GAB/PH
THE GABELLI EQUITY TRUST INC. 5.00% Series H Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.46USD+0.326%(+0.06)12,463
After-hoursOct 2, 2026 4:10:30 PM EDT
18.46USD0.000%(0.00)
GAB/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.33 | 18.53 | 18.33 | 18.46 | +0.326% | 12,463 | 0.000% |
| 2026-10-01 | 18.21 | 18.41 | 18.11 | 18.40 | +0.822% | 24,198 | +0.326% |
| 2026-09-30 | 18.40 | 18.40 | 18.22 | 18.25 | -0.109% | 33,673 | +1.151% |
| 2026-09-29 | 18.39 | 18.39 | 18.22 | 18.27 | +0.110% | 40,516 | +1.040% |
| 2026-09-28 | 18.48 | 18.57 | 18.22 | 18.25 | -0.707% | 17,650 | +1.151% |
| 2026-09-25 | 18.39 | 18.39 | 18.38 | 18.38 | +0.382% | 1,064 | +0.435% |
| 2026-09-24 | 18.45 | 18.45 | 18.31 | 18.31 | -0.813% | 15,702 | +0.819% |
| 2026-09-23 | 18.36 | 18.63 | 18.36 | 18.46 | +0.054% | 2,478 | 0.000% |
| 2026-09-22 | 18.51 | 18.53 | 18.26 | 18.45 | -0.539% | 27,957 | +0.054% |
| 2026-09-21 | 18.61 | 18.70 | 18.55 | 18.55 | -1.146% | 14,015 | -0.485% |
| 2026-09-18 | 18.74 | 18.87 | 18.74 | 18.77 | -0.112% | 5,016 | -1.625% |
| 2026-09-17 | 18.74 | 18.90 | 18.74 | 18.79 | +0.085% | 5,252 | -1.735% |
| 2026-09-16 | 18.65 | 18.96 | 18.65 | 18.77 | +0.268% | 22,599 | -1.652% |
| 2026-09-15 | 18.97 | 18.98 | 18.68 | 18.72 | -0.690% | 10,503 | -1.388% |
| 2026-09-14 | 18.89 | 19.05 | 18.84 | 18.85 | -0.633% | 4,364 | -2.069% |
| 2026-09-11 | 18.98 | 18.99 | 18.90 | 18.97 | -0.197% | 11,563 | -2.688% |
| 2026-09-10 | 18.95 | 19.07 | 18.95 | 19.01 | -0.328% | 7,439 | -2.880% |
| 2026-09-09 | 19.06 | 19.15 | 19.06 | 19.07 | -0.157% | 9,509 | -3.199% |
| 2026-09-08 | 19.11 | 19.20 | 19.06 | 19.10 | -0.052% | 12,575 | -3.351% |
| 2026-09-04 | 19.12 | 19.19 | 19.10 | 19.11 | -0.209% | 6,778 | -3.401% |
| 2026-09-03 | 19.11 | 19.24 | 19.09 | 19.15 | +0.262% | 13,486 | -3.603% |
| 2026-09-02 | 19.08 | 19.22 | 19.08 | 19.10 | -0.287% | 10,078 | -3.351% |
| 2026-09-01 | 19.05 | 19.27 | 19.05 | 19.16 | +0.026% | 12,490 | -3.628% |
| 2026-08-31 | 19.13 | 19.28 | 19.13 | 19.15 | +0.052% | 14,118 | -3.603% |
| 2026-08-28 | 19.08 | 19.18 | 19.08 | 19.14 | -0.261% | 3,338 | -3.553% |
| 2026-08-27 | 19.35 | 19.35 | 19.19 | 19.19 | 0.000% | 17,275 | -3.804% |
| 2026-08-26 | 19.08 | 19.31 | 19.08 | 19.19 | +0.577% | 6,066 | -3.804% |
| 2026-08-25 | 19.04 | 19.15 | 19.03 | 19.08 | +0.107% | 14,042 | -3.249% |
| 2026-08-24 | 19.03 | 19.22 | 19.02 | 19.06 | +0.051% | 11,540 | -3.146% |
| 2026-08-21 | 19.01 | 19.24 | 19.01 | 19.05 | +0.079% | 4,363 | -3.097% |
| 2026-08-20 | 19.11 | 19.16 | 18.93 | 19.04 | -0.497% | 15,904 | -3.021% |
| 2026-08-19 | 19.20 | 19.54 | 19.12 | 19.13 | +0.052% | 6,928 | -3.502% |
| 2026-08-18 | 19.19 | 19.45 | 19.12 | 19.12 | -0.260% | 14,632 | -3.452% |
| 2026-08-17 | 19.20 | 19.38 | 19.15 | 19.17 | -0.156% | 13,273 | -3.704% |
| 2026-08-14 | 19.28 | 19.28 | 19.15 | 19.20 | -0.415% | 16,326 | -3.854% |
| 2026-08-13 | 19.38 | 19.79 | 19.28 | 19.28 | -0.792% | 9,612 | -4.253% |
| 2026-08-12 | 19.48 | 19.56 | 19.39 | 19.43 | -0.338% | 9,896 | -5.011% |
| 2026-08-11 | 19.55 | 19.67 | 19.41 | 19.50 | -0.630% | 10,690 | -5.333% |
| 2026-08-10 | 19.72 | 19.72 | 19.55 | 19.62 | -0.413% | 8,253 | -5.930% |
| 2026-08-07 | 19.68 | 19.74 | 19.65 | 19.70 | +0.331% | 6,698 | -6.318% |
| 2026-08-06 | 19.68 | 19.75 | 19.61 | 19.64 | -0.102% | 7,205 | -6.008% |
| 2026-08-05 | 19.61 | 19.73 | 19.61 | 19.66 | +0.051% | 5,139 | -6.104% |
| 2026-08-04 | 19.63 | 19.76 | 19.63 | 19.65 | -0.254% | 7,161 | -6.056% |
| 2026-08-03 | 19.75 | 19.89 | 19.68 | 19.70 | -0.203% | 13,564 | -6.294% |
| 2026-07-31 | 19.75 | 19.83 | 19.71 | 19.74 | -0.253% | 2,713 | -6.484% |
| 2026-07-30 | 19.76 | 19.87 | 19.76 | 19.79 | -0.478% | 6,388 | -6.721% |
| 2026-07-29 | 19.77 | 19.89 | 19.67 | 19.89 | +0.429% | 1,996 | -7.166% |
| 2026-07-28 | 19.78 | 19.87 | 19.76 | 19.80 | +0.101% | 7,618 | -6.768% |
| 2026-07-27 | 19.96 | 19.96 | 19.74 | 19.78 | 0.000% | 5,766 | -6.673% |
| 2026-07-24 | 19.75 | 19.87 | 19.75 | 19.78 | -0.177% | 6,397 | -6.673% |
| 2026-07-23 | 19.83 | 19.88 | 19.70 | 19.82 | -0.176% | 6,417 | -6.838% |
| 2026-07-22 | 19.85 | 19.94 | 19.81 | 19.85 | +0.001% | 5,315 | -7.003% |
| 2026-07-21 | 19.81 | 19.99 | 19.80 | 19.85 | -0.252% | 5,582 | -7.002% |
| 2026-07-20 | 19.79 | 19.90 | 19.79 | 19.90 | +0.050% | 3,937 | -7.236% |
| 2026-07-17 | 19.74 | 19.92 | 19.74 | 19.89 | +0.505% | 3,349 | -7.190% |
| 2026-07-16 | 19.79 | 19.98 | 19.74 | 19.79 | -0.352% | 14,250 | -6.721% |
| 2026-07-15 | 19.85 | 20.00 | 19.75 | 19.86 | -0.352% | 23,216 | -7.049% |
| 2026-07-14 | 19.84 | 19.93 | 19.84 | 19.93 | +0.454% | 2,457 | -7.376% |
| 2026-07-13 | 19.82 | 19.92 | 19.82 | 19.84 | -0.151% | 20,028 | -6.956% |
| 2026-07-10 | 19.81 | 19.87 | 19.79 | 19.87 | +0.008% | 5,071 | -7.096% |
| 2026-07-09 | 19.83 | 19.91 | 19.79 | 19.87 | +0.118% | 9,849 | -7.089% |
| 2026-07-08 | 19.92 | 19.92 | 19.78 | 19.84 | -0.101% | 4,045 | -6.979% |
| 2026-07-07 | 19.88 | 19.91 | 19.85 | 19.86 | -0.101% | 7,267 | -7.073% |
| 2026-07-06 | 19.84 | 19.92 | 19.83 | 19.89 | -0.126% | 3,232 | -7.166% |
| 2026-07-02 | 19.85 | 19.95 | 19.82 | 19.91 | +0.353% | 4,515 | -7.283% |
| 2026-07-01 | 19.83 | 19.98 | 19.83 | 19.84 | -0.251% | 5,782 | -6.956% |
| 2026-06-30 | 19.84 | 19.97 | 19.84 | 19.89 | -0.151% | 6,437 | -7.190% |
| 2026-06-29 | 20.05 | 20.05 | 19.92 | 19.92 | -0.797% | 8,335 | -7.329% |
| 2026-06-26 | 19.92 | 20.08 | 19.85 | 20.08 | +1.414% | 31,002 | -8.068% |
| 2026-06-25 | 19.88 | 19.91 | 19.77 | 19.80 | 0.000% | 5,822 | -6.768% |
| 2026-06-24 | 19.75 | 19.89 | 19.66 | 19.80 | +0.470% | 4,858 | -6.768% |
| 2026-06-23 | 19.76 | 19.95 | 19.65 | 19.71 | +0.241% | 14,090 | -6.329% |
| 2026-06-22 | 19.78 | 19.78 | 19.64 | 19.66 | -0.607% | 7,757 | -6.104% |
| 2026-06-18 | 19.78 | 19.86 | 19.71 | 19.78 | -1.843% | 6,751 | -6.673% |
| 2026-06-17 | 19.97 | 20.16 | 19.97 | 20.15 | +0.455% | 5,741 | -8.393% |
| 2026-06-16 | 20.02 | 20.13 | 19.93 | 20.06 | +0.200% | 4,655 | -7.976% |
| 2026-06-15 | 20.00 | 20.08 | 19.97 | 20.02 | +0.301% | 29,557 | -7.792% |
| 2026-06-12 | 19.87 | 20.02 | 19.87 | 19.96 | +0.025% | 1,855 | -7.515% |
| 2026-06-11 | 19.87 | 20.01 | 19.86 | 19.95 | +0.465% | 3,367 | -7.492% |
| 2026-06-10 | 19.87 | 19.96 | 19.81 | 19.86 | -0.605% | 8,019 | -7.062% |
| 2026-06-09 | 19.93 | 19.98 | 19.85 | 19.98 | +0.268% | 2,306 | -7.624% |
| 2026-06-08 | 19.85 | 20.03 | 19.85 | 19.93 | +0.201% | 7,504 | -7.376% |
| 2026-06-05 | 20.05 | 20.13 | 19.82 | 19.89 | -0.550% | 14,778 | -7.190% |
| 2026-06-04 | 19.95 | 20.04 | 19.95 | 20.00 | -0.175% | 2,668 | -7.700% |
| 2026-06-03 | 20.08 | 20.10 | 19.98 | 20.04 | -0.158% | 11,907 | -7.861% |
| 2026-06-02 | 20.00 | 20.14 | 19.95 | 20.07 | -0.364% | 8,345 | -8.007% |
| 2026-06-01 | 19.98 | 20.20 | 19.98 | 20.14 | +0.474% | 10,068 | -8.342% |
| 2026-05-29 | 20.14 | 20.14 | 19.97 | 20.05 | +0.225% | 2,798 | -7.907% |
| 2026-05-28 | 20.06 | 20.06 | 19.78 | 20.00 | -0.299% | 8,037 | -7.700% |
| 2026-05-27 | 20.01 | 20.09 | 20.01 | 20.06 | 0.000% | 2,231 | -7.976% |
| 2026-05-26 | 20.01 | 20.17 | 20.01 | 20.06 | -0.100% | 4,173 | -7.976% |
| 2026-05-22 | 20.05 | 20.12 | 20.00 | 20.08 | +0.250% | 5,997 | -8.068% |
| 2026-05-21 | 20.07 | 20.09 | 20.02 | 20.03 | +0.050% | 4,275 | -7.838% |
| 2026-05-20 | 19.95 | 20.06 | 19.93 | 20.02 | +0.250% | 12,950 | -7.792% |
| 2026-05-19 | 20.01 | 20.01 | 19.95 | 19.97 | -0.473% | 6,270 | -7.561% |
| 2026-05-18 | 20.13 | 20.16 | 20.04 | 20.07 | -0.521% | 8,090 | -7.999% |
| 2026-05-15 | 20.24 | 20.24 | 20.10 | 20.17 | -0.493% | 15,004 | -8.478% |
| 2026-05-14 | 20.27 | 20.30 | 20.27 | 20.27 | -0.063% | 1,948 | -8.929% |
| 2026-05-13 | 20.28 | 20.32 | 20.23 | 20.28 | +0.063% | 2,781 | -8.986% |
| 2026-05-12 | 20.32 | 20.34 | 20.27 | 20.27 | -0.099% | 1,987 | -8.929% |
| 2026-05-11 | 20.28 | 20.32 | 20.28 | 20.29 | -0.123% | 863 | -9.019% |
| 2026-05-08 | 20.31 | 20.37 | 20.28 | 20.32 | +0.123% | 5,757 | -9.131% |
| 2026-05-07 | 20.28 | 20.30 | 20.28 | 20.29 | -0.098% | 764 | -9.019% |
| 2026-05-06 | 20.25 | 20.36 | 20.25 | 20.31 | +0.296% | 6,975 | -9.109% |
| 2026-05-05 | 20.27 | 20.36 | 20.24 | 20.25 | -0.246% | 4,004 | -8.840% |
| 2026-05-04 | 20.37 | 20.37 | 20.27 | 20.30 | -0.049% | 11,239 | -9.064% |
| 2026-05-01 | 20.35 | 20.47 | 20.29 | 20.31 | 0.000% | 5,460 | -9.109% |
| 2026-04-30 | 20.37 | 20.37 | 20.30 | 20.31 | +0.197% | 1,320 | -9.109% |
| 2026-04-29 | 20.35 | 20.35 | 20.27 | 20.27 | -0.501% | 16,882 | -8.929% |
| 2026-04-28 | 20.28 | 20.39 | 20.28 | 20.37 | +0.454% | 4,346 | -9.385% |
| 2026-04-27 | 20.28 | 20.36 | 20.28 | 20.28 | -0.294% | 7,546 | -8.974% |
| 2026-04-24 | 20.25 | 20.37 | 20.25 | 20.34 | +0.295% | 7,357 | -9.242% |
| 2026-04-23 | 20.29 | 20.37 | 20.28 | 20.28 | -0.246% | 2,887 | -8.974% |
| 2026-04-22 | 20.46 | 20.46 | 20.25 | 20.33 | -0.098% | 13,331 | -9.199% |
| 2026-04-21 | 20.42 | 20.42 | 20.35 | 20.35 | -0.683% | 3,617 | -9.287% |
| 2026-04-20 | 20.57 | 20.57 | 20.36 | 20.49 | -0.049% | 11,082 | -9.907% |
| 2026-04-17 | 20.48 | 20.51 | 20.48 | 20.50 | +0.490% | 3,059 | -9.951% |
| 2026-04-16 | 20.50 | 20.54 | 20.35 | 20.40 | -0.244% | 19,380 | -9.510% |
| 2026-04-15 | 20.42 | 20.51 | 20.42 | 20.45 | +0.245% | 3,773 | -9.731% |
| 2026-04-14 | 20.41 | 20.52 | 20.36 | 20.40 | +0.098% | 28,752 | -9.510% |
| 2026-04-13 | 20.38 | 20.55 | 20.38 | 20.38 | +0.147% | 4,472 | -9.421% |
| 2026-04-10 | 20.48 | 20.62 | 20.35 | 20.35 | -1.245% | 2,888 | -9.287% |
| 2026-04-09 | 20.36 | 20.65 | 20.36 | 20.61 | +0.520% | 2,354 | -10.417% |
| 2026-04-08 | 20.44 | 20.57 | 20.44 | 20.50 | +0.786% | 3,165 | -9.951% |
| 2026-04-07 | 20.32 | 20.40 | 20.31 | 20.34 | -0.039% | 9,498 | -9.243% |
| 2026-04-06 | 20.40 | 20.53 | 20.30 | 20.35 | -0.254% | 7,183 | -9.279% |
| 2026-04-02 | 20.30 | 20.48 | 20.30 | 20.40 | -0.523% | 2,701 | -9.510% |
| 2026-04-01 | 20.26 | 20.59 | 20.26 | 20.51 | +0.624% | 1,503 | -9.983% |
| 2026-03-31 | 20.25 | 20.44 | 20.25 | 20.38 | +0.246% | 6,956 | -9.421% |
| 2026-03-30 | 20.35 | 20.52 | 20.25 | 20.33 | -0.098% | 4,449 | -9.198% |
| 2026-03-27 | 20.63 | 20.63 | 20.35 | 20.35 | -1.446% | 2,985 | -9.287% |
| 2026-03-26 | 20.73 | 20.73 | 20.40 | 20.65 | -0.489% | 16,990 | -10.599% |
| 2026-03-25 | 20.65 | 20.95 | 20.40 | 20.75 | +0.973% | 11,890 | -11.036% |
| 2026-03-24 | 20.40 | 20.55 | 20.40 | 20.55 | 0.000% | 915 | -10.170% |
| 2026-03-23 | 20.40 | 20.73 | 20.40 | 20.55 | +0.242% | 7,645 | -10.170% |
| 2026-03-20 | 20.68 | 20.85 | 20.41 | 20.50 | -1.629% | 9,158 | -9.953% |
| 2026-03-19 | 20.55 | 20.84 | 20.39 | 20.84 | +0.192% | 7,296 | -11.420% |
| 2026-03-18 | 20.95 | 20.95 | 20.62 | 20.80 | -0.716% | 7,411 | -11.250% |
| 2026-03-17 | 20.85 | 21.07 | 20.85 | 20.95 | -0.272% | 3,901 | -11.885% |
| 2026-03-16 | 20.73 | 21.05 | 20.73 | 21.01 | +0.996% | 11,189 | -12.125% |
| 2026-03-13 | 20.68 | 20.80 | 20.68 | 20.80 | +0.240% | 2,713 | -11.250% |
| 2026-03-12 | 20.86 | 20.86 | 20.39 | 20.75 | -0.479% | 21,744 | -11.037% |
| 2026-03-11 | 21.00 | 21.02 | 20.85 | 20.85 | -0.675% | 6,581 | -11.463% |
| 2026-03-10 | 20.80 | 21.00 | 20.80 | 20.99 | +0.680% | 6,120 | -12.060% |
| 2026-03-09 | 20.65 | 21.04 | 20.61 | 20.85 | -0.950% | 3,319 | -11.463% |
| 2026-03-06 | 21.13 | 21.13 | 21.05 | 21.05 | -0.431% | 861 | -12.304% |
| 2026-03-05 | 21.11 | 21.28 | 20.92 | 21.14 | -0.324% | 5,729 | -12.682% |
| 2026-03-04 | 21.00 | 21.25 | 21.00 | 21.21 | +1.386% | 2,949 | -12.966% |
| 2026-03-03 | 20.93 | 20.95 | 20.92 | 20.92 | -0.877% | 755 | -11.759% |
| 2026-03-02 | 21.05 | 21.27 | 21.05 | 21.11 | -0.448% | 11,573 | -12.533% |
| 2026-02-27 | 21.12 | 21.51 | 21.00 | 21.20 | +0.189% | 26,601 | -12.925% |
| 2026-02-26 | 21.21 | 21.21 | 21.11 | 21.16 | +0.075% | 6,459 | -12.760% |
| 2026-02-25 | 21.01 | 21.24 | 21.01 | 21.14 | +0.020% | 4,126 | -12.695% |
| 2026-02-24 | 21.14 | 21.15 | 21.09 | 21.14 | +0.190% | 2,491 | -12.677% |
| 2026-02-23 | 21.08 | 21.13 | 21.03 | 21.10 | +0.173% | 4,040 | -12.512% |
| 2026-02-20 | 20.98 | 21.06 | 20.98 | 21.06 | +0.398% | 1,511 | -12.361% |
| 2026-02-19 | 20.95 | 21.05 | 20.95 | 20.98 | -0.569% | 5,003 | -12.011% |
| 2026-02-18 | 21.00 | 21.10 | 20.92 | 21.10 | +0.477% | 12,656 | -12.512% |
| 2026-02-17 | 21.02 | 21.10 | 20.96 | 21.00 | -0.522% | 5,581 | -12.095% |
| 2026-02-13 | 20.91 | 21.11 | 20.91 | 21.11 | +0.956% | 8,808 | -12.553% |
| 2026-02-12 | 20.89 | 21.07 | 20.89 | 20.91 | -0.381% | 2,409 | -11.717% |
| 2026-02-11 | 20.95 | 21.00 | 20.95 | 20.99 | +0.239% | 3,804 | -12.053% |
| 2026-02-10 | 20.87 | 20.97 | 20.82 | 20.94 | +0.143% | 4,682 | -11.843% |
| 2026-02-09 | 20.88 | 20.97 | 20.86 | 20.91 | -0.334% | 2,891 | -11.717% |
| 2026-02-06 | 20.90 | 20.98 | 20.90 | 20.98 | -0.095% | 1,151 | -12.011% |
| 2026-02-05 | 20.85 | 21.00 | 20.85 | 21.00 | +0.239% | 2,578 | -12.095% |
| 2026-02-04 | 20.90 | 21.00 | 20.90 | 20.95 | +0.157% | 1,935 | -11.885% |
| 2026-02-03 | 20.95 | 21.07 | 20.85 | 20.92 | -0.157% | 14,581 | -11.747% |
| 2026-02-02 | 21.00 | 21.11 | 20.92 | 20.95 | -0.522% | 9,656 | -11.885% |
| 2026-01-30 | 21.09 | 21.09 | 21.02 | 21.06 | +0.238% | 2,353 | -12.346% |
| 2026-01-29 | 21.15 | 21.15 | 21.00 | 21.01 | -0.427% | 2,273 | -12.137% |
| 2026-01-28 | 21.05 | 21.13 | 21.02 | 21.10 | +0.238% | 8,556 | -12.512% |
| 2026-01-27 | 21.03 | 21.26 | 21.03 | 21.05 | +0.095% | 11,513 | -12.304% |
| 2026-01-26 | 21.02 | 21.09 | 21.02 | 21.03 | -0.142% | 3,913 | -12.221% |
| 2026-01-23 | 21.10 | 21.10 | 21.01 | 21.06 | -0.190% | 3,775 | -12.345% |
| 2026-01-22 | 21.01 | 21.10 | 21.01 | 21.10 | +0.285% | 2,792 | -12.511% |
| 2026-01-21 | 21.10 | 21.10 | 21.01 | 21.04 | -0.567% | 9,301 | -12.262% |
| 2026-01-20 | 21.00 | 21.50 | 20.85 | 21.16 | +0.570% | 17,477 | -12.760% |
| 2026-01-16 | 20.92 | 21.04 | 20.92 | 21.04 | +0.238% | 5,116 | -12.262% |
| 2026-01-15 | 20.90 | 21.05 | 20.90 | 20.99 | +0.431% | 7,408 | -12.053% |
| 2026-01-14 | 20.89 | 21.03 | 20.88 | 20.90 | 0.000% | 8,218 | -11.675% |
| 2026-01-13 | 20.91 | 20.92 | 20.90 | 20.90 | 0.000% | 2,643 | -11.675% |
| 2026-01-12 | 20.95 | 20.95 | 20.87 | 20.90 | -0.381% | 4,509 | -11.675% |
| 2026-01-09 | 20.86 | 20.98 | 20.86 | 20.98 | +0.575% | 3,390 | -12.011% |
| 2026-01-08 | 20.97 | 20.97 | 20.85 | 20.86 | -0.002% | 5,335 | -11.505% |
| 2026-01-07 | 20.85 | 20.95 | 20.85 | 20.86 | +0.050% | 5,813 | -11.507% |
| 2026-01-06 | 20.90 | 20.97 | 20.85 | 20.85 | -0.239% | 17,795 | -11.463% |
| 2026-01-05 | 20.82 | 20.90 | 20.82 | 20.90 | +0.529% | 1,412 | -11.675% |
| 2026-01-02 | 20.76 | 20.93 | 20.76 | 20.79 | -0.096% | 9,226 | -11.208% |
| 2025-12-31 | 20.77 | 20.86 | 20.75 | 20.81 | -0.192% | 13,552 | -11.293% |
| 2025-12-30 | 20.79 | 20.90 | 20.79 | 20.85 | 0.000% | 27,841 | -11.463% |
| 2025-12-29 | 20.95 | 20.95 | 20.77 | 20.85 | -0.188% | 6,105 | -11.463% |
| 2025-12-26 | 20.88 | 20.89 | 20.80 | 20.89 | +0.284% | 9,004 | -11.629% |
| 2025-12-24 | 20.84 | 20.84 | 20.76 | 20.83 | +0.289% | 4,804 | -11.378% |
| 2025-12-23 | 20.76 | 20.82 | 20.71 | 20.77 | -0.144% | 20,064 | -11.122% |
| 2025-12-22 | 20.76 | 20.80 | 20.76 | 20.80 | -0.144% | 3,521 | -11.250% |
| 2025-12-19 | 20.81 | 20.85 | 20.70 | 20.83 | -0.144% | 11,671 | -11.378% |
| 2025-12-18 | 20.98 | 21.00 | 20.86 | 20.86 | -1.137% | 13,592 | -11.505% |
| 2025-12-17 | 21.24 | 21.24 | 21.10 | 21.10 | -0.236% | 6,169 | -12.512% |
| 2025-12-16 | 21.09 | 21.18 | 21.02 | 21.15 | +0.095% | 48,268 | -12.719% |
| 2025-12-15 | 21.08 | 21.27 | 20.85 | 21.13 | +0.237% | 44,654 | -12.636% |
| 2025-12-12 | 21.05 | 21.16 | 21.05 | 21.08 | -0.425% | 9,077 | -12.429% |
| 2025-12-11 | 21.05 | 21.65 | 20.98 | 21.17 | +0.570% | 16,310 | -12.801% |
| 2025-12-10 | 21.09 | 21.09 | 21.00 | 21.05 | -0.237% | 2,539 | -12.304% |
| 2025-12-09 | 20.95 | 21.12 | 20.93 | 21.10 | +0.620% | 13,256 | -12.512% |
| 2025-12-08 | 20.92 | 20.99 | 20.92 | 20.97 | +0.048% | 1,872 | -11.969% |
| 2025-12-05 | 20.93 | 21.03 | 20.90 | 20.96 | -0.048% | 14,168 | -11.927% |
| 2025-12-04 | 21.04 | 21.06 | 20.86 | 20.97 | -0.237% | 6,937 | -11.970% |
| 2025-12-03 | 21.02 | 21.12 | 20.96 | 21.02 | -0.399% | 3,465 | -12.179% |
| 2025-12-02 | 21.00 | 21.15 | 21.00 | 21.10 | +0.496% | 1,318 | -12.529% |
| 2025-12-01 | 21.02 | 21.10 | 21.00 | 21.00 | -0.521% | 3,230 | -12.095% |
| 2025-11-28 | 21.13 | 21.13 | 21.05 | 21.11 | +0.237% | 1,574 | -12.553% |
| 2025-11-26 | 21.12 | 21.16 | 20.96 | 21.06 | +0.333% | 7,654 | -12.346% |
| 2025-11-25 | 21.26 | 21.26 | 20.99 | 20.99 | -0.521% | 10,823 | -12.053% |
| 2025-11-24 | 21.08 | 21.21 | 21.03 | 21.10 | +0.238% | 15,456 | -12.512% |
| 2025-11-21 | 20.96 | 21.05 | 20.95 | 21.05 | +0.429% | 10,268 | -12.304% |
| 2025-11-20 | 20.99 | 21.08 | 20.96 | 20.96 | -0.048% | 20,760 | -11.927% |
| 2025-11-19 | 20.95 | 21.09 | 20.95 | 20.97 | -0.167% | 9,056 | -11.969% |
| 2025-11-18 | 20.96 | 21.09 | 20.96 | 21.00 | +0.215% | 4,933 | -12.116% |
| 2025-11-17 | 20.97 | 20.97 | 20.83 | 20.96 | -0.380% | 39,707 | -11.927% |
| 2025-11-14 | 20.88 | 21.04 | 20.88 | 21.04 | +0.429% | 19,683 | -12.262% |
| 2025-11-13 | 20.85 | 21.00 | 20.85 | 20.95 | -0.191% | 38,147 | -11.885% |
| 2025-11-12 | 20.87 | 21.00 | 20.86 | 20.99 | -0.048% | 3,355 | -12.053% |
| 2025-11-11 | 20.91 | 21.14 | 20.91 | 21.00 | -0.095% | 6,860 | -12.095% |
| 2025-11-10 | 21.01 | 21.05 | 20.96 | 21.02 | +0.095% | 7,146 | -12.179% |
| 2025-11-07 | 20.87 | 21.00 | 20.87 | 21.00 | +0.239% | 12,542 | -12.095% |
| 2025-11-06 | 20.96 | 20.96 | 20.88 | 20.95 | -0.095% | 2,122 | -11.885% |
| 2025-11-05 | 21.03 | 21.04 | 20.83 | 20.97 | -0.095% | 14,871 | -11.969% |
| 2025-11-04 | 21.01 | 21.09 | 20.94 | 20.99 | -0.568% | 5,993 | -12.053% |
| 2025-11-03 | 21.02 | 21.11 | 20.99 | 21.11 | +0.428% | 17,370 | -12.553% |
| 2025-10-31 | 20.93 | 21.06 | 20.93 | 21.02 | -0.095% | 47,198 | -12.179% |
| 2025-10-30 | 21.07 | 21.08 | 20.92 | 21.04 | -0.237% | 10,224 | -12.262% |
| 2025-10-29 | 21.14 | 21.14 | 21.05 | 21.09 | -0.425% | 3,608 | -12.470% |
| 2025-10-28 | 21.18 | 21.22 | 21.12 | 21.18 | -0.141% | 5,806 | -12.842% |
| 2025-10-27 | 21.15 | 21.26 | 21.10 | 21.21 | +0.142% | 12,734 | -12.966% |
| 2025-10-24 | 21.15 | 21.20 | 21.00 | 21.18 | -0.271% | 14,116 | -12.842% |
| 2025-10-23 | 21.05 | 21.24 | 21.05 | 21.24 | +0.201% | 1,779 | -13.079% |
| 2025-10-22 | 21.14 | 21.20 | 21.06 | 21.20 | +0.024% | 7,234 | -12.904% |
| 2025-10-21 | 21.10 | 21.19 | 21.10 | 21.19 | +0.047% | 1,002 | -12.883% |
| 2025-10-20 | 21.08 | 21.18 | 21.07 | 21.18 | +1.001% | 4,255 | -12.842% |
| 2025-10-17 | 20.88 | 21.02 | 20.88 | 20.97 | -0.238% | 7,791 | -11.969% |
| 2025-10-16 | 20.94 | 21.02 | 20.81 | 21.02 | -0.324% | 4,215 | -12.179% |
| 2025-10-15 | 20.88 | 21.09 | 20.88 | 21.09 | +1.211% | 6,999 | -12.463% |
| 2025-10-14 | 20.87 | 20.87 | 20.77 | 20.84 | -0.115% | 6,574 | -11.403% |
| 2025-10-13 | 20.88 | 20.96 | 20.82 | 20.86 | -0.096% | 6,139 | -11.505% |
| 2025-10-10 | 20.88 | 21.03 | 20.84 | 20.88 | 0.000% | 3,967 | -11.590% |
| 2025-10-09 | 21.10 | 21.10 | 20.87 | 20.88 | -1.363% | 6,837 | -11.590% |
| 2025-10-08 | 21.16 | 21.17 | 20.92 | 21.17 | -0.336% | 9,344 | -12.795% |
| 2025-10-07 | 21.30 | 21.30 | 21.12 | 21.24 | -0.047% | 4,318 | -13.089% |
| 2025-10-06 | 21.22 | 21.30 | 21.20 | 21.25 | -0.468% | 5,030 | -13.129% |
| 2025-10-03 | 21.25 | 21.35 | 21.21 | 21.35 | +0.281% | 4,160 | -13.536% |
| 2025-10-02 | 21.14 | 21.29 | 21.14 | 21.29 | +0.378% | 1,552 | -13.293% |
| 2025-10-01 | 21.30 | 21.30 | 21.16 | 21.21 | -0.188% | 3,505 | -12.966% |
| 2025-09-30 | 21.23 | 21.33 | 21.11 | 21.25 | +0.236% | 5,244 | -13.129% |
| 2025-09-29 | 21.32 | 21.32 | 21.16 | 21.20 | -0.188% | 6,887 | -12.925% |
| 2025-09-26 | 21.28 | 21.31 | 21.12 | 21.24 | +0.329% | 7,935 | -13.089% |
| 2025-09-25 | 21.29 | 21.30 | 21.14 | 21.17 | -0.430% | 5,738 | -12.802% |
| 2025-09-24 | 21.25 | 21.41 | 21.16 | 21.26 | -0.179% | 17,398 | -13.178% |
| 2025-09-23 | 21.30 | 21.37 | 21.23 | 21.30 | -0.699% | 8,996 | -13.333% |
| 2025-09-22 | 21.46 | 21.58 | 21.32 | 21.45 | -0.056% | 5,227 | -13.939% |
| 2025-09-19 | 21.49 | 21.58 | 21.44 | 21.46 | -1.189% | 5,307 | -13.988% |
| 2025-09-18 | 21.73 | 21.80 | 21.55 | 21.72 | -0.045% | 34,089 | -15.010% |
| 2025-09-17 | 21.64 | 21.77 | 21.63 | 21.73 | +0.046% | 7,678 | -15.048% |
| 2025-09-16 | 21.62 | 21.72 | 21.61 | 21.72 | +0.556% | 4,153 | -15.009% |
| 2025-09-15 | 21.55 | 21.69 | 21.55 | 21.60 | +0.418% | 11,253 | -14.537% |
| 2025-09-12 | 21.60 | 21.65 | 21.45 | 21.51 | -0.600% | 5,118 | -14.179% |
| 2025-09-11 | 21.50 | 21.64 | 21.40 | 21.64 | +0.885% | 7,549 | -14.695% |
| 2025-09-10 | 21.47 | 21.54 | 21.36 | 21.45 | -0.139% | 7,546 | -13.939% |
| 2025-09-09 | 21.35 | 21.48 | 21.25 | 21.48 | +0.373% | 13,868 | -14.059% |
| 2025-09-08 | 21.26 | 21.58 | 21.26 | 21.40 | +0.659% | 10,141 | -13.738% |
| 2025-09-05 | 21.19 | 21.28 | 21.06 | 21.26 | +0.758% | 12,597 | -13.170% |
| 2025-09-04 | 20.97 | 21.10 | 20.97 | 21.10 | +0.381% | 6,701 | -12.512% |
| 2025-09-03 | 20.90 | 21.02 | 20.88 | 21.02 | +0.143% | 2,103 | -12.179% |
| 2025-09-02 | 20.84 | 20.99 | 20.76 | 20.99 | +0.357% | 10,093 | -12.053% |
| 2025-08-29 | 21.04 | 21.04 | 20.76 | 20.92 | -0.166% | 17,216 | -11.739% |
| 2025-08-28 | 20.94 | 21.00 | 20.92 | 20.95 | +0.191% | 12,462 | -11.885% |
| 2025-08-27 | 20.91 | 20.99 | 20.91 | 20.91 | -0.381% | 4,129 | -11.717% |
| 2025-08-26 | 21.04 | 21.12 | 20.99 | 20.99 | -0.143% | 9,303 | -12.053% |
| 2025-08-25 | 21.02 | 21.09 | 21.02 | 21.02 | -0.237% | 3,430 | -12.179% |
| 2025-08-22 | 21.15 | 21.16 | 21.07 | 21.07 | +0.281% | 5,247 | -12.387% |
| 2025-08-21 | 20.96 | 21.01 | 20.96 | 21.01 | -0.061% | 5,847 | -12.141% |
| 2025-08-20 | 20.94 | 21.10 | 20.94 | 21.02 | +0.161% | 3,593 | -12.195% |
| 2025-08-19 | 21.00 | 21.07 | 20.96 | 20.99 | -0.143% | 11,323 | -12.053% |
| 2025-08-18 | 20.87 | 21.14 | 20.87 | 21.02 | +0.719% | 3,378 | -12.179% |
| 2025-08-15 | 20.83 | 20.99 | 20.82 | 20.87 | -0.666% | 6,889 | -11.548% |
| 2025-08-14 | 20.92 | 21.07 | 20.89 | 21.01 | -0.143% | 3,435 | -12.137% |
| 2025-08-13 | 20.84 | 21.17 | 20.84 | 21.04 | +0.622% | 9,553 | -12.262% |
| 2025-08-12 | 20.73 | 20.91 | 20.73 | 20.91 | +0.432% | 4,313 | -11.717% |
| 2025-08-11 | 20.74 | 20.88 | 20.73 | 20.82 | +0.096% | 2,457 | -11.335% |
| 2025-08-08 | 20.73 | 20.80 | 20.65 | 20.80 | +0.338% | 5,251 | -11.250% |
| 2025-08-07 | 20.69 | 20.75 | 20.69 | 20.73 | -0.096% | 957 | -10.950% |
| 2025-08-06 | 20.80 | 20.80 | 20.70 | 20.75 | -0.238% | 4,303 | -11.036% |
| 2025-08-05 | 20.78 | 20.88 | 20.76 | 20.80 | -0.146% | 7,022 | -11.248% |
| 2025-08-04 | 20.71 | 20.85 | 20.71 | 20.83 | +0.527% | 16,945 | -11.378% |
| 2025-08-01 | 20.58 | 20.74 | 20.58 | 20.72 | +0.734% | 7,208 | -10.911% |
| 2025-07-31 | 20.66 | 20.70 | 20.55 | 20.57 | -0.628% | 9,711 | -10.258% |
| 2025-07-30 | 20.74 | 20.75 | 20.62 | 20.70 | -0.176% | 8,001 | -10.821% |
| 2025-07-29 | 20.64 | 20.74 | 20.63 | 20.74 | +0.516% | 9,425 | -10.978% |
| 2025-07-28 | 20.68 | 20.75 | 20.63 | 20.63 | -0.338% | 4,248 | -10.519% |
| 2025-07-25 | 20.79 | 20.79 | 20.60 | 20.70 | -0.241% | 14,411 | -10.821% |
| 2025-07-24 | 20.68 | 20.75 | 20.67 | 20.75 | 0.000% | 5,100 | -11.036% |
| 2025-07-23 | 20.79 | 20.80 | 20.74 | 20.75 | +0.048% | 5,604 | -11.036% |
| 2025-07-22 | 20.73 | 20.80 | 20.71 | 20.74 | -0.096% | 4,414 | -10.993% |
| 2025-07-21 | 20.71 | 20.93 | 20.67 | 20.76 | -0.336% | 12,361 | -11.079% |
| 2025-07-18 | 20.68 | 20.83 | 20.68 | 20.83 | +0.337% | 1,267 | -11.378% |
| 2025-07-17 | 20.58 | 20.86 | 20.58 | 20.76 | +0.581% | 1,922 | -11.079% |
| 2025-07-16 | 20.70 | 20.70 | 20.53 | 20.64 | -0.048% | 4,522 | -10.562% |
| 2025-07-15 | 20.74 | 20.80 | 20.58 | 20.65 | -0.959% | 7,193 | -10.605% |
| 2025-07-14 | 20.71 | 20.86 | 20.70 | 20.85 | -0.093% | 4,368 | -11.463% |
| 2025-07-11 | 20.77 | 20.87 | 20.70 | 20.87 | -0.099% | 3,250 | -11.545% |
| 2025-07-10 | 20.70 | 20.89 | 20.70 | 20.89 | +0.529% | 2,951 | -11.632% |
| 2025-07-09 | 20.83 | 20.85 | 20.78 | 20.78 | +0.290% | 4,973 | -11.165% |
| 2025-07-08 | 20.79 | 20.79 | 20.63 | 20.72 | -0.337% | 8,273 | -10.907% |
| 2025-07-07 | 20.63 | 20.85 | 20.63 | 20.79 | -0.139% | 14,465 | -11.207% |
| 2025-07-03 | 20.78 | 20.82 | 20.75 | 20.82 | +0.672% | 7,341 | -11.331% |
| 2025-07-02 | 20.69 | 20.69 | 20.63 | 20.68 | -0.144% | 2,582 | -10.735% |
| 2025-07-01 | 20.55 | 20.71 | 20.48 | 20.71 | +1.024% | 28,728 | -10.864% |
| 2025-06-30 | 20.62 | 20.62 | 20.48 | 20.50 | -0.292% | 17,331 | -9.951% |
| 2025-06-27 | 20.48 | 20.58 | 20.48 | 20.56 | -0.049% | 5,130 | -10.214% |
| 2025-06-26 | 20.65 | 20.65 | 20.46 | 20.57 | +0.000% | 18,816 | -10.258% |
| 2025-06-25 | 20.55 | 20.58 | 20.50 | 20.57 | +0.243% | 11,419 | -10.257% |
| 2025-06-24 | 20.50 | 20.61 | 20.50 | 20.52 | -0.146% | 17,200 | -10.039% |
| 2025-06-23 | 20.64 | 20.74 | 20.53 | 20.55 | -0.291% | 6,349 | -10.170% |
| 2025-06-20 | 20.69 | 21.02 | 20.48 | 20.61 | +0.205% | 44,734 | -10.432% |
| 2025-06-18 | 20.70 | 20.73 | 20.50 | 20.57 | -1.400% | 9,652 | -10.248% |
| 2025-06-17 | 20.80 | 20.96 | 20.80 | 20.86 | +0.578% | 6,303 | -11.505% |
| 2025-06-16 | 20.80 | 20.95 | 20.70 | 20.74 | -0.253% | 10,116 | -10.993% |
| 2025-06-13 | 20.87 | 20.87 | 20.78 | 20.79 | -0.561% | 13,450 | -11.219% |
| 2025-06-12 | 20.87 | 21.10 | 20.87 | 20.91 | +0.192% | 4,418 | -11.717% |
| 2025-06-11 | 20.89 | 20.92 | 20.73 | 20.87 | +0.337% | 12,746 | -11.548% |
| 2025-06-10 | 20.85 | 21.10 | 20.80 | 20.80 | -0.240% | 15,133 | -11.250% |
| 2025-06-09 | 20.93 | 21.04 | 20.82 | 20.85 | -0.454% | 10,075 | -11.463% |
| 2025-06-06 | 20.84 | 21.11 | 20.84 | 20.95 | +0.263% | 1,359 | -11.864% |
| 2025-06-05 | 20.86 | 21.00 | 20.82 | 20.89 | +0.433% | 9,901 | -11.632% |
| 2025-06-04 | 20.81 | 20.83 | 20.70 | 20.80 | +0.048% | 23,526 | -11.250% |
| 2025-06-03 | 20.88 | 20.88 | 20.72 | 20.79 | +0.024% | 19,192 | -11.207% |
| 2025-06-02 | 20.85 | 20.85 | 20.71 | 20.79 | -0.166% | 23,320 | -11.186% |
| 2025-05-30 | 20.95 | 20.95 | 20.82 | 20.82 | -0.443% | 6,497 | -11.333% |
| 2025-05-29 | 20.95 | 21.05 | 20.89 | 20.91 | -0.133% | 6,624 | -11.726% |
| 2025-05-28 | 21.00 | 21.00 | 20.88 | 20.94 | -0.475% | 6,025 | -11.843% |
| 2025-05-27 | 20.97 | 21.10 | 20.90 | 21.04 | +0.430% | 9,018 | -12.262% |
| 2025-05-23 | 20.95 | 21.17 | 20.95 | 20.95 | +0.143% | 4,062 | -11.885% |
| 2025-05-22 | 20.95 | 20.95 | 20.39 | 20.92 | +0.246% | 5,283 | -11.759% |
| 2025-05-21 | 21.05 | 21.11 | 20.83 | 20.87 | -0.861% | 8,845 | -11.542% |
| 2025-05-20 | 21.30 | 21.30 | 21.05 | 21.05 | +0.143% | 2,915 | -12.304% |
| 2025-05-19 | 20.87 | 21.05 | 20.87 | 21.02 | -0.802% | 1,863 | -12.179% |
| 2025-05-16 | 20.93 | 21.19 | 20.82 | 21.19 | -0.047% | 1,907 | -12.883% |
| 2025-05-15 | 21.10 | 21.20 | 21.10 | 21.20 | +0.617% | 1,568 | -12.925% |
| 2025-05-14 | 21.62 | 21.62 | 21.07 | 21.07 | -0.940% | 5,912 | -12.387% |
| 2025-05-13 | 21.18 | 21.29 | 21.11 | 21.27 | -0.375% | 2,689 | -13.211% |
| 2025-05-12 | 21.27 | 21.35 | 21.25 | 21.35 | +1.041% | 2,027 | -13.536% |
| 2025-05-09 | 21.24 | 21.41 | 21.13 | 21.13 | -0.330% | 1,634 | -12.636% |
| 2025-05-08 | 21.20 | 21.20 | 21.10 | 21.20 | 0.000% | 595 | -12.925% |
| 2025-05-07 | 21.09 | 21.48 | 21.06 | 21.20 | +0.441% | 3,529 | -12.925% |
| 2025-05-06 | 21.10 | 21.14 | 21.03 | 21.11 | -0.015% | 7,960 | -12.540% |
| 2025-05-05 | 21.02 | 21.30 | 20.93 | 21.11 | -0.236% | 19,012 | -12.553% |
| 2025-05-02 | 21.33 | 21.39 | 21.05 | 21.16 | +0.499% | 2,694 | -12.760% |
| 2025-05-01 | 21.17 | 21.50 | 21.05 | 21.05 | -0.630% | 3,979 | -12.325% |
| 2025-04-30 | 21.25 | 21.25 | 21.01 | 21.19 | +0.242% | 4,987 | -12.877% |
| 2025-04-29 | 21.12 | 21.14 | 21.05 | 21.14 | +0.225% | 1,957 | -12.667% |
| 2025-04-28 | 21.17 | 21.17 | 20.87 | 21.09 | -0.237% | 2,219 | -12.470% |
| 2025-04-25 | 20.81 | 21.21 | 20.81 | 21.14 | +0.285% | 2,009 | -12.677% |
| 2025-04-24 | 21.10 | 21.10 | 20.98 | 21.08 | +0.381% | 3,224 | -12.429% |
| 2025-04-23 | 20.90 | 21.10 | 20.75 | 21.00 | +1.228% | 15,893 | -12.095% |
| 2025-04-22 | 21.01 | 21.01 | 20.66 | 20.75 | -0.693% | 939 | -11.016% |
| 2025-04-21 | 20.91 | 21.04 | 20.65 | 20.89 | -0.524% | 4,208 | -11.632% |
| 2025-04-17 | 21.15 | 21.15 | 20.85 | 21.00 | -0.190% | 2,456 | -12.095% |
| 2025-04-16 | 20.81 | 21.08 | 20.51 | 21.04 | +0.968% | 10,149 | -12.262% |
| 2025-04-15 | 20.86 | 20.86 | 20.77 | 20.84 | +0.183% | 7,766 | -11.413% |
| 2025-04-14 | 20.79 | 20.80 | 20.69 | 20.80 | 0.000% | 7,546 | -11.251% |