GAB/PG
The Gabelli Equity Trust Inc. Series G Cumulative Preferred
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.55USD0.000%(0.00)3,578
After-hoursOct 2, 2026 4:10:30 PM EDT
18.55USD0.000%(0.00)
GAB/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.57 | 18.71 | 18.45 | 18.55 | +0.488% | 8,990 | 0.000% |
| 2026-10-01 | 18.28 | 18.46 | 18.20 | 18.46 | +1.095% | 24,309 | +0.488% |
| 2026-09-30 | 18.25 | 18.26 | 18.21 | 18.26 | -0.164% | 2,290 | +1.588% |
| 2026-09-29 | 18.41 | 18.41 | 18.27 | 18.29 | -0.055% | 8,680 | +1.422% |
| 2026-09-28 | 18.45 | 18.45 | 18.22 | 18.30 | -0.651% | 11,895 | +1.366% |
| 2026-09-25 | 18.62 | 18.62 | 18.38 | 18.42 | 0.000% | 4,142 | +0.706% |
| 2026-09-24 | 18.42 | 18.72 | 18.35 | 18.42 | -0.028% | 9,541 | +0.706% |
| 2026-09-23 | 18.38 | 18.50 | 18.38 | 18.43 | -0.188% | 1,468 | +0.677% |
| 2026-09-22 | 18.58 | 18.72 | 18.39 | 18.46 | -1.019% | 3,860 | +0.488% |
| 2026-09-21 | 18.65 | 18.65 | 18.65 | 18.65 | -0.798% | 617 | -0.536% |
| 2026-09-18 | 18.80 | 18.89 | 18.78 | 18.80 | -0.476% | 3,768 | -1.330% |
| 2026-09-17 | 18.74 | 18.93 | 18.71 | 18.89 | +0.319% | 6,929 | -1.800% |
| 2026-09-16 | 18.70 | 18.88 | 18.70 | 18.83 | +0.695% | 2,672 | -1.487% |
| 2026-09-15 | 19.03 | 19.04 | 18.08 | 18.70 | -1.734% | 11,503 | -0.802% |
| 2026-09-14 | 19.02 | 19.18 | 19.02 | 19.03 | -0.053% | 5,733 | -2.522% |
| 2026-09-11 | 19.04 | 19.04 | 19.04 | 19.04 | -0.392% | 2,245 | -2.574% |
| 2026-09-10 | 19.07 | 19.21 | 19.07 | 19.11 | -0.183% | 4,779 | -2.956% |
| 2026-09-09 | 19.16 | 19.24 | 19.11 | 19.15 | +0.105% | 3,105 | -3.133% |
| 2026-09-08 | 19.13 | 19.13 | 19.13 | 19.13 | -0.183% | 1,116 | -3.032% |
| 2026-09-04 | 19.12 | 19.22 | 19.12 | 19.16 | +0.131% | 4,906 | -3.209% |
| 2026-09-03 | 19.20 | 19.27 | 19.06 | 19.14 | -0.312% | 19,380 | -3.083% |
| 2026-09-02 | 19.17 | 19.27 | 19.11 | 19.20 | +0.104% | 7,128 | -3.385% |
| 2026-09-01 | 19.29 | 19.29 | 19.18 | 19.18 | +0.026% | 3,214 | -3.285% |
| 2026-08-31 | 19.20 | 19.28 | 19.15 | 19.18 | 0.000% | 11,153 | -3.259% |
| 2026-08-28 | 19.16 | 19.25 | 19.12 | 19.18 | -0.130% | 11,850 | -3.259% |
| 2026-08-27 | 19.16 | 19.39 | 19.12 | 19.20 | +0.043% | 12,435 | -3.385% |
| 2026-08-26 | 19.04 | 19.19 | 19.04 | 19.19 | +0.428% | 3,509 | -3.344% |
| 2026-08-25 | 19.03 | 19.15 | 19.03 | 19.11 | +0.439% | 4,747 | -2.930% |
| 2026-08-24 | 19.18 | 19.19 | 19.02 | 19.03 | -0.229% | 15,286 | -2.504% |
| 2026-08-21 | 19.45 | 19.45 | 19.03 | 19.07 | +0.263% | 5,127 | -2.727% |
| 2026-08-20 | 19.08 | 19.10 | 19.02 | 19.02 | -0.627% | 4,697 | -2.471% |
| 2026-08-19 | 19.14 | 19.14 | 19.14 | 19.14 | 0.000% | 1,270 | -3.083% |
| 2026-08-18 | 19.25 | 19.25 | 19.07 | 19.14 | -0.312% | 17,871 | -3.083% |
| 2026-08-17 | 19.47 | 19.47 | 19.17 | 19.20 | 0.000% | 7,233 | -3.385% |
| 2026-08-14 | 19.35 | 19.36 | 19.15 | 19.20 | -1.031% | 4,754 | -3.385% |
| 2026-08-13 | 19.45 | 19.46 | 19.40 | 19.40 | -0.308% | 3,576 | -4.381% |
| 2026-08-12 | 19.45 | 19.61 | 19.42 | 19.46 | -0.409% | 7,141 | -4.676% |
| 2026-08-11 | 19.62 | 19.70 | 19.54 | 19.54 | -0.610% | 8,255 | -5.067% |
| 2026-08-10 | 19.72 | 19.75 | 19.66 | 19.66 | -0.204% | 4,697 | -5.646% |
| 2026-08-07 | 19.75 | 19.78 | 19.70 | 19.70 | -0.253% | 2,782 | -5.838% |
| 2026-08-06 | 19.75 | 19.81 | 19.75 | 19.75 | -0.202% | 4,664 | -6.076% |
| 2026-08-05 | 19.82 | 19.84 | 19.75 | 19.79 | 0.000% | 2,264 | -6.266% |
| 2026-08-04 | 19.81 | 19.83 | 19.76 | 19.79 | -0.076% | 2,259 | -6.266% |
| 2026-08-03 | 19.90 | 19.90 | 19.78 | 19.80 | -0.477% | 6,057 | -6.337% |
| 2026-07-31 | 19.83 | 19.90 | 19.83 | 19.90 | +0.001% | 671 | -6.784% |
| 2026-07-30 | 19.80 | 19.90 | 19.80 | 19.90 | +0.606% | 3,750 | -6.783% |
| 2026-07-29 | 19.85 | 19.85 | 19.78 | 19.78 | -0.753% | 909 | -6.218% |
| 2026-07-28 | 19.82 | 19.93 | 19.82 | 19.93 | +0.454% | 1,959 | -6.924% |
| 2026-07-27 | 19.80 | 19.84 | 19.80 | 19.84 | -0.302% | 1,102 | -6.502% |
| 2026-07-24 | 19.88 | 19.90 | 19.79 | 19.90 | +0.556% | 6,768 | -6.784% |
| 2026-07-23 | 19.89 | 19.90 | 19.76 | 19.79 | -0.553% | 5,224 | -6.266% |
| 2026-07-22 | 19.82 | 19.90 | 19.82 | 19.90 | 0.000% | 2,325 | -6.784% |
| 2026-07-21 | 19.84 | 19.93 | 19.76 | 19.90 | +0.227% | 3,901 | -6.784% |
| 2026-07-20 | 19.78 | 19.86 | 19.78 | 19.86 | -0.425% | 1,815 | -6.573% |
| 2026-07-17 | 19.71 | 19.94 | 19.71 | 19.94 | +0.150% | 3,470 | -6.970% |
| 2026-07-16 | 19.86 | 19.99 | 19.85 | 19.91 | -0.201% | 6,662 | -6.831% |
| 2026-07-15 | 19.84 | 20.01 | 19.82 | 19.95 | +0.125% | 7,481 | -7.018% |
| 2026-07-14 | 19.80 | 20.01 | 19.80 | 19.93 | +0.277% | 1,993 | -6.901% |
| 2026-07-13 | 19.94 | 19.94 | 19.83 | 19.87 | -0.301% | 1,919 | -6.643% |
| 2026-07-10 | 19.95 | 19.95 | 19.79 | 19.93 | 0.000% | 836 | -6.924% |
| 2026-07-09 | 19.84 | 19.96 | 19.73 | 19.93 | +0.279% | 10,058 | -6.924% |
| 2026-07-08 | 19.85 | 19.99 | 19.85 | 19.87 | +0.085% | 9,125 | -6.665% |
| 2026-07-07 | 19.97 | 19.97 | 19.86 | 19.86 | -0.513% | 370 | -6.585% |
| 2026-07-06 | 19.96 | 19.96 | 19.96 | 19.96 | +0.050% | 844 | -7.064% |
| 2026-07-02 | 19.91 | 19.95 | 19.91 | 19.95 | +0.226% | 801 | -7.018% |
| 2026-07-01 | 19.98 | 19.98 | 19.85 | 19.91 | -0.425% | 1,981 | -6.807% |
| 2026-06-30 | 19.95 | 19.99 | 19.85 | 19.99 | +0.200% | 1,442 | -7.203% |
| 2026-06-29 | 20.05 | 20.06 | 19.95 | 19.95 | -0.350% | 7,677 | -7.018% |
| 2026-06-26 | 19.90 | 20.02 | 19.74 | 20.02 | +1.111% | 10,082 | -7.343% |
| 2026-06-25 | 19.71 | 19.85 | 19.64 | 19.80 | +0.457% | 5,852 | -6.313% |
| 2026-06-24 | 19.85 | 19.85 | 19.71 | 19.71 | -0.404% | 671 | -5.885% |
| 2026-06-23 | 19.70 | 19.85 | 19.68 | 19.79 | +0.101% | 12,008 | -6.266% |
| 2026-06-22 | 19.70 | 19.79 | 19.70 | 19.77 | -0.051% | 3,174 | -6.171% |
| 2026-06-18 | 19.94 | 19.94 | 19.61 | 19.78 | -1.560% | 2,702 | -6.218% |
| 2026-06-16 | 19.96 | 20.09 | 19.96 | 20.09 | +0.167% | 558 | -7.682% |
| 2026-06-15 | 19.96 | 20.06 | 19.89 | 20.06 | +0.501% | 10,928 | -7.527% |
| 2026-06-12 | 19.86 | 19.96 | 19.86 | 19.96 | -0.025% | 810 | -7.064% |
| 2026-06-11 | 19.83 | 20.00 | 19.83 | 19.96 | 0.000% | 850 | -7.087% |
| 2026-06-10 | 19.87 | 19.96 | 19.87 | 19.96 | +0.478% | 2,219 | -7.087% |
| 2026-06-09 | 20.00 | 20.00 | 19.87 | 19.87 | -0.251% | 1,651 | -6.644% |
| 2026-06-08 | 19.86 | 19.92 | 19.86 | 19.92 | -0.400% | 980 | -6.878% |
| 2026-06-05 | 19.97 | 20.00 | 19.90 | 20.00 | +0.101% | 3,101 | -7.250% |
| 2026-06-04 | 20.01 | 20.01 | 19.95 | 19.98 | +0.100% | 2,255 | -7.157% |
| 2026-06-03 | 19.99 | 20.00 | 19.96 | 19.96 | -0.075% | 1,911 | -7.064% |
| 2026-06-02 | 20.05 | 20.07 | 19.95 | 19.98 | -0.075% | 6,663 | -7.134% |
| 2026-06-01 | 20.00 | 20.00 | 19.97 | 19.99 | -0.125% | 6,142 | -7.204% |
| 2026-05-29 | 19.91 | 20.02 | 19.91 | 20.02 | +0.025% | 2,836 | -7.320% |
| 2026-05-28 | 20.05 | 20.05 | 20.01 | 20.01 | -0.299% | 3,694 | -7.296% |
| 2026-05-27 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 217 | -7.573% |
| 2026-05-26 | 19.90 | 20.07 | 19.90 | 20.07 | +0.250% | 7,414 | -7.573% |
| 2026-05-22 | 19.98 | 20.04 | 19.97 | 20.02 | +0.401% | 3,521 | -7.343% |
| 2026-05-21 | 19.85 | 19.94 | 19.85 | 19.94 | +0.656% | 1,687 | -6.971% |
| 2026-05-20 | 19.81 | 19.81 | 19.81 | 19.81 | -0.427% | 930 | -6.360% |
| 2026-05-19 | 19.77 | 19.96 | 19.70 | 19.89 | -0.276% | 10,443 | -6.760% |
| 2026-05-18 | 20.09 | 20.10 | 19.89 | 19.95 | -0.796% | 15,913 | -7.018% |
| 2026-05-15 | 20.24 | 20.24 | 20.04 | 20.11 | -0.672% | 8,029 | -7.757% |
| 2026-05-14 | 20.29 | 20.30 | 20.25 | 20.25 | +0.576% | 3,281 | -8.377% |
| 2026-05-13 | 20.30 | 20.33 | 20.01 | 20.13 | -0.837% | 7,293 | -7.849% |
| 2026-05-12 | 20.33 | 20.33 | 20.30 | 20.30 | -0.148% | 2,763 | -8.621% |
| 2026-05-11 | 20.35 | 20.37 | 20.25 | 20.33 | +0.148% | 6,647 | -8.756% |
| 2026-05-08 | 20.30 | 20.30 | 20.30 | 20.30 | +0.148% | 1,152 | -8.621% |
| 2026-05-07 | 20.30 | 20.32 | 20.25 | 20.27 | -0.394% | 3,122 | -8.485% |
| 2026-05-06 | 20.26 | 20.39 | 20.26 | 20.35 | +0.296% | 3,556 | -8.846% |
| 2026-05-05 | 20.25 | 20.29 | 20.25 | 20.29 | +0.162% | 2,048 | -8.576% |
| 2026-05-04 | 20.39 | 20.39 | 20.26 | 20.26 | -0.456% | 549 | -8.428% |
| 2026-05-01 | 20.36 | 20.38 | 20.35 | 20.35 | -0.000% | 1,268 | -8.845% |
| 2026-04-30 | 20.31 | 20.35 | 20.31 | 20.35 | +0.247% | 1,851 | -8.846% |
| 2026-04-29 | 20.30 | 20.34 | 20.30 | 20.30 | 0.000% | 3,194 | -8.621% |
| 2026-04-28 | 20.21 | 20.35 | 20.21 | 20.30 | +0.061% | 7,183 | -8.621% |
| 2026-04-27 | 20.19 | 20.33 | 20.19 | 20.29 | -0.404% | 2,246 | -8.565% |
| 2026-04-24 | 20.23 | 20.37 | 20.22 | 20.37 | +0.246% | 2,059 | -8.934% |
| 2026-04-23 | 20.39 | 20.41 | 20.30 | 20.32 | -0.014% | 885 | -8.711% |
| 2026-04-22 | 20.31 | 20.33 | 20.30 | 20.32 | -0.183% | 2,202 | -8.723% |
| 2026-04-21 | 20.44 | 20.44 | 20.27 | 20.36 | -0.051% | 4,002 | -8.890% |
| 2026-04-20 | 20.41 | 20.41 | 20.35 | 20.37 | -0.047% | 1,756 | -8.936% |
| 2026-04-17 | 20.47 | 20.47 | 20.38 | 20.38 | +0.049% | 4,116 | -8.979% |
| 2026-04-16 | 20.51 | 20.55 | 20.37 | 20.37 | -0.049% | 6,254 | -8.935% |
| 2026-04-15 | 20.50 | 20.50 | 20.37 | 20.38 | -0.342% | 4,212 | -8.979% |
| 2026-04-14 | 20.38 | 20.53 | 20.35 | 20.45 | +0.343% | 1,948 | -9.291% |
| 2026-04-13 | 20.41 | 20.49 | 20.37 | 20.38 | -0.147% | 2,389 | -8.979% |
| 2026-04-10 | 20.38 | 20.50 | 20.38 | 20.41 | -0.147% | 3,173 | -9.113% |
| 2026-04-09 | 20.53 | 20.53 | 20.37 | 20.44 | -0.147% | 3,505 | -9.247% |
| 2026-04-08 | 20.47 | 20.47 | 20.47 | 20.47 | +0.788% | 524 | -9.380% |
| 2026-04-07 | 20.31 | 20.31 | 20.31 | 20.31 | -0.441% | 1,200 | -8.666% |
| 2026-04-06 | 20.38 | 20.41 | 20.36 | 20.40 | +0.443% | 4,840 | -9.069% |
| 2026-04-02 | 20.31 | 20.31 | 20.31 | 20.31 | -0.490% | 567 | -8.666% |
| 2026-04-01 | 20.22 | 20.50 | 20.22 | 20.41 | +0.840% | 3,112 | -9.114% |
| 2026-03-31 | 20.31 | 20.36 | 20.21 | 20.24 | -0.098% | 4,209 | -8.350% |
| 2026-03-30 | 20.26 | 20.38 | 20.26 | 20.26 | 0.000% | 3,919 | -8.440% |
| 2026-03-27 | 20.30 | 20.37 | 20.09 | 20.26 | -1.171% | 4,333 | -8.440% |
| 2026-03-26 | 20.50 | 20.50 | 20.14 | 20.50 | +0.886% | 3,077 | -9.512% |
| 2026-03-25 | 20.48 | 20.59 | 20.25 | 20.32 | -1.167% | 4,723 | -8.711% |
| 2026-03-23 | 20.23 | 20.56 | 20.22 | 20.56 | +1.132% | 2,917 | -9.776% |
| 2026-03-20 | 20.46 | 20.70 | 20.33 | 20.33 | +1.649% | 2,228 | -8.755% |
| 2026-03-19 | 20.60 | 20.60 | 20.00 | 20.00 | -3.684% | 4,245 | -7.250% |
| 2026-03-18 | 20.74 | 20.77 | 20.73 | 20.77 | -0.408% | 795 | -10.667% |
| 2026-03-17 | 20.83 | 21.00 | 20.83 | 20.85 | +0.530% | 1,436 | -11.031% |
| 2026-03-16 | 20.74 | 20.74 | 20.71 | 20.74 | -0.575% | 1,585 | -10.560% |
| 2026-03-13 | 21.05 | 21.05 | 20.77 | 20.86 | +0.048% | 1,673 | -11.074% |
| 2026-03-12 | 20.98 | 21.00 | 20.77 | 20.85 | -0.144% | 4,628 | -11.031% |
| 2026-03-11 | 21.03 | 21.03 | 20.86 | 20.88 | -0.713% | 6,970 | -11.159% |
| 2026-03-10 | 20.90 | 21.03 | 20.85 | 21.03 | +0.382% | 3,893 | -11.793% |
| 2026-03-09 | 20.94 | 20.98 | 20.90 | 20.95 | +0.239% | 4,773 | -11.455% |
| 2026-03-06 | 20.90 | 20.95 | 20.90 | 20.90 | -0.215% | 7,929 | -11.244% |
| 2026-03-05 | 20.95 | 20.95 | 20.95 | 20.95 | -0.262% | 680 | -11.435% |
| 2026-03-03 | 21.00 | 21.00 | 20.89 | 21.00 | -0.048% | 1,452 | -11.667% |
| 2026-03-02 | 21.00 | 21.10 | 21.00 | 21.01 | -0.332% | 2,714 | -11.709% |
| 2026-02-27 | 21.10 | 21.10 | 21.05 | 21.08 | -0.095% | 4,208 | -12.002% |
| 2026-02-26 | 21.16 | 21.16 | 21.00 | 21.10 | -0.047% | 4,236 | -12.085% |
| 2026-02-25 | 21.10 | 21.11 | 21.10 | 21.11 | +0.047% | 2,211 | -12.127% |
| 2026-02-24 | 21.11 | 21.11 | 21.10 | 21.10 | -0.082% | 3,697 | -12.085% |
| 2026-02-23 | 21.05 | 21.12 | 21.00 | 21.12 | +0.342% | 6,910 | -12.157% |
| 2026-02-20 | 21.00 | 21.05 | 21.00 | 21.05 | -0.021% | 937 | -11.857% |
| 2026-02-19 | 21.00 | 21.05 | 21.00 | 21.05 | +0.118% | 1,992 | -11.876% |
| 2026-02-18 | 21.00 | 21.05 | 20.91 | 21.02 | -0.214% | 7,223 | -11.772% |
| 2026-02-17 | 20.87 | 21.07 | 20.87 | 21.07 | +0.572% | 5,069 | -11.960% |
| 2026-02-13 | 20.99 | 20.99 | 20.95 | 20.95 | +0.001% | 735 | -11.457% |
| 2026-02-12 | 20.95 | 20.95 | 20.95 | 20.95 | 0.000% | 180 | -11.456% |
| 2026-02-11 | 20.92 | 20.95 | 20.92 | 20.95 | +0.215% | 1,106 | -11.456% |
| 2026-02-10 | 20.83 | 20.91 | 20.83 | 20.91 | +0.504% | 1,071 | -11.265% |
| 2026-02-06 | 20.80 | 20.80 | 20.80 | 20.80 | -0.526% | 202 | -10.818% |
| 2026-02-05 | 20.85 | 20.98 | 20.82 | 20.91 | -0.096% | 2,507 | -11.286% |
| 2026-02-04 | 20.93 | 20.93 | 20.93 | 20.93 | +0.024% | 417 | -11.371% |
| 2026-02-03 | 20.91 | 21.00 | 20.88 | 20.93 | -0.072% | 3,161 | -11.350% |
| 2026-02-02 | 21.05 | 21.05 | 20.94 | 20.94 | -0.617% | 1,279 | -11.414% |
| 2026-01-30 | 21.06 | 21.07 | 21.01 | 21.07 | +0.621% | 1,107 | -11.960% |
| 2026-01-29 | 21.09 | 21.09 | 20.94 | 20.94 | -0.654% | 3,807 | -11.414% |
| 2026-01-28 | 21.15 | 21.15 | 21.00 | 21.08 | +0.371% | 1,412 | -11.993% |
| 2026-01-27 | 21.05 | 21.14 | 21.00 | 21.00 | -0.238% | 2,092 | -11.667% |
| 2026-01-26 | 21.06 | 21.06 | 21.05 | 21.05 | +0.048% | 863 | -11.877% |
| 2026-01-23 | 21.11 | 21.11 | 21.04 | 21.04 | -0.426% | 464 | -11.835% |
| 2026-01-22 | 21.06 | 21.13 | 21.02 | 21.13 | +1.052% | 4,828 | -12.210% |
| 2026-01-21 | 20.91 | 21.08 | 20.86 | 20.91 | -0.429% | 1,741 | -11.286% |
| 2026-01-20 | 20.90 | 21.13 | 20.90 | 21.00 | +0.239% | 2,935 | -11.667% |
| 2026-01-16 | 20.90 | 21.08 | 20.90 | 20.95 | +0.143% | 4,744 | -11.456% |
| 2026-01-15 | 20.90 | 21.14 | 20.85 | 20.92 | -0.143% | 4,967 | -11.329% |
| 2026-01-14 | 20.82 | 20.96 | 20.82 | 20.95 | +0.136% | 5,659 | -11.456% |
| 2026-01-13 | 20.95 | 20.95 | 20.89 | 20.92 | +0.584% | 1,935 | -11.335% |
| 2026-01-12 | 20.85 | 20.90 | 20.80 | 20.80 | -0.526% | 3,303 | -10.817% |
| 2026-01-09 | 20.85 | 20.92 | 20.85 | 20.91 | +0.723% | 4,820 | -11.286% |
| 2026-01-08 | 20.78 | 20.87 | 20.72 | 20.76 | -0.288% | 8,263 | -10.645% |
| 2026-01-07 | 20.79 | 20.85 | 20.79 | 20.82 | +0.337% | 1,287 | -10.903% |
| 2026-01-06 | 20.70 | 20.75 | 20.70 | 20.75 | +0.096% | 3,304 | -10.602% |
| 2026-01-05 | 20.96 | 20.96 | 20.69 | 20.73 | -0.813% | 27,964 | -10.516% |
| 2026-01-02 | 20.90 | 20.90 | 20.90 | 20.90 | +0.481% | 347 | -11.244% |
| 2025-12-31 | 20.63 | 20.80 | 20.63 | 20.80 | +0.241% | 2,045 | -10.817% |
| 2025-12-30 | 20.71 | 20.83 | 20.64 | 20.75 | -0.096% | 2,505 | -10.602% |
| 2025-12-29 | 20.84 | 20.84 | 20.70 | 20.77 | +0.048% | 7,126 | -10.688% |
| 2025-12-26 | 20.89 | 20.89 | 20.61 | 20.76 | -0.431% | 5,919 | -10.645% |
| 2025-12-24 | 20.85 | 20.85 | 20.85 | 20.85 | +0.530% | 307 | -11.031% |
| 2025-12-23 | 20.67 | 20.82 | 20.57 | 20.74 | +0.193% | 8,957 | -10.559% |
| 2025-12-22 | 20.98 | 20.98 | 20.64 | 20.70 | -0.385% | 5,418 | -10.386% |
| 2025-12-19 | 20.94 | 20.94 | 20.58 | 20.78 | -0.192% | 4,416 | -10.731% |
| 2025-12-18 | 20.77 | 20.84 | 20.76 | 20.82 | -1.327% | 3,914 | -10.903% |
| 2025-12-17 | 21.00 | 21.10 | 20.95 | 21.10 | +0.400% | 5,835 | -12.085% |
| 2025-12-16 | 20.90 | 21.02 | 20.90 | 21.02 | +0.315% | 8,950 | -11.734% |
| 2025-12-15 | 20.95 | 20.98 | 20.93 | 20.95 | -0.992% | 9,907 | -11.456% |
| 2025-12-12 | 20.96 | 21.16 | 20.90 | 21.16 | +0.628% | 4,223 | -12.335% |
| 2025-12-11 | 21.05 | 21.05 | 21.00 | 21.03 | -0.010% | 2,281 | -11.784% |
| 2025-12-10 | 20.98 | 21.03 | 20.96 | 21.03 | +0.526% | 4,729 | -11.793% |
| 2025-12-09 | 21.02 | 21.02 | 20.92 | 20.92 | -0.096% | 506 | -11.329% |
| 2025-12-08 | 21.14 | 21.14 | 20.92 | 20.94 | -0.191% | 3,324 | -11.414% |
| 2025-12-05 | 21.08 | 21.14 | 20.89 | 20.98 | -0.095% | 14,416 | -11.582% |
| 2025-12-04 | 21.01 | 21.10 | 21.00 | 21.00 | -0.709% | 1,871 | -11.667% |
| 2025-12-01 | 21.17 | 21.17 | 21.10 | 21.15 | +0.232% | 2,262 | -12.293% |
| 2025-11-28 | 21.17 | 21.17 | 21.10 | 21.10 | -0.326% | 216 | -12.089% |
| 2025-11-26 | 21.06 | 21.20 | 21.06 | 21.17 | +0.475% | 9,753 | -12.376% |
| 2025-11-25 | 21.07 | 21.08 | 20.99 | 21.07 | +0.333% | 2,771 | -11.960% |
| 2025-11-24 | 21.09 | 21.09 | 21.00 | 21.00 | +0.048% | 6,287 | -11.667% |
| 2025-11-21 | 20.82 | 20.99 | 20.82 | 20.99 | +0.768% | 1,604 | -11.625% |
| 2025-11-20 | 20.88 | 20.93 | 20.83 | 20.83 | -0.335% | 12,479 | -10.946% |
| 2025-11-19 | 20.83 | 20.95 | 20.83 | 20.90 | -0.689% | 2,228 | -11.244% |
| 2025-11-18 | 20.83 | 21.04 | 20.82 | 21.04 | +0.983% | 620 | -11.855% |
| 2025-11-17 | 20.97 | 21.00 | 20.84 | 20.84 | -1.185% | 7,840 | -10.988% |
| 2025-11-14 | 20.95 | 21.09 | 20.95 | 21.09 | +0.668% | 766 | -12.043% |
| 2025-11-13 | 21.05 | 21.06 | 20.95 | 20.95 | -0.297% | 5,846 | -11.456% |
| 2025-11-12 | 21.01 | 21.01 | 21.01 | 21.01 | -0.226% | 822 | -11.719% |
| 2025-11-11 | 21.05 | 21.07 | 21.00 | 21.06 | +0.525% | 4,040 | -11.918% |
| 2025-11-10 | 20.87 | 21.01 | 20.87 | 20.95 | +0.191% | 981 | -11.456% |
| 2025-11-07 | 20.99 | 20.99 | 20.91 | 20.91 | +0.481% | 9,074 | -11.286% |
| 2025-11-06 | 20.99 | 20.99 | 20.81 | 20.81 | -0.716% | 4,539 | -10.860% |
| 2025-11-05 | 21.03 | 21.03 | 20.93 | 20.96 | -0.309% | 10,233 | -11.498% |
| 2025-11-04 | 21.02 | 21.02 | 21.02 | 21.02 | -0.679% | 243 | -11.772% |
| 2025-11-03 | 21.01 | 21.17 | 20.95 | 21.17 | +0.900% | 5,453 | -12.371% |
| 2025-10-31 | 20.98 | 20.98 | 20.98 | 20.98 | +0.048% | 289 | -11.582% |
| 2025-10-30 | 21.04 | 21.05 | 20.94 | 20.97 | -0.285% | 3,043 | -11.540% |
| 2025-10-29 | 21.12 | 21.14 | 21.02 | 21.03 | -0.473% | 5,423 | -11.793% |
| 2025-10-28 | 21.15 | 21.22 | 21.13 | 21.13 | -0.424% | 1,611 | -12.210% |
| 2025-10-27 | 21.15 | 21.27 | 21.12 | 21.22 | -0.282% | 11,776 | -12.582% |
| 2025-10-24 | 21.30 | 21.30 | 21.24 | 21.28 | +0.212% | 313 | -12.829% |
| 2025-10-23 | 21.15 | 21.25 | 21.15 | 21.23 | -0.024% | 1,103 | -12.644% |
| 2025-10-22 | 21.11 | 21.25 | 21.11 | 21.24 | +0.375% | 3,864 | -12.665% |
| 2025-10-21 | 21.17 | 21.23 | 21.16 | 21.16 | +0.027% | 1,111 | -12.337% |
| 2025-10-20 | 20.96 | 21.15 | 20.96 | 21.15 | +1.122% | 6,169 | -12.313% |
| 2025-10-17 | 20.98 | 20.98 | 20.80 | 20.92 | -0.048% | 4,212 | -11.329% |
| 2025-10-16 | 20.82 | 20.93 | 20.82 | 20.93 | +0.004% | 2,939 | -11.371% |
| 2025-10-15 | 20.94 | 21.00 | 20.93 | 20.93 | +0.621% | 1,955 | -11.368% |
| 2025-10-14 | 20.77 | 20.80 | 20.77 | 20.80 | -0.023% | 303 | -10.817% |
| 2025-10-13 | 20.89 | 20.94 | 20.80 | 20.80 | -0.456% | 8,183 | -10.837% |
| 2025-10-10 | 21.00 | 21.00 | 20.86 | 20.90 | +0.192% | 2,084 | -11.244% |
| 2025-10-09 | 21.07 | 21.07 | 20.82 | 20.86 | -0.950% | 8,673 | -11.074% |
| 2025-10-08 | 21.15 | 21.15 | 20.91 | 21.06 | -0.426% | 9,188 | -11.918% |
| 2025-10-07 | 21.05 | 21.24 | 21.05 | 21.15 | -0.424% | 3,487 | -12.293% |
| 2025-10-06 | 21.29 | 21.29 | 21.18 | 21.24 | 0.000% | 3,513 | -12.665% |
| 2025-10-03 | 21.29 | 21.30 | 21.24 | 21.24 | -0.212% | 2,981 | -12.665% |
| 2025-10-02 | 21.18 | 21.29 | 21.18 | 21.29 | +0.639% | 600 | -12.850% |
| 2025-10-01 | 21.14 | 21.25 | 21.09 | 21.15 | +0.011% | 7,324 | -12.293% |
| 2025-09-30 | 21.06 | 21.19 | 21.06 | 21.15 | -0.247% | 6,544 | -12.283% |
| 2025-09-29 | 21.13 | 21.20 | 20.96 | 21.20 | +0.364% | 6,084 | -12.500% |
| 2025-09-26 | 21.28 | 21.30 | 21.11 | 21.12 | -0.033% | 4,782 | -12.182% |
| 2025-09-25 | 21.22 | 21.27 | 21.11 | 21.13 | -0.424% | 6,629 | -12.211% |
| 2025-09-24 | 21.30 | 21.39 | 21.22 | 21.22 | -0.376% | 4,619 | -12.582% |
| 2025-09-23 | 21.48 | 21.48 | 21.30 | 21.30 | -0.885% | 1,169 | -12.911% |
| 2025-09-22 | 21.55 | 21.55 | 21.43 | 21.49 | +0.280% | 4,012 | -13.681% |
| 2025-09-19 | 21.60 | 21.60 | 21.34 | 21.43 | -1.471% | 4,728 | -13.439% |
| 2025-09-18 | 21.62 | 21.79 | 21.60 | 21.75 | +0.694% | 33,283 | -14.713% |
| 2025-09-17 | 21.72 | 21.72 | 21.60 | 21.60 | -0.380% | 2,951 | -14.120% |
| 2025-09-16 | 21.60 | 21.68 | 21.50 | 21.68 | +0.382% | 4,031 | -14.447% |
| 2025-09-15 | 21.49 | 21.60 | 21.49 | 21.60 | +0.559% | 3,348 | -14.120% |
| 2025-09-12 | 21.50 | 21.54 | 21.42 | 21.48 | -0.093% | 7,312 | -13.641% |
| 2025-09-11 | 21.57 | 21.58 | 21.46 | 21.50 | +0.467% | 6,206 | -13.721% |
| 2025-09-10 | 21.53 | 21.53 | 21.37 | 21.40 | 0.000% | 4,219 | -13.318% |
| 2025-09-09 | 21.47 | 21.47 | 21.30 | 21.40 | -0.352% | 1,577 | -13.318% |
| 2025-09-08 | 21.29 | 21.66 | 21.29 | 21.48 | +0.966% | 4,958 | -13.623% |
| 2025-09-05 | 21.20 | 21.32 | 21.20 | 21.27 | +0.853% | 7,146 | -12.788% |
| 2025-09-04 | 20.96 | 21.09 | 20.96 | 21.09 | +0.095% | 1,110 | -12.044% |
| 2025-09-03 | 21.07 | 21.09 | 21.07 | 21.07 | +1.288% | 333 | -11.960% |
| 2025-09-02 | 20.94 | 21.04 | 20.80 | 20.80 | -0.581% | 4,757 | -10.826% |
| 2025-08-29 | 20.88 | 20.99 | 20.86 | 20.92 | -0.628% | 2,356 | -11.344% |
| 2025-08-27 | 21.10 | 21.10 | 21.06 | 21.06 | +0.027% | 408 | -11.900% |
| 2025-08-26 | 21.00 | 21.11 | 21.00 | 21.05 | -0.284% | 3,443 | -11.876% |
| 2025-08-25 | 21.02 | 21.12 | 20.90 | 21.11 | -0.189% | 2,928 | -12.127% |
| 2025-08-22 | 21.14 | 21.15 | 21.13 | 21.15 | +0.571% | 703 | -12.293% |
| 2025-08-21 | 21.02 | 21.05 | 20.96 | 21.03 | -0.286% | 1,410 | -11.793% |
| 2025-08-20 | 21.09 | 21.09 | 21.09 | 21.09 | +0.219% | 473 | -12.045% |
| 2025-08-19 | 21.01 | 21.04 | 21.01 | 21.04 | +0.354% | 873 | -11.852% |
| 2025-08-18 | 20.96 | 21.08 | 20.96 | 20.97 | +0.048% | 1,753 | -11.540% |
| 2025-08-15 | 21.15 | 21.15 | 20.95 | 20.96 | -0.475% | 6,501 | -11.498% |
| 2025-08-14 | 21.13 | 21.14 | 20.93 | 21.06 | -1.404% | 7,537 | -11.918% |
| 2025-08-13 | 20.93 | 21.40 | 20.93 | 21.36 | +2.250% | 4,627 | -13.155% |
| 2025-08-12 | 20.81 | 20.90 | 20.80 | 20.89 | +0.399% | 8,201 | -11.202% |
| 2025-08-11 | 20.81 | 20.81 | 20.71 | 20.81 | -0.015% | 3,023 | -10.847% |
| 2025-08-08 | 20.63 | 20.81 | 20.63 | 20.81 | +0.359% | 10,305 | -10.860% |
| 2025-08-07 | 20.66 | 20.74 | 20.66 | 20.74 | -0.021% | 788 | -10.540% |
| 2025-08-06 | 20.72 | 20.75 | 20.70 | 20.74 | -0.436% | 993 | -10.559% |
| 2025-08-05 | 20.83 | 20.83 | 20.83 | 20.83 | +0.052% | 173 | -10.949% |
| 2025-08-04 | 20.70 | 20.82 | 20.70 | 20.82 | +0.476% | 9,182 | -10.903% |
| 2025-08-01 | 20.63 | 20.72 | 20.63 | 20.72 | +0.687% | 1,218 | -10.479% |
| 2025-07-31 | 20.60 | 20.71 | 20.57 | 20.58 | -0.339% | 6,143 | -9.864% |
| 2025-07-30 | 20.65 | 20.65 | 20.61 | 20.65 | +0.000% | 403 | -10.170% |
| 2025-07-29 | 20.65 | 20.65 | 20.65 | 20.65 | -0.242% | 128 | -10.169% |
| 2025-07-28 | 20.63 | 20.71 | 20.63 | 20.70 | +0.194% | 2,365 | -10.386% |
| 2025-07-25 | 20.67 | 20.71 | 20.59 | 20.66 | -0.194% | 7,166 | -10.213% |
| 2025-07-24 | 20.80 | 20.80 | 20.66 | 20.70 | -0.576% | 1,780 | -10.386% |
| 2025-07-23 | 20.73 | 20.83 | 20.71 | 20.82 | +0.434% | 2,143 | -10.903% |
| 2025-07-22 | 20.77 | 20.77 | 20.63 | 20.73 | -0.193% | 3,371 | -10.516% |
| 2025-07-21 | 20.69 | 20.85 | 20.65 | 20.77 | +0.776% | 11,418 | -10.688% |
| 2025-07-18 | 20.58 | 20.68 | 20.46 | 20.61 | -0.048% | 3,833 | -9.995% |
| 2025-07-17 | 20.53 | 20.63 | 20.53 | 20.62 | +0.098% | 1,447 | -10.039% |
| 2025-07-16 | 20.67 | 20.67 | 20.51 | 20.60 | +0.145% | 3,933 | -9.951% |
| 2025-07-15 | 20.64 | 20.66 | 20.57 | 20.57 | -0.291% | 3,306 | -9.820% |
| 2025-07-14 | 20.59 | 20.70 | 20.59 | 20.63 | -0.626% | 5,035 | -10.082% |
| 2025-07-11 | 20.80 | 20.84 | 20.76 | 20.76 | -0.220% | 1,190 | -10.645% |
| 2025-07-10 | 20.83 | 20.83 | 20.81 | 20.81 | +0.124% | 803 | -10.842% |
| 2025-07-09 | 20.73 | 20.83 | 20.62 | 20.78 | +0.581% | 1,342 | -10.731% |
| 2025-07-08 | 20.69 | 20.69 | 20.66 | 20.66 | +0.048% | 493 | -10.213% |
| 2025-07-07 | 20.61 | 20.71 | 20.56 | 20.65 | -0.048% | 3,085 | -10.169% |
| 2025-07-03 | 20.57 | 20.68 | 20.57 | 20.66 | +0.595% | 4,108 | -10.213% |
| 2025-07-02 | 20.50 | 20.64 | 20.50 | 20.54 | -0.205% | 1,339 | -9.679% |
| 2025-07-01 | 20.46 | 20.58 | 20.46 | 20.58 | +0.685% | 3,340 | -9.864% |
| 2025-06-30 | 20.41 | 20.49 | 20.38 | 20.44 | +0.245% | 8,883 | -9.247% |
| 2025-06-27 | 20.65 | 20.65 | 20.39 | 20.39 | -0.634% | 3,527 | -9.024% |
| 2025-06-26 | 20.62 | 20.62 | 20.52 | 20.52 | -0.340% | 2,135 | -9.600% |
| 2025-06-25 | 20.60 | 20.60 | 20.59 | 20.59 | +0.390% | 328 | -9.908% |
| 2025-06-24 | 20.60 | 20.65 | 20.51 | 20.51 | -0.437% | 4,310 | -9.556% |
| 2025-06-23 | 20.63 | 20.63 | 20.50 | 20.60 | -0.194% | 2,074 | -9.951% |
| 2025-06-20 | 20.45 | 20.64 | 20.43 | 20.64 | -0.434% | 2,409 | -10.126% |
| 2025-06-18 | 20.77 | 20.77 | 20.52 | 20.73 | -0.552% | 2,336 | -10.516% |
| 2025-06-17 | 20.86 | 21.00 | 20.85 | 20.85 | +0.121% | 878 | -11.010% |
| 2025-06-16 | 20.78 | 20.88 | 20.77 | 20.82 | -0.193% | 1,525 | -10.903% |
| 2025-06-13 | 20.74 | 20.86 | 20.74 | 20.86 | -0.069% | 228 | -11.075% |
| 2025-06-12 | 20.75 | 20.89 | 20.75 | 20.87 | +0.504% | 6,434 | -11.136% |
| 2025-06-11 | 20.77 | 20.85 | 20.77 | 20.77 | -0.221% | 5,822 | -10.688% |
| 2025-06-10 | 20.99 | 20.99 | 20.82 | 20.82 | -0.544% | 1,637 | -10.886% |
| 2025-06-09 | 20.79 | 20.95 | 20.79 | 20.93 | +0.406% | 2,433 | -11.371% |
| 2025-06-06 | 20.71 | 20.85 | 20.71 | 20.85 | -0.309% | 1,398 | -11.011% |
| 2025-06-05 | 20.83 | 20.91 | 20.82 | 20.91 | +0.445% | 620 | -11.286% |
| 2025-06-04 | 20.78 | 20.82 | 20.71 | 20.82 | +0.036% | 3,404 | -10.892% |
| 2025-06-03 | 20.75 | 20.81 | 20.75 | 20.81 | -1.046% | 832 | -10.860% |
| 2025-06-02 | 21.00 | 21.03 | 20.98 | 21.03 | +0.143% | 2,506 | -11.793% |
| 2025-05-30 | 21.12 | 21.13 | 20.68 | 21.00 | -0.227% | 5,823 | -11.667% |
| 2025-05-29 | 20.73 | 21.05 | 20.73 | 21.05 | +0.998% | 4,983 | -11.867% |
| 2025-05-28 | 20.89 | 20.89 | 20.73 | 20.84 | -0.355% | 8,242 | -10.988% |
| 2025-05-27 | 20.75 | 20.92 | 20.66 | 20.91 | +0.549% | 7,121 | -11.304% |
| 2025-05-23 | 20.92 | 20.92 | 20.80 | 20.80 | +0.147% | 1,484 | -10.817% |
| 2025-05-22 | 20.83 | 20.93 | 20.68 | 20.77 | -1.051% | 5,465 | -10.686% |
| 2025-05-21 | 20.96 | 21.09 | 20.83 | 20.99 | -0.521% | 5,215 | -11.625% |
| 2025-05-20 | 20.83 | 21.10 | 20.83 | 21.10 | +0.238% | 3,923 | -12.085% |
| 2025-05-19 | 20.94 | 21.06 | 20.94 | 21.05 | -0.520% | 1,540 | -11.876% |
| 2025-05-16 | 21.00 | 21.16 | 21.00 | 21.16 | -0.704% | 739 | -12.335% |
| 2025-05-15 | 20.93 | 21.31 | 20.93 | 21.31 | +0.519% | 514 | -12.952% |
| 2025-05-14 | 21.12 | 21.27 | 21.12 | 21.20 | 0.000% | 8,271 | -12.500% |
| 2025-05-13 | 21.25 | 21.25 | 21.10 | 21.20 | -0.796% | 2,167 | -12.500% |
| 2025-05-12 | 21.45 | 21.45 | 21.35 | 21.37 | +0.565% | 1,546 | -13.196% |
| 2025-05-08 | 21.18 | 21.26 | 21.18 | 21.25 | -0.141% | 1,502 | -12.706% |
| 2025-05-07 | 21.12 | 21.35 | 21.12 | 21.28 | +0.283% | 2,292 | -12.829% |
| 2025-05-06 | 21.21 | 21.32 | 21.10 | 21.22 | +0.047% | 2,471 | -12.582% |
| 2025-05-05 | 21.00 | 21.21 | 20.98 | 21.21 | +0.426% | 7,378 | -12.541% |
| 2025-05-02 | 21.12 | 21.12 | 21.12 | 21.12 | -0.095% | 302 | -12.169% |
| 2025-05-01 | 21.11 | 21.14 | 20.95 | 21.14 | +0.428% | 7,989 | -12.252% |
| 2025-04-30 | 21.05 | 21.17 | 21.05 | 21.05 | -0.237% | 3,229 | -11.876% |
| 2025-04-29 | 20.90 | 21.16 | 20.90 | 21.10 | +0.477% | 4,863 | -12.086% |
| 2025-04-28 | 21.09 | 21.09 | 20.93 | 21.00 | -0.474% | 1,818 | -11.667% |
| 2025-04-25 | 21.07 | 21.32 | 20.87 | 21.10 | -0.047% | 3,463 | -12.085% |
| 2025-04-24 | 20.97 | 21.11 | 20.96 | 21.11 | +0.620% | 1,540 | -12.127% |
| 2025-04-23 | 21.01 | 21.03 | 20.79 | 20.98 | +0.439% | 5,286 | -11.582% |
| 2025-04-22 | 20.94 | 20.94 | 20.80 | 20.89 | -0.295% | 2,960 | -11.194% |
| 2025-04-21 | 20.95 | 20.95 | 20.74 | 20.95 | +0.096% | 3,607 | -11.456% |
| 2025-04-17 | 20.97 | 20.97 | 20.73 | 20.93 | -0.190% | 4,339 | -11.371% |
| 2025-04-16 | 20.75 | 20.99 | 20.66 | 20.97 | +0.672% | 5,303 | -11.540% |
| 2025-04-15 | 20.66 | 20.87 | 20.66 | 20.83 | +0.872% | 14,599 | -10.946% |
| 2025-04-14 | 20.66 | 20.76 | 20.57 | 20.65 | +0.243% | 14,662 | -10.169% |
| 2025-04-11 | 20.80 | 20.80 | 20.17 | 20.60 | +0.049% | 24,746 | -9.951% |
| 2025-04-10 | 20.86 | 20.86 | 20.52 | 20.59 | -1.058% | 7,644 | -9.908% |
| 2025-04-09 | 20.86 | 21.01 | 20.51 | 20.81 | +0.049% | 20,036 | -10.861% |
| 2025-04-08 | 21.18 | 21.18 | 20.80 | 20.80 | -0.811% | 10,877 | -10.817% |
| 2025-04-07 | 20.86 | 21.14 | 20.81 | 20.97 | +0.095% | 2,891 | -11.540% |
| 2025-04-04 | 20.93 | 21.09 | 20.93 | 20.95 | -0.617% | 9,949 | -11.456% |
| 2025-04-03 | 20.90 | 21.13 | 20.90 | 21.08 | 0.000% | 11,212 | -12.002% |
| 2025-04-02 | 21.04 | 21.19 | 20.97 | 21.08 | 0.000% | 19,246 | -12.002% |