CTA/PA
EIDP, Inc. Preferred Stock $3.50 Series
stockNYSEPreferred Stock
At CloseOct 2, 2026
47.88USD-6.062%(-3.09)4,599
After-hoursOct 2, 2026 4:10:30 PM EDT
47.88USD-6.062%(-3.09)
CTA/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.00 | 49.00 | 47.88 | 47.88 | -6.062% | 4,599 | 0.000% |
| 2026-10-01 | 49.44 | 51.00 | 49.29 | 50.97 | +3.074% | 2,869 | -6.062% |
| 2026-09-30 | 50.85 | 50.85 | 49.44 | 49.45 | -2.157% | 902 | -3.175% |
| 2026-09-28 | 50.10 | 50.55 | 49.98 | 50.54 | -0.590% | 2,154 | -5.263% |
| 2026-09-25 | 51.20 | 51.20 | 50.84 | 50.84 | -0.314% | 1,001 | -5.822% |
| 2026-09-23 | 51.40 | 51.40 | 51.00 | 51.00 | -1.847% | 979 | -6.118% |
| 2026-09-22 | 51.96 | 51.96 | 51.96 | 51.96 | -1.962% | 259 | -7.852% |
| 2026-09-15 | 50.36 | 53.00 | 50.36 | 53.00 | +2.021% | 2,624 | -9.660% |
| 2026-09-11 | 52.11 | 52.11 | 47.90 | 51.95 | -0.307% | 3,695 | -7.834% |
| 2026-09-10 | 52.40 | 52.40 | 52.10 | 52.11 | -1.176% | 737 | -8.117% |
| 2026-09-09 | 52.73 | 52.73 | 52.73 | 52.73 | +1.209% | 157 | -9.198% |
| 2026-09-04 | 52.10 | 52.10 | 52.10 | 52.10 | -0.610% | 714 | -8.100% |
| 2026-09-03 | 52.42 | 52.42 | 52.10 | 52.42 | -0.569% | 1,060 | -8.661% |
| 2026-09-02 | 52.13 | 52.72 | 52.10 | 52.72 | +0.572% | 1,270 | -9.181% |
| 2026-09-01 | 52.42 | 52.42 | 52.42 | 52.42 | -0.152% | 143 | -8.661% |
| 2026-08-31 | 52.50 | 52.50 | 52.50 | 52.50 | +0.019% | 229 | -8.800% |
| 2026-08-28 | 52.16 | 52.49 | 52.16 | 52.49 | +0.729% | 908 | -8.783% |
| 2026-08-27 | 52.15 | 52.15 | 52.11 | 52.11 | -1.195% | 625 | -8.117% |
| 2026-08-25 | 52.15 | 52.74 | 52.10 | 52.74 | +0.438% | 887 | -9.215% |
| 2026-08-24 | 52.48 | 52.51 | 52.48 | 52.51 | -0.681% | 707 | -8.817% |
| 2026-08-19 | 52.95 | 52.95 | 52.87 | 52.87 | -0.245% | 522 | -9.438% |
| 2026-08-17 | 53.00 | 53.00 | 53.00 | 53.00 | -0.188% | 1,715 | -9.661% |
| 2026-08-14 | 53.10 | 53.10 | 53.10 | 53.10 | -0.673% | 386 | -9.831% |
| 2026-08-13 | 53.46 | 53.46 | 53.46 | 53.46 | 0.000% | 132 | -10.438% |
| 2026-08-12 | 53.48 | 53.48 | 53.46 | 53.46 | -0.056% | 467 | -10.438% |
| 2026-08-11 | 53.40 | 53.49 | 53.40 | 53.49 | -0.298% | 567 | -10.488% |
| 2026-08-10 | 53.38 | 53.65 | 53.10 | 53.65 | +0.562% | 766 | -10.755% |
| 2026-08-06 | 53.08 | 53.35 | 53.08 | 53.35 | -0.559% | 361 | -10.253% |
| 2026-08-05 | 53.65 | 53.65 | 53.65 | 53.65 | +0.751% | 222 | -10.755% |
| 2026-08-04 | 52.99 | 53.25 | 52.99 | 53.25 | +0.624% | 483 | -10.085% |
| 2026-07-30 | 52.92 | 52.92 | 52.92 | 52.92 | +0.038% | 207 | -9.524% |
| 2026-07-28 | 52.90 | 53.27 | 52.90 | 52.90 | -0.704% | 550 | -9.490% |
| 2026-07-27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.622% | 503 | -10.127% |
| 2026-07-24 | 53.61 | 53.61 | 53.61 | 53.61 | +1.340% | 336 | -10.686% |
| 2026-07-20 | 52.87 | 52.90 | 52.87 | 52.90 | +0.056% | 372 | -9.490% |
| 2026-07-17 | 52.87 | 52.87 | 52.87 | 52.87 | +0.190% | 115 | -9.439% |
| 2026-07-16 | 53.50 | 53.50 | 52.75 | 52.77 | -1.374% | 1,101 | -9.267% |
| 2026-07-15 | 53.51 | 53.51 | 53.51 | 53.51 | +1.125% | 426 | -10.513% |
| 2026-07-14 | 52.74 | 52.91 | 52.74 | 52.91 | +0.308% | 516 | -9.507% |
| 2026-07-13 | 53.02 | 54.79 | 52.75 | 52.75 | +0.014% | 388 | -9.228% |
| 2026-07-10 | 52.74 | 52.74 | 52.74 | 52.74 | -1.384% | 379 | -9.215% |
| 2026-07-09 | 54.00 | 54.50 | 52.76 | 53.48 | +1.386% | 5,098 | -10.471% |
| 2026-07-08 | 53.69 | 53.69 | 52.75 | 52.75 | -0.474% | 2,472 | -9.231% |
| 2026-07-06 | 53.00 | 53.00 | 53.00 | 53.00 | +0.094% | 164 | -9.660% |
| 2026-07-02 | 53.10 | 53.50 | 52.95 | 52.95 | -0.973% | 2,758 | -9.575% |
| 2026-07-01 | 53.88 | 53.88 | 53.36 | 53.47 | -0.718% | 1,318 | -10.454% |
| 2026-06-30 | 53.25 | 53.86 | 53.25 | 53.86 | -0.413% | 900 | -11.098% |
| 2026-06-26 | 54.08 | 54.08 | 54.08 | 54.08 | +1.769% | 276 | -11.464% |
| 2026-06-25 | 53.30 | 53.30 | 53.14 | 53.14 | -0.147% | 448 | -9.898% |
| 2026-06-17 | 53.70 | 53.70 | 53.10 | 53.22 | -0.619% | 836 | -10.031% |
| 2026-06-16 | 53.50 | 53.55 | 53.50 | 53.55 | +0.563% | 439 | -10.588% |
| 2026-06-15 | 53.22 | 53.25 | 53.21 | 53.25 | -0.523% | 778 | -10.085% |
| 2026-06-11 | 54.03 | 54.03 | 53.53 | 53.53 | +0.810% | 491 | -10.555% |
| 2026-06-10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.905% | 279 | -9.831% |
| 2026-06-09 | 53.63 | 53.63 | 53.13 | 53.59 | -0.112% | 844 | -10.647% |
| 2026-06-08 | 53.10 | 54.18 | 53.10 | 53.65 | +1.026% | 2,093 | -10.747% |
| 2026-06-04 | 53.10 | 53.10 | 53.10 | 53.10 | -1.007% | 545 | -9.831% |
| 2026-06-03 | 53.15 | 53.64 | 53.15 | 53.64 | +0.808% | 587 | -10.738% |
| 2026-06-02 | 53.21 | 53.21 | 53.21 | 53.21 | -1.600% | 282 | -10.017% |
| 2026-05-29 | 54.08 | 54.08 | 54.08 | 54.08 | +1.018% | 495 | -11.456% |
| 2026-05-28 | 53.98 | 53.98 | 53.53 | 53.53 | -0.852% | 352 | -10.555% |
| 2026-05-27 | 53.99 | 53.99 | 53.99 | 53.99 | -0.176% | 371 | -11.317% |
| 2026-05-26 | 54.09 | 54.09 | 54.09 | 54.09 | +1.740% | 554 | -11.473% |
| 2026-05-22 | 54.07 | 54.24 | 53.16 | 53.16 | +0.038% | 1,408 | -9.932% |
| 2026-05-21 | 53.15 | 53.45 | 53.14 | 53.14 | -1.263% | 1,472 | -9.898% |
| 2026-05-19 | 54.50 | 54.50 | 53.82 | 53.82 | -0.278% | 463 | -11.037% |
| 2026-05-15 | 53.20 | 53.97 | 53.20 | 53.97 | -0.148% | 383 | -11.284% |
| 2026-05-14 | 54.05 | 54.05 | 54.05 | 54.05 | +1.981% | 555 | -11.415% |
| 2026-05-13 | 53.00 | 53.00 | 53.00 | 53.00 | +0.000% | 225 | -9.661% |
| 2026-05-12 | 54.00 | 54.01 | 53.00 | 53.00 | -2.088% | 1,780 | -9.660% |
| 2026-05-11 | 54.00 | 54.13 | 54.00 | 54.13 | -0.221% | 1,046 | -11.546% |
| 2026-05-08 | 54.20 | 54.25 | 54.19 | 54.25 | -0.632% | 753 | -11.742% |
| 2026-05-07 | 54.23 | 54.59 | 54.23 | 54.59 | +0.543% | 538 | -12.300% |
| 2026-05-06 | 54.27 | 54.30 | 54.23 | 54.30 | -1.028% | 933 | -11.823% |
| 2026-05-05 | 54.86 | 54.86 | 54.86 | 54.86 | +0.493% | 344 | -12.730% |
| 2026-05-01 | 54.59 | 54.59 | 54.59 | 54.59 | +1.064% | 281 | -12.300% |
| 2026-04-30 | 54.69 | 54.97 | 54.01 | 54.02 | -0.717% | 15,573 | -11.366% |
| 2026-04-29 | 54.22 | 54.41 | 54.19 | 54.41 | +0.406% | 1,043 | -12.001% |
| 2026-04-28 | 54.19 | 54.19 | 54.19 | 54.19 | -0.092% | 180 | -11.644% |
| 2026-04-27 | 54.25 | 54.25 | 54.24 | 54.24 | +0.037% | 631 | -11.726% |
| 2026-04-24 | 54.75 | 54.75 | 54.19 | 54.22 | -0.514% | 1,455 | -11.693% |
| 2026-04-23 | 54.55 | 54.55 | 54.50 | 54.50 | -0.256% | 1,095 | -12.147% |
| 2026-04-22 | 54.64 | 54.64 | 54.64 | 54.64 | +0.093% | 169 | -12.372% |
| 2026-04-21 | 54.59 | 54.59 | 54.59 | 54.59 | -0.294% | 170 | -12.290% |
| 2026-04-16 | 54.75 | 54.75 | 54.75 | 54.75 | +0.514% | 402 | -12.548% |
| 2026-04-15 | 54.50 | 54.50 | 54.36 | 54.47 | +0.517% | 1,324 | -12.098% |
| 2026-04-13 | 54.21 | 54.21 | 54.19 | 54.19 | -1.095% | 781 | -11.644% |
| 2026-04-06 | 54.79 | 54.79 | 54.79 | 54.79 | +0.819% | 105 | -12.612% |
| 2026-04-02 | 54.27 | 54.69 | 54.27 | 54.34 | -0.367% | 631 | -11.896% |
| 2026-04-01 | 54.55 | 54.55 | 54.55 | 54.55 | +0.174% | 530 | -12.219% |
| 2026-03-30 | 54.85 | 54.90 | 54.15 | 54.45 | -0.820% | 1,200 | -12.066% |
| 2026-03-25 | 54.90 | 54.90 | 54.90 | 54.90 | -0.848% | 306 | -12.787% |
| 2026-03-23 | 54.69 | 55.37 | 54.69 | 55.37 | +0.453% | 1,341 | -13.527% |
| 2026-03-20 | 55.00 | 55.37 | 55.00 | 55.12 | -0.809% | 1,453 | -13.135% |
| 2026-03-18 | 55.57 | 55.57 | 55.57 | 55.57 | +0.907% | 196 | -13.838% |
| 2026-03-16 | 55.00 | 55.43 | 55.00 | 55.07 | +0.309% | 507 | -13.056% |
| 2026-03-13 | 54.90 | 54.90 | 54.90 | 54.90 | -0.182% | 361 | -12.787% |
| 2026-03-12 | 55.50 | 55.50 | 55.00 | 55.00 | -0.452% | 723 | -12.946% |
| 2026-03-11 | 55.70 | 55.70 | 55.25 | 55.25 | +2.082% | 586 | -13.339% |
| 2026-03-10 | 54.12 | 54.12 | 54.12 | 54.12 | -3.144% | 252 | -11.535% |
| 2026-03-09 | 56.00 | 56.00 | 55.50 | 55.88 | +1.140% | 643 | -14.316% |
| 2026-03-04 | 55.06 | 55.25 | 55.00 | 55.25 | -0.271% | 893 | -13.339% |
| 2026-03-03 | 55.97 | 55.99 | 55.40 | 55.40 | +2.083% | 1,740 | -13.574% |
| 2026-03-02 | 54.44 | 54.67 | 54.27 | 54.27 | +0.147% | 1,019 | -11.774% |
| 2026-02-27 | 54.19 | 54.19 | 54.19 | 54.19 | -0.478% | 1,162 | -11.644% |
| 2026-02-26 | 54.20 | 54.45 | 54.19 | 54.45 | -0.092% | 1,267 | -12.066% |
| 2026-02-23 | 54.50 | 54.50 | 54.50 | 54.50 | +0.276% | 507 | -12.147% |
| 2026-02-19 | 54.35 | 54.35 | 54.35 | 54.35 | -0.458% | 355 | -11.904% |
| 2026-02-13 | 54.60 | 54.60 | 54.60 | 54.60 | +0.073% | 207 | -12.308% |
| 2026-02-12 | 54.90 | 54.90 | 54.56 | 54.56 | +0.092% | 473 | -12.243% |
| 2026-02-10 | 54.60 | 54.60 | 54.51 | 54.51 | +0.018% | 503 | -12.163% |
| 2026-02-09 | 54.50 | 54.50 | 54.50 | 54.50 | +0.129% | 727 | -12.147% |
| 2026-02-06 | 54.43 | 54.44 | 54.43 | 54.43 | 0.000% | 1,897 | -12.034% |
| 2026-02-05 | 54.44 | 54.44 | 54.30 | 54.43 | +0.443% | 944 | -12.034% |
| 2026-02-04 | 54.22 | 54.22 | 54.05 | 54.19 | -0.055% | 3,696 | -11.644% |
| 2026-02-03 | 54.33 | 54.33 | 54.22 | 54.22 | 0.000% | 422 | -11.693% |
| 2026-02-02 | 54.22 | 54.22 | 54.22 | 54.22 | -0.184% | 450 | -11.693% |
| 2026-01-30 | 54.25 | 54.32 | 54.25 | 54.32 | +0.129% | 423 | -11.856% |
| 2026-01-29 | 54.25 | 54.25 | 54.25 | 54.25 | -0.312% | 550 | -11.742% |
| 2026-01-27 | 54.20 | 54.42 | 54.19 | 54.42 | +0.184% | 1,173 | -12.018% |
| 2026-01-26 | 54.45 | 54.45 | 53.82 | 54.32 | -0.695% | 2,122 | -11.856% |
| 2026-01-23 | 54.48 | 54.70 | 53.64 | 54.70 | +0.551% | 2,012 | -12.468% |
| 2026-01-21 | 54.20 | 54.68 | 54.20 | 54.40 | -0.129% | 777 | -11.985% |
| 2026-01-20 | 54.47 | 54.47 | 54.47 | 54.47 | -0.329% | 256 | -12.098% |
| 2026-01-16 | 53.30 | 54.65 | 53.30 | 54.65 | -0.003% | 2,165 | -12.388% |
| 2026-01-15 | 53.90 | 54.65 | 53.90 | 54.65 | +1.659% | 5,496 | -12.391% |
| 2026-01-14 | 53.50 | 53.76 | 53.50 | 53.76 | +0.093% | 6,279 | -10.937% |
| 2026-01-13 | 53.71 | 53.71 | 53.71 | 53.71 | -0.260% | 273 | -10.855% |
| 2026-01-12 | 54.00 | 54.03 | 53.85 | 53.85 | -0.737% | 1,026 | -11.086% |
| 2026-01-08 | 55.05 | 55.05 | 53.63 | 54.25 | -3.090% | 3,812 | -11.742% |
| 2026-01-07 | 54.91 | 55.98 | 54.91 | 55.98 | +2.716% | 1,909 | -14.469% |
| 2026-01-06 | 54.89 | 54.89 | 54.45 | 54.50 | +1.019% | 1,113 | -12.147% |
| 2026-01-05 | 53.95 | 53.95 | 53.95 | 53.95 | -0.276% | 391 | -11.251% |
| 2026-01-02 | 54.10 | 54.10 | 54.10 | 54.10 | +0.129% | 340 | -11.496% |
| 2025-12-31 | 54.03 | 54.03 | 54.03 | 54.03 | +0.056% | 318 | -11.383% |
| 2025-12-30 | 53.70 | 54.01 | 53.70 | 54.00 | 0.000% | 1,780 | -11.333% |
| 2025-12-29 | 53.86 | 54.00 | 53.86 | 54.00 | -0.507% | 2,339 | -11.333% |
| 2025-12-26 | 54.58 | 55.00 | 54.27 | 54.27 | -0.413% | 663 | -11.783% |
| 2025-12-24 | 54.55 | 54.55 | 54.50 | 54.50 | +0.276% | 1,325 | -12.147% |
| 2025-12-23 | 53.02 | 54.37 | 53.02 | 54.35 | -0.257% | 5,487 | -11.904% |
| 2025-12-22 | 53.10 | 54.49 | 53.10 | 54.49 | +2.014% | 1,841 | -12.131% |
| 2025-12-18 | 53.02 | 53.65 | 53.02 | 53.41 | +0.214% | 1,709 | -10.361% |
| 2025-12-17 | 53.06 | 53.30 | 53.06 | 53.30 | +0.680% | 1,302 | -10.169% |
| 2025-12-16 | 53.76 | 53.95 | 52.94 | 52.94 | -1.047% | 1,943 | -9.558% |
| 2025-12-15 | 53.16 | 54.01 | 53.16 | 53.50 | +0.281% | 1,541 | -10.505% |
| 2025-12-12 | 53.53 | 53.53 | 53.35 | 53.35 | -0.280% | 2,442 | -10.253% |
| 2025-12-11 | 53.50 | 53.50 | 53.50 | 53.50 | -0.149% | 715 | -10.505% |
| 2025-12-10 | 53.83 | 53.90 | 53.58 | 53.58 | -0.501% | 909 | -10.638% |
| 2025-12-09 | 53.85 | 53.85 | 53.85 | 53.85 | -0.004% | 221 | -11.086% |
| 2025-12-08 | 53.58 | 53.85 | 53.58 | 53.85 | +0.004% | 469 | -11.090% |
| 2025-12-05 | 53.85 | 54.40 | 53.85 | 53.85 | -0.422% | 1,397 | -11.086% |
| 2025-12-04 | 54.13 | 54.13 | 53.88 | 54.08 | -0.665% | 674 | -11.461% |
| 2025-12-03 | 53.85 | 54.44 | 53.85 | 54.44 | -0.639% | 907 | -12.050% |
| 2025-12-01 | 53.96 | 54.79 | 53.96 | 54.79 | +1.783% | 623 | -12.612% |
| 2025-11-26 | 54.60 | 54.60 | 53.72 | 53.83 | -0.838% | 2,385 | -11.053% |
| 2025-11-25 | 54.97 | 54.97 | 54.28 | 54.28 | +0.286% | 1,089 | -11.799% |
| 2025-11-21 | 53.57 | 54.13 | 53.57 | 54.13 | -0.679% | 445 | -11.546% |
| 2025-11-20 | 54.50 | 54.50 | 54.50 | 54.50 | -0.070% | 146 | -12.147% |
| 2025-11-19 | 54.50 | 54.54 | 54.50 | 54.54 | +0.997% | 1,480 | -12.209% |
| 2025-11-18 | 53.57 | 54.81 | 53.57 | 54.00 | +0.840% | 3,566 | -11.333% |
| 2025-11-17 | 54.20 | 54.58 | 53.50 | 53.55 | -1.743% | 2,112 | -10.588% |
| 2025-11-14 | 54.55 | 54.58 | 54.35 | 54.50 | -0.147% | 2,381 | -12.147% |
| 2025-11-12 | 54.50 | 54.75 | 54.44 | 54.58 | +0.213% | 1,567 | -12.276% |
| 2025-11-11 | 54.84 | 54.84 | 54.46 | 54.46 | -0.848% | 1,554 | -12.089% |
| 2025-11-10 | 54.93 | 54.93 | 54.70 | 54.93 | +0.055% | 556 | -12.835% |
| 2025-11-07 | 54.20 | 54.99 | 54.11 | 54.90 | -0.127% | 2,241 | -12.787% |
| 2025-11-06 | 54.11 | 54.98 | 54.11 | 54.97 | +0.073% | 905 | -12.898% |
| 2025-11-05 | 54.62 | 54.93 | 54.19 | 54.93 | +0.073% | 1,587 | -12.835% |
| 2025-11-03 | 54.89 | 54.89 | 54.89 | 54.89 | -0.018% | 293 | -12.771% |
| 2025-10-31 | 54.54 | 55.00 | 54.44 | 54.90 | -0.164% | 1,918 | -12.787% |
| 2025-10-30 | 54.23 | 54.99 | 54.23 | 54.99 | +0.918% | 921 | -12.930% |
| 2025-10-29 | 54.14 | 54.50 | 54.14 | 54.49 | -0.711% | 636 | -12.131% |
| 2025-10-27 | 54.96 | 55.00 | 54.11 | 54.88 | -0.146% | 1,808 | -12.755% |
| 2025-10-24 | 54.85 | 54.96 | 54.63 | 54.96 | +0.696% | 734 | -12.882% |
| 2025-10-23 | 54.93 | 54.93 | 54.11 | 54.58 | -0.000% | 3,196 | -12.276% |
| 2025-10-22 | 54.58 | 54.58 | 54.58 | 54.58 | -0.018% | 262 | -12.276% |
| 2025-10-21 | 54.11 | 54.62 | 54.11 | 54.59 | +0.018% | 5,300 | -12.292% |
| 2025-10-17 | 53.97 | 54.58 | 53.97 | 54.58 | +1.140% | 916 | -12.276% |
| 2025-10-16 | 53.97 | 53.97 | 53.97 | 53.97 | -0.083% | 189 | -11.276% |
| 2025-10-15 | 54.04 | 54.04 | 53.82 | 54.01 | +0.427% | 1,060 | -11.350% |
| 2025-10-14 | 54.07 | 54.07 | 53.78 | 53.78 | -0.720% | 1,271 | -10.971% |
| 2025-10-13 | 54.00 | 54.23 | 53.60 | 54.17 | +0.065% | 1,079 | -11.612% |
| 2025-10-10 | 54.48 | 54.53 | 54.02 | 54.13 | -0.670% | 2,040 | -11.554% |
| 2025-10-09 | 54.80 | 54.80 | 54.50 | 54.50 | -0.611% | 2,059 | -12.147% |
| 2025-10-08 | 55.05 | 55.08 | 54.80 | 54.84 | -0.977% | 2,505 | -12.684% |
| 2025-10-07 | 55.55 | 55.60 | 54.80 | 55.38 | -0.205% | 2,264 | -13.537% |
| 2025-10-06 | 55.30 | 55.49 | 55.10 | 55.49 | -0.305% | 944 | -13.714% |
| 2025-10-03 | 56.48 | 56.48 | 55.25 | 55.66 | -0.943% | 1,983 | -13.978% |
| 2025-10-02 | 55.61 | 56.77 | 55.50 | 56.19 | +0.232% | 6,547 | -14.789% |
| 2025-10-01 | 56.09 | 56.09 | 55.58 | 56.06 | +0.559% | 611 | -14.592% |
| 2025-09-30 | 56.00 | 56.00 | 55.75 | 55.75 | +0.267% | 634 | -14.114% |
| 2025-09-29 | 55.52 | 55.81 | 55.01 | 55.60 | +0.370% | 2,519 | -13.885% |
| 2025-09-26 | 55.51 | 55.69 | 55.09 | 55.40 | -0.279% | 1,606 | -13.566% |
| 2025-09-25 | 55.55 | 55.55 | 55.55 | 55.55 | -0.341% | 529 | -13.807% |
| 2025-09-24 | 55.49 | 55.74 | 55.49 | 55.74 | -0.345% | 1,376 | -14.101% |
| 2025-09-23 | 55.72 | 55.93 | 55.72 | 55.93 | -0.061% | 486 | -14.398% |
| 2025-09-22 | 56.20 | 56.20 | 55.94 | 55.97 | +0.751% | 1,139 | -14.450% |
| 2025-09-19 | 56.21 | 56.21 | 55.07 | 55.55 | -1.182% | 1,974 | -13.807% |
| 2025-09-18 | 56.21 | 56.21 | 56.21 | 56.21 | +0.287% | 271 | -14.826% |
| 2025-09-17 | 56.50 | 56.89 | 56.05 | 56.05 | +0.042% | 1,227 | -14.582% |
| 2025-09-16 | 55.93 | 56.03 | 55.81 | 56.03 | +0.054% | 869 | -14.546% |
| 2025-09-15 | 56.90 | 57.81 | 56.00 | 56.00 | -2.761% | 6,528 | -14.500% |
| 2025-09-12 | 57.59 | 57.59 | 57.59 | 57.59 | +1.337% | 1,399 | -16.861% |
| 2025-09-11 | 55.99 | 56.86 | 55.82 | 56.83 | +0.282% | 1,976 | -15.749% |
| 2025-09-10 | 55.80 | 56.67 | 54.80 | 56.67 | +0.168% | 1,597 | -15.511% |
| 2025-09-05 | 56.58 | 56.58 | 56.58 | 56.58 | +1.641% | 184 | -15.369% |
| 2025-09-04 | 55.66 | 55.66 | 55.66 | 55.66 | -0.337% | 434 | -13.981% |
| 2025-08-29 | 55.25 | 55.85 | 55.25 | 55.85 | -0.268% | 671 | -14.270% |
| 2025-08-27 | 55.22 | 56.00 | 55.22 | 56.00 | +1.413% | 1,743 | -14.500% |
| 2025-08-26 | 55.43 | 55.45 | 54.44 | 55.22 | -1.218% | 1,831 | -13.292% |
| 2025-08-25 | 56.29 | 56.29 | 55.90 | 55.90 | +0.270% | 1,292 | -14.348% |
| 2025-08-22 | 54.95 | 56.00 | 54.50 | 55.75 | +1.696% | 1,616 | -14.117% |
| 2025-08-21 | 54.82 | 54.82 | 54.82 | 54.82 | +1.237% | 518 | -12.660% |
| 2025-08-20 | 53.87 | 54.86 | 53.87 | 54.15 | -1.402% | 914 | -11.579% |
| 2025-08-19 | 54.67 | 54.99 | 54.42 | 54.92 | +0.274% | 557 | -12.819% |
| 2025-08-18 | 53.87 | 54.77 | 53.87 | 54.77 | -0.157% | 305 | -12.580% |
| 2025-08-15 | 54.60 | 54.86 | 53.56 | 54.86 | -0.244% | 7,298 | -12.717% |
| 2025-08-14 | 54.55 | 54.99 | 54.55 | 54.99 | +1.439% | 2,130 | -12.930% |
| 2025-08-12 | 54.05 | 54.25 | 53.75 | 54.21 | +0.018% | 1,687 | -11.677% |
| 2025-08-11 | 54.30 | 54.50 | 54.20 | 54.20 | -0.184% | 1,371 | -11.661% |
| 2025-08-08 | 54.30 | 54.36 | 54.30 | 54.30 | -0.367% | 1,156 | -11.823% |
| 2025-08-07 | 55.05 | 56.32 | 54.50 | 54.50 | -0.547% | 771 | -12.147% |
| 2025-08-06 | 54.80 | 54.80 | 54.80 | 54.80 | -1.598% | 153 | -12.628% |
| 2025-08-05 | 55.69 | 55.69 | 55.69 | 55.69 | +2.711% | 204 | -14.024% |
| 2025-08-01 | 54.22 | 54.22 | 54.22 | 54.22 | +0.020% | 477 | -11.693% |
| 2025-07-30 | 54.21 | 54.21 | 54.21 | 54.21 | -1.437% | 158 | -11.676% |
| 2025-07-29 | 55.25 | 55.25 | 55.00 | 55.00 | -0.937% | 998 | -12.945% |
| 2025-07-28 | 55.52 | 55.52 | 55.52 | 55.52 | +0.325% | 206 | -13.761% |
| 2025-07-25 | 55.34 | 55.34 | 54.42 | 55.34 | -0.054% | 649 | -13.480% |
| 2025-07-24 | 55.37 | 55.37 | 55.37 | 55.37 | -0.234% | 241 | -13.527% |
| 2025-07-23 | 55.50 | 55.50 | 55.50 | 55.50 | +2.361% | 210 | -13.730% |
| 2025-07-18 | 54.23 | 54.23 | 54.22 | 54.22 | +0.037% | 303 | -11.693% |
| 2025-07-17 | 54.19 | 54.20 | 54.19 | 54.20 | +0.370% | 396 | -11.661% |
| 2025-07-16 | 53.99 | 54.00 | 53.99 | 54.00 | -0.917% | 1,315 | -11.333% |
| 2025-07-15 | 54.50 | 54.50 | 54.50 | 54.50 | -0.909% | 165 | -12.147% |
| 2025-07-14 | 55.26 | 55.26 | 55.00 | 55.00 | +1.852% | 537 | -12.945% |
| 2025-07-11 | 54.50 | 54.50 | 54.00 | 54.00 | -0.052% | 4,003 | -11.333% |
| 2025-07-10 | 53.35 | 54.03 | 53.35 | 54.03 | -1.642% | 2,138 | -11.380% |
| 2025-07-08 | 54.93 | 54.93 | 54.93 | 54.93 | -0.200% | 278 | -12.835% |
| 2025-06-30 | 55.04 | 55.04 | 55.04 | 55.04 | +1.606% | 326 | -13.009% |
| 2025-06-26 | 54.50 | 54.50 | 54.17 | 54.17 | -1.330% | 572 | -11.612% |
| 2025-06-25 | 54.90 | 54.90 | 54.90 | 54.90 | +1.685% | 468 | -12.787% |
| 2025-06-24 | 53.98 | 53.99 | 53.78 | 53.99 | -0.019% | 1,640 | -11.317% |
| 2025-06-23 | 53.80 | 54.00 | 53.80 | 54.00 | +0.204% | 1,130 | -11.333% |
| 2025-06-18 | 54.00 | 54.00 | 53.78 | 53.89 | +0.143% | 1,070 | -11.152% |
| 2025-06-17 | 53.78 | 53.81 | 53.78 | 53.81 | -0.383% | 587 | -11.025% |
| 2025-06-16 | 53.89 | 54.02 | 53.89 | 54.02 | -0.726% | 903 | -11.366% |
| 2025-06-13 | 54.41 | 54.41 | 54.41 | 54.41 | +1.181% | 104 | -12.010% |
| 2025-06-12 | 53.78 | 53.78 | 53.78 | 53.78 | -0.535% | 377 | -10.971% |
| 2025-06-11 | 53.97 | 54.07 | 53.97 | 54.07 | +0.538% | 1,368 | -11.447% |
| 2025-06-10 | 53.81 | 53.81 | 53.78 | 53.78 | 0.000% | 490 | -10.971% |
| 2025-06-09 | 53.94 | 53.94 | 53.78 | 53.78 | 0.000% | 804 | -10.971% |
| 2025-06-06 | 54.00 | 54.00 | 53.78 | 53.78 | +0.286% | 751 | -10.971% |
| 2025-06-04 | 53.80 | 53.80 | 53.63 | 53.63 | -0.285% | 1,309 | -10.716% |
| 2025-06-03 | 54.00 | 54.13 | 53.78 | 53.78 | -0.204% | 1,251 | -10.971% |
| 2025-06-02 | 53.89 | 53.89 | 53.89 | 53.89 | -0.204% | 348 | -11.152% |
| 2025-05-30 | 54.00 | 54.00 | 54.00 | 54.00 | -0.461% | 828 | -11.333% |
| 2025-05-29 | 54.25 | 54.25 | 54.25 | 54.25 | -0.055% | 675 | -11.742% |
| 2025-05-28 | 54.28 | 54.28 | 54.28 | 54.28 | +0.444% | 455 | -11.791% |
| 2025-05-22 | 53.96 | 54.04 | 53.96 | 54.04 | -1.083% | 401 | -11.399% |
| 2025-05-21 | 54.63 | 54.63 | 54.63 | 54.63 | +1.170% | 366 | -12.359% |
| 2025-05-20 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 167 | -11.333% |
| 2025-05-19 | 54.05 | 54.05 | 54.00 | 54.00 | -0.662% | 1,346 | -11.333% |
| 2025-05-16 | 54.11 | 54.91 | 54.11 | 54.36 | -1.164% | 3,015 | -11.921% |
| 2025-05-14 | 54.50 | 55.00 | 54.50 | 55.00 | +0.917% | 459 | -12.945% |
| 2025-05-13 | 54.50 | 54.50 | 54.50 | 54.50 | +0.461% | 313 | -12.147% |
| 2025-05-12 | 54.41 | 54.41 | 54.05 | 54.25 | 0.000% | 6,097 | -11.742% |
| 2025-05-09 | 54.27 | 54.27 | 54.25 | 54.25 | -0.768% | 1,090 | -11.742% |
| 2025-05-08 | 54.55 | 54.67 | 54.55 | 54.67 | -0.468% | 811 | -12.420% |
| 2025-05-07 | 55.00 | 55.00 | 54.93 | 54.93 | +0.599% | 417 | -12.830% |
| 2025-05-06 | 54.50 | 54.60 | 54.50 | 54.60 | -0.338% | 843 | -12.308% |
| 2025-05-02 | 54.43 | 54.79 | 54.41 | 54.79 | +0.986% | 711 | -12.604% |
| 2025-05-01 | 54.17 | 54.98 | 54.17 | 54.25 | -4.825% | 1,868 | -11.742% |
| 2025-04-30 | 54.10 | 57.00 | 54.10 | 57.00 | -0.516% | 549 | -16.000% |
| 2025-04-25 | 53.75 | 57.30 | 53.75 | 57.30 | +4.649% | 553 | -16.433% |
| 2025-04-24 | 54.95 | 55.21 | 54.75 | 54.75 | +0.275% | 2,218 | -12.548% |
| 2025-04-23 | 54.60 | 54.60 | 54.60 | 54.60 | +0.128% | 247 | -12.308% |
| 2025-04-22 | 54.53 | 54.53 | 54.53 | 54.53 | +1.906% | 356 | -12.195% |
| 2025-04-21 | 56.27 | 56.27 | 53.51 | 53.51 | -2.656% | 518 | -10.522% |
| 2025-04-17 | 55.00 | 55.00 | 54.97 | 54.97 | -0.055% | 639 | -12.898% |
| 2025-04-16 | 55.00 | 55.93 | 55.00 | 55.00 | -2.430% | 1,227 | -12.945% |
| 2025-04-15 | 55.32 | 56.37 | 55.29 | 56.37 | -1.105% | 2,168 | -15.061% |
| 2025-04-14 | 57.00 | 57.00 | 57.00 | 57.00 | +1.695% | 614 | -16.000% |
| 2025-04-11 | 56.03 | 56.05 | 56.00 | 56.05 | -1.649% | 593 | -14.576% |
| 2025-04-10 | 56.99 | 56.99 | 56.99 | 56.99 | -0.018% | 205 | -15.985% |
| 2025-04-09 | 55.50 | 57.00 | 55.50 | 57.00 | +1.786% | 2,035 | -16.000% |
| 2025-04-08 | 56.00 | 56.00 | 56.00 | 56.00 | +1.578% | 194 | -14.500% |
| 2025-04-07 | 55.00 | 56.50 | 55.00 | 55.13 | -2.425% | 1,113 | -13.151% |
| 2025-04-04 | 57.00 | 57.00 | 56.00 | 56.50 | -0.569% | 923 | -15.257% |
| 2025-04-01 | 57.05 | 57.67 | 56.75 | 56.82 | -0.746% | 2,093 | -15.739% |
| 2025-03-31 | 57.25 | 57.25 | 57.25 | 57.25 | +0.026% | 411 | -16.367% |
| 2025-03-25 | 56.31 | 57.24 | 56.31 | 57.24 | +0.272% | 400 | -16.345% |
| 2025-03-24 | 57.08 | 57.08 | 57.08 | 57.08 | -0.696% | 248 | -16.118% |
| 2025-03-20 | 57.40 | 57.48 | 56.92 | 57.48 | -0.209% | 527 | -16.701% |
| 2025-03-19 | 56.70 | 57.60 | 56.70 | 57.60 | +1.677% | 475 | -16.875% |
| 2025-03-17 | 56.74 | 57.54 | 56.65 | 56.65 | -1.769% | 2,023 | -15.481% |
| 2025-03-13 | 56.99 | 57.67 | 56.99 | 57.67 | +0.512% | 975 | -16.976% |
| 2025-03-12 | 56.75 | 57.38 | 56.65 | 57.38 | +0.140% | 1,814 | -16.551% |
| 2025-03-11 | 57.62 | 57.62 | 57.22 | 57.30 | -0.822% | 1,335 | -16.434% |
| 2025-03-05 | 58.90 | 58.90 | 57.77 | 57.77 | -0.257% | 533 | -17.121% |
| 2025-03-04 | 57.99 | 57.99 | 57.92 | 57.92 | -1.831% | 854 | -17.334% |
| 2025-02-28 | 57.67 | 59.00 | 57.67 | 59.00 | -0.169% | 760 | -18.847% |
| 2025-02-27 | 57.64 | 59.10 | 57.64 | 59.10 | +0.340% | 1,055 | -18.985% |
| 2025-02-25 | 59.34 | 59.34 | 57.50 | 58.90 | -0.747% | 531 | -18.710% |
| 2025-02-24 | 58.49 | 59.34 | 58.49 | 59.34 | +1.441% | 732 | -19.317% |
| 2025-02-20 | 58.50 | 58.50 | 58.50 | 58.50 | 0.000% | 335 | -18.154% |
| 2025-02-19 | 58.80 | 58.80 | 58.50 | 58.50 | -0.510% | 1,518 | -18.154% |
| 2025-02-18 | 59.00 | 59.50 | 58.00 | 58.80 | +1.344% | 2,060 | -18.571% |
| 2025-02-14 | 58.78 | 58.78 | 58.02 | 58.02 | -1.894% | 1,574 | -17.477% |
| 2025-02-13 | 58.77 | 59.14 | 58.51 | 59.14 | -0.938% | 610 | -19.040% |
| 2025-02-12 | 58.02 | 61.01 | 58.02 | 59.70 | -0.500% | 3,881 | -19.799% |
| 2025-02-11 | 63.20 | 63.99 | 57.59 | 60.00 | +3.538% | 9,455 | -20.200% |
| 2025-02-10 | 57.20 | 69.49 | 57.15 | 57.95 | +3.022% | 19,357 | -17.377% |
| 2025-02-05 | 56.50 | 56.50 | 56.25 | 56.25 | -0.881% | 430 | -14.880% |
| 2025-02-04 | 56.75 | 56.75 | 56.75 | 56.75 | +0.979% | 406 | -15.630% |
| 2025-02-03 | 56.40 | 56.40 | 56.20 | 56.20 | -0.531% | 1,252 | -14.804% |
| 2025-01-31 | 56.25 | 56.95 | 56.25 | 56.50 | -0.458% | 1,911 | -15.257% |
| 2025-01-27 | 56.76 | 56.76 | 56.76 | 56.76 | +2.215% | 133 | -15.645% |
| 2025-01-24 | 56.13 | 56.13 | 55.53 | 55.53 | -1.350% | 290 | -13.776% |
| 2025-01-23 | 56.24 | 56.29 | 55.10 | 56.29 | +0.339% | 899 | -14.940% |
| 2025-01-22 | 56.10 | 56.10 | 56.10 | 56.10 | +1.630% | 425 | -14.652% |
| 2025-01-21 | 55.20 | 55.20 | 55.20 | 55.20 | -0.505% | 460 | -13.261% |
| 2025-01-16 | 55.48 | 55.48 | 55.48 | 55.48 | +1.038% | 275 | -13.699% |
| 2025-01-15 | 54.91 | 54.91 | 54.91 | 54.91 | +0.845% | 434 | -12.803% |
| 2025-01-13 | 54.45 | 54.45 | 54.45 | 54.45 | +0.081% | 150 | -12.066% |
| 2025-01-10 | 54.52 | 54.52 | 54.41 | 54.41 | +0.435% | 647 | -11.995% |
| 2025-01-08 | 54.75 | 54.75 | 54.17 | 54.17 | -1.866% | 2,048 | -11.612% |
| 2025-01-07 | 56.05 | 56.05 | 55.20 | 55.20 | -0.541% | 772 | -13.261% |
| 2025-01-06 | 55.16 | 55.50 | 55.16 | 55.50 | +0.316% | 352 | -13.730% |
| 2024-12-31 | 56.10 | 56.10 | 55.30 | 55.33 | +0.682% | 899 | -13.457% |
| 2024-12-30 | 55.10 | 55.11 | 54.77 | 54.95 | -1.611% | 5,017 | -12.866% |
| 2024-12-27 | 55.85 | 55.85 | 55.85 | 55.85 | +1.324% | 830 | -14.270% |
| 2024-12-26 | 55.20 | 55.20 | 55.10 | 55.12 | -1.747% | 727 | -13.135% |
| 2024-12-23 | 56.01 | 56.50 | 55.96 | 56.10 | +0.143% | 1,545 | -14.653% |
| 2024-12-20 | 55.97 | 56.02 | 55.65 | 56.02 | +0.448% | 1,178 | -14.531% |
| 2024-12-19 | 56.51 | 57.00 | 55.77 | 55.77 | -2.171% | 2,882 | -14.147% |
| 2024-12-17 | 57.00 | 57.10 | 57.00 | 57.01 | -1.524% | 1,677 | -16.011% |
| 2024-12-16 | 57.89 | 57.89 | 57.89 | 57.89 | +1.118% | 224 | -17.291% |
| 2024-12-13 | 57.25 | 57.25 | 57.25 | 57.25 | +0.421% | 337 | -16.367% |
| 2024-12-12 | 56.61 | 57.01 | 56.61 | 57.01 | -0.852% | 323 | -16.015% |
| 2024-12-11 | 57.60 | 57.60 | 56.88 | 57.50 | -0.174% | 446 | -16.730% |
| 2024-12-10 | 57.60 | 57.60 | 57.60 | 57.60 | +0.069% | 341 | -16.875% |
| 2024-12-06 | 57.37 | 57.56 | 57.28 | 57.56 | -2.441% | 1,055 | -16.817% |
| 2024-12-05 | 59.00 | 59.00 | 59.00 | 59.00 | +2.165% | 345 | -18.847% |
| 2024-12-04 | 57.75 | 57.75 | 57.75 | 57.75 | +0.400% | 595 | -17.091% |
| 2024-12-02 | 59.00 | 60.90 | 56.17 | 57.52 | -3.328% | 2,459 | -16.759% |
| 2024-11-29 | 59.00 | 59.50 | 59.00 | 59.50 | +1.709% | 566 | -19.529% |
| 2024-11-27 | 58.50 | 58.50 | 58.50 | 58.50 | +1.739% | 305 | -18.154% |
| 2024-11-25 | 57.25 | 58.00 | 57.25 | 57.50 | +0.437% | 1,000 | -16.730% |
| 2024-11-22 | 57.24 | 57.25 | 57.24 | 57.25 | +0.438% | 1,252 | -16.367% |
| 2024-11-21 | 57.25 | 57.25 | 57.00 | 57.00 | -2.929% | 2,123 | -16.000% |
| 2024-11-19 | 59.00 | 59.30 | 58.50 | 58.72 | +0.764% | 1,713 | -18.460% |
| 2024-11-18 | 58.27 | 58.27 | 58.27 | 58.27 | -1.229% | 169 | -17.838% |
| 2024-11-15 | 59.00 | 59.00 | 59.00 | 59.00 | +1.423% | 180 | -18.847% |
| 2024-11-14 | 58.17 | 58.17 | 58.17 | 58.17 | -2.966% | 302 | -17.692% |
| 2024-11-13 | 58.50 | 59.95 | 58.50 | 59.95 | +2.419% | 478 | -20.133% |
| 2024-11-12 | 58.10 | 61.86 | 58.10 | 58.53 | -2.443% | 713 | -18.201% |
| 2024-11-07 | 59.28 | 60.00 | 59.28 | 60.00 | +1.010% | 440 | -20.200% |
| 2024-11-06 | 59.14 | 59.50 | 59.14 | 59.40 | -0.586% | 1,337 | -19.394% |
| 2024-11-04 | 60.04 | 60.50 | 58.58 | 59.75 | -3.947% | 3,573 | -19.866% |
| 2024-10-31 | 62.20 | 62.20 | 62.20 | 62.20 | +3.675% | 204 | -23.029% |
| 2024-10-30 | 60.00 | 60.00 | 60.00 | 60.00 | +1.695% | 678 | -20.200% |
| 2024-10-29 | 60.62 | 60.62 | 59.00 | 59.00 | +0.941% | 694 | -18.847% |
| 2024-10-28 | 59.40 | 59.40 | 58.45 | 58.45 | -8.515% | 557 | -18.084% |
| 2024-10-25 | 64.72 | 64.72 | 63.89 | 63.89 | -1.708% | 397 | -25.059% |
| 2024-10-24 | 64.40 | 65.00 | 64.40 | 65.00 | +0.775% | 551 | -26.338% |
| 2024-10-23 | 64.00 | 64.50 | 64.00 | 64.50 | -0.769% | 379 | -25.767% |
| 2024-10-22 | 64.98 | 65.00 | 64.98 | 65.00 | +1.325% | 600 | -26.339% |
| 2024-10-16 | 64.15 | 64.15 | 64.15 | 64.15 | 0.000% | 708 | -25.362% |
| 2024-10-08 | 64.15 | 64.15 | 64.15 | 64.15 | 0.000% | 191 | -25.362% |