 17.05 | 17.05 | 17.05 | +0.590% | 557 | -9.443% |
| 2025-07-25 | 17.20 | 17.20 | 16.95 | 16.95 | -0.990% | 688 | -8.909% |
| 2025-07-24 | 16.78 | 17.12 | 16.78 | 17.12 | +1.781% | 5,222 | -9.810% |
| 2025-07-23 | 16.77 | 16.86 | 16.76 | 16.82 | -0.355% | 9,676 | -8.205% |
| 2025-07-22 | 16.89 | 17.01 | 16.86 | 16.88 | -0.177% | 12,034 | -8.531% |
| 2025-07-21 | 16.88 | 17.30 | 16.88 | 16.91 | -0.236% | 20,769 | -8.693% |
| 2025-07-18 | 16.88 | 16.99 | 16.88 | 16.95 | +0.296% | 7,873 | -8.909% |
| 2025-07-17 | 16.95 | 17.08 | 16.86 | 16.90 | -0.295% | 508,335 | -8.639% |
| 2025-07-16 | 17.10 | 17.50 | 16.90 | 16.95 | -0.877% | 507,729 | -8.909% |
| 2025-07-15 | 17.10 | 17.13 | 17.10 | 17.10 | -0.292% | 11,418 | -9.708% |
| 2025-07-14 | 17.10 | 17.20 | 17.10 | 17.15 | -0.695% | 6,787 | -9.971% |
| 2025-07-11 | 17.24 | 17.30 | 17.20 | 17.27 | 0.000% | 1,367 | -10.596% |
| 2025-07-10 | 17.24 | 17.27 | 17.24 | 17.27 | +0.174% | 352 | -10.596% |
| 2025-07-09 | 17.25 | 17.25 | 17.24 | 17.24 | 0.000% | 1,583 | -10.441% |
| 2025-07-08 | 17.35 | 17.35 | 17.24 | 17.24 | -0.462% | 1,059 | -10.441% |
| 2025-07-07 | 17.24 | 17.32 | 17.24 | 17.32 | +0.581% | 921 | -10.855% |
| 2025-07-02 | 17.22 | 17.22 | 17.22 | 17.22 | +0.408% | 454 | -10.337% |
| 2025-07-01 | 17.30 | 17.30 | 17.15 | 17.15 | 0.000% | 308 | -9.971% |
| 2025-06-30 | 17.18 | 17.20 | 17.15 | 17.15 | -0.867% | 1,181 | -9.971% |
| 2025-06-27 | 17.19 | 17.30 | 17.15 | 17.30 | +0.581% | 3,113 | -10.751% |
| 2025-06-26 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 402 | -10.233% |
| 2025-06-25 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 359 | -10.233% |
| 2025-06-24 | 17.10 | 17.20 | 17.10 | 17.20 | +0.585% | 1,773 | -10.233% |
| 2025-06-23 | 17.20 | 17.20 | 17.10 | 17.10 | -0.581% | 1,031 | -9.708% |
| 2025-06-20 | 17.10 | 17.20 | 17.10 | 17.20 | 0.000% | 665 | -10.233% |
| 2025-06-18 | 17.10 | 17.20 | 17.10 | 17.20 | +0.585% | 1,636 | -10.233% |
| 2025-06-17 | 16.99 | 17.10 | 16.95 | 17.10 | +1.124% | 5,032 | -9.708% |
| 2025-06-16 | 17.20 | 17.20 | 16.75 | 16.91 | -2.085% | 11,911 | -8.693% |
| 2025-06-13 | 17.20 | 17.27 | 17.20 | 17.27 | -0.173% | 6,821 | -10.596% |
| 2025-06-12 | 17.07 | 17.30 | 17.07 | 17.30 | +0.290% | 551 | -10.751% |
| 2025-06-11 | 17.12 | 17.25 | 17.11 | 17.25 | +0.583% | 4,344 | -10.493% |
| 2025-06-10 | 17.13 | 17.15 | 17.13 | 17.15 | +0.117% | 2,138 | -9.971% |
| 2025-06-09 | 17.13 | 17.21 | 17.13 | 17.13 | -0.580% | 3,126 | -9.866% |
| 2025-06-05 | 17.23 | 17.23 | 17.12 | 17.23 | 0.000% | 2,313 | -10.389% |
| 2025-06-04 | 17.23 | 17.23 | 17.23 | 17.23 | -0.520% | 377 | -10.389% |
| 2025-06-03 | 17.00 | 17.33 | 17.00 | 17.32 | +1.882% | 67,222 | -10.855% |
| 2025-06-02 | 16.80 | 17.06 | 16.80 | 17.00 | -0.631% | 1,071 | -9.176% |
| 2025-05-30 | 17.08 | 17.20 | 17.08 | 17.11 | +0.223% | 3,281 | -9.750% |
| 2025-05-29 | 16.77 | 17.08 | 16.77 | 17.07 | -0.756% | 2,697 | -9.549% |
| 2025-05-28 | 17.08 | 17.20 | 17.08 | 17.20 | +0.585% | 776 | -10.233% |
| 2025-05-27 | 17.20 | 17.35 | 17.00 | 17.10 | -1.724% | 3,183 | -9.708% |
| 2025-05-23 | 17.10 | 17.42 | 17.00 | 17.40 | +1.045% | 3,582 | -11.264% |
| 2025-05-22 | 17.14 | 17.22 | 17.14 | 17.22 | +0.659% | 2,190 | -10.337% |
| 2025-05-21 | 17.10 | 17.11 | 16.76 | 17.11 | +0.631% | 2,064 | -9.746% |
| 2025-05-20 | 16.90 | 17.00 | 16.75 | 17.00 | +0.592% | 12,400 | -9.176% |
| 2025-05-19 | 16.25 | 16.93 | 16.25 | 16.90 | +3.049% | 16,916 | -8.639% |
| 2025-05-16 | 16.40 | 16.50 | 16.40 | 16.40 | +0.122% | 1,987 | -5.854% |
| 2025-05-15 | 16.30 | 16.45 | 16.30 | 16.38 | +0.491% | 6,412 | -5.739% |
| 2025-05-14 | 16.30 | 16.40 | 16.30 | 16.30 | 0.000% | 2,072 | -5.276% |
| 2025-05-13 | 16.25 | 16.30 | 16.25 | 16.30 | +0.555% | 6,465 | -5.276% |
| 2025-05-12 | 16.30 | 16.35 | 16.21 | 16.21 | -0.552% | 4,121 | -4.750% |
| 2025-05-09 | 16.26 | 16.30 | 16.16 | 16.30 | +0.854% | 7,856 | -5.276% |
| 2025-05-08 | 16.17 | 16.25 | 16.15 | 16.16 | +0.323% | 2,848 | -4.467% |
| 2025-05-07 | 16.11 | 16.11 | 16.11 | 16.11 | +0.062% | 787 | -4.159% |
| 2025-05-06 | 16.03 | 16.10 | 16.03 | 16.10 | -0.062% | 876 | -4.099% |
| 2025-05-05 | 16.35 | 16.35 | 15.82 | 16.11 | -0.862% | 17,708 | -4.159% |
| 2025-05-02 | 16.32 | 16.32 | 16.25 | 16.25 | -0.672% | 7,438 | -4.985% |
| 2025-05-01 | 16.58 | 16.58 | 16.30 | 16.36 | -0.848% | 5,569 | -5.623% |
| 2025-04-30 | 16.52 | 16.53 | 16.29 | 16.50 | -0.242% | 7,434 | -6.424% |
| 2025-04-29 | 16.52 | 16.57 | 16.51 | 16.54 | +0.182% | 8,458 | -6.651% |
| 2025-04-28 | 16.55 | 16.60 | 16.51 | 16.51 | -0.242% | 6,126 | -6.481% |
| 2025-04-25 | 16.70 | 16.70 | 16.45 | 16.55 | +0.303% | 4,407 | -6.707% |
| 2025-04-24 | 16.56 | 16.59 | 16.40 | 16.50 | -0.302% | 13,774 | -6.424% |
| 2025-04-23 | 16.65 | 16.65 | 16.51 | 16.55 | -0.421% | 7,510 | -6.707% |
| 2025-04-22 | 16.61 | 16.66 | 16.61 | 16.62 | -1.248% | 4,554 | -7.100% |
| 2025-04-17 | 16.57 | 16.85 | 16.57 | 16.83 | +1.569% | 329 | -8.259% |
| 2025-04-16 | 16.55 | 16.57 | 16.55 | 16.57 | -1.369% | 537 | -6.820% |
| 2025-04-15 | 17.05 | 17.05 | 16.53 | 16.80 | -0.592% | 2,746 | -8.095% |
| 2025-04-14 | 16.90 | 16.90 | 16.53 | 16.90 | -0.588% | 5,051 | -8.639% |
| 2025-04-11 | 16.53 | 17.00 | 16.53 | 17.00 | -0.736% | 819 | -9.176% |
| 2025-04-10 | 16.53 | 17.13 | 16.53 | 17.13 | +0.741% | 534 | -9.845% |
| 2025-04-09 | 17.00 | 17.00 | 16.32 | 17.00 | -0.817% | 13,464 | -9.176% |
| 2025-04-08 | 17.03 | 17.14 | 16.95 | 17.14 | +1.420% | 6,144 | -9.918% |
| 2025-04-07 | 17.04 | 17.04 | 16.90 | 16.90 | -0.588% | 872 | -8.639% |
| 2025-04-04 | 17.00 | 17.00 | 17.00 | 17.00 | -0.293% | 2,066 | -9.176% |
| 2025-04-03 | 16.90 | 17.05 | 16.53 | 17.05 | -0.409% | 1,065 | -9.443% |
| 2025-04-02 | 17.42 | 17.42 | 17.12 | 17.12 | -1.835% | 1,403 | -9.813% |
| 2025-04-01 | 17.26 | 17.44 | 17.26 | 17.44 | +1.573% | 606 | -11.468% |
| 2025-03-31 | 17.42 | 17.42 | 17.17 | 17.17 | +0.117% | 8,415 | -10.076% |
| 2025-03-28 | 17.04 | 17.35 | 17.04 | 17.15 | +0.646% | 6,717 | -9.971% |
| 2025-03-27 | 16.90 | 17.04 | 16.90 | 17.04 | 0.000% | 5,691 | -9.390% |