GAB/PK
The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.41USD-0.109%(-0.02)4,517
After-hoursOct 2, 2026 4:10:30 PM EDT
18.41USD0.000%(0.00)
GAB/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.45 | 18.52 | 18.41 | 18.41 | -0.109% | 4,517 | 0.000% |
| 2026-10-01 | 18.17 | 18.45 | 18.17 | 18.43 | +0.821% | 5,132 | -0.109% |
| 2026-09-30 | 18.30 | 18.35 | 18.28 | 18.28 | -0.109% | 9,333 | +0.711% |
| 2026-09-29 | 18.38 | 18.40 | 18.20 | 18.30 | +0.219% | 3,308 | +0.602% |
| 2026-09-28 | 18.56 | 18.56 | 18.24 | 18.26 | -1.083% | 10,196 | +0.821% |
| 2026-09-25 | 18.49 | 18.55 | 18.40 | 18.46 | +0.545% | 8,538 | -0.271% |
| 2026-09-24 | 18.40 | 18.43 | 18.34 | 18.36 | -0.217% | 5,294 | +0.272% |
| 2026-09-23 | 18.38 | 18.48 | 18.38 | 18.40 | -0.675% | 2,972 | +0.054% |
| 2026-09-22 | 18.54 | 18.64 | 18.35 | 18.53 | -0.429% | 9,367 | -0.621% |
| 2026-09-21 | 18.62 | 18.68 | 18.45 | 18.61 | -1.037% | 5,165 | -1.048% |
| 2026-09-18 | 18.74 | 18.90 | 18.73 | 18.80 | -0.212% | 7,064 | -2.074% |
| 2026-09-17 | 18.78 | 18.95 | 18.78 | 18.84 | +0.106% | 5,108 | -2.282% |
| 2026-09-16 | 18.73 | 18.90 | 18.73 | 18.82 | +0.160% | 5,209 | -2.179% |
| 2026-09-15 | 18.95 | 19.04 | 18.79 | 18.79 | -1.313% | 6,270 | -2.022% |
| 2026-09-14 | 18.85 | 19.04 | 18.84 | 19.04 | +0.211% | 8,592 | -3.309% |
| 2026-09-11 | 19.04 | 19.05 | 19.00 | 19.00 | -0.496% | 7,325 | -3.105% |
| 2026-09-10 | 19.10 | 19.10 | 19.02 | 19.09 | -0.548% | 1,135 | -3.586% |
| 2026-09-09 | 19.30 | 19.34 | 19.17 | 19.20 | -0.518% | 8,077 | -4.115% |
| 2026-09-08 | 19.30 | 19.31 | 19.30 | 19.30 | 0.000% | 1,749 | -4.611% |
| 2026-09-04 | 19.30 | 19.30 | 19.30 | 19.30 | -0.155% | 2,246 | -4.611% |
| 2026-09-03 | 19.30 | 19.36 | 19.30 | 19.33 | +0.155% | 2,326 | -4.759% |
| 2026-09-02 | 19.30 | 19.59 | 19.30 | 19.30 | -0.258% | 5,999 | -4.611% |
| 2026-09-01 | 19.16 | 19.36 | 19.15 | 19.35 | +0.572% | 6,870 | -4.858% |
| 2026-08-31 | 19.35 | 19.68 | 19.20 | 19.24 | -0.568% | 12,654 | -4.314% |
| 2026-08-28 | 19.32 | 19.35 | 19.32 | 19.35 | +0.155% | 2,519 | -4.858% |
| 2026-08-27 | 19.31 | 19.32 | 19.30 | 19.32 | +0.103% | 3,871 | -4.710% |
| 2026-08-26 | 19.30 | 19.45 | 19.30 | 19.30 | +0.001% | 9,615 | -4.612% |
| 2026-08-25 | 19.08 | 19.30 | 19.07 | 19.30 | +1.153% | 15,864 | -4.611% |
| 2026-08-24 | 19.14 | 19.26 | 19.07 | 19.08 | -0.624% | 5,783 | -3.512% |
| 2026-08-21 | 19.39 | 19.50 | 19.20 | 19.20 | +0.840% | 1,533 | -4.115% |
| 2026-08-20 | 19.31 | 19.41 | 19.04 | 19.04 | -1.678% | 10,052 | -3.309% |
| 2026-08-19 | 19.38 | 19.38 | 19.30 | 19.36 | -0.077% | 6,509 | -4.932% |
| 2026-08-18 | 19.30 | 19.43 | 19.30 | 19.38 | +0.415% | 11,346 | -5.005% |
| 2026-08-17 | 19.40 | 19.40 | 19.30 | 19.30 | +0.104% | 2,892 | -4.611% |
| 2026-08-14 | 19.31 | 19.33 | 19.13 | 19.28 | -0.670% | 17,723 | -4.512% |
| 2026-08-13 | 19.44 | 19.52 | 19.25 | 19.41 | -0.154% | 15,863 | -5.152% |
| 2026-08-12 | 19.38 | 19.62 | 19.38 | 19.44 | -0.664% | 10,256 | -5.298% |
| 2026-08-11 | 19.58 | 19.65 | 19.51 | 19.57 | -0.051% | 7,238 | -5.927% |
| 2026-08-10 | 19.71 | 19.75 | 19.58 | 19.58 | -0.660% | 12,266 | -5.975% |
| 2026-08-07 | 19.73 | 19.90 | 19.71 | 19.71 | -0.455% | 4,616 | -6.596% |
| 2026-08-06 | 19.75 | 19.80 | 19.75 | 19.80 | +0.405% | 2,256 | -7.020% |
| 2026-08-05 | 19.73 | 19.88 | 19.72 | 19.72 | -0.177% | 4,122 | -6.643% |
| 2026-08-04 | 19.82 | 19.82 | 19.72 | 19.75 | +0.076% | 3,667 | -6.808% |
| 2026-08-03 | 19.78 | 19.90 | 19.70 | 19.74 | -0.353% | 12,160 | -6.738% |
| 2026-07-31 | 19.78 | 19.93 | 19.76 | 19.81 | +0.051% | 3,201 | -7.067% |
| 2026-07-30 | 19.85 | 19.95 | 19.80 | 19.80 | -0.552% | 8,585 | -7.020% |
| 2026-07-29 | 19.83 | 19.91 | 19.82 | 19.91 | -0.150% | 2,014 | -7.534% |
| 2026-07-28 | 19.86 | 19.94 | 19.86 | 19.94 | -0.050% | 2,212 | -7.673% |
| 2026-07-27 | 20.10 | 20.10 | 19.89 | 19.95 | -0.250% | 8,812 | -7.719% |
| 2026-07-24 | 19.82 | 20.01 | 19.82 | 20.00 | +0.604% | 2,620 | -7.950% |
| 2026-07-23 | 19.82 | 20.15 | 19.82 | 19.88 | -0.050% | 2,668 | -7.394% |
| 2026-07-22 | 19.82 | 19.90 | 19.82 | 19.89 | +0.252% | 3,099 | -7.441% |
| 2026-07-21 | 19.81 | 19.94 | 19.81 | 19.84 | +0.097% | 4,969 | -7.208% |
| 2026-07-20 | 20.00 | 20.00 | 19.82 | 19.82 | +0.055% | 7,619 | -7.118% |
| 2026-07-17 | 19.85 | 19.97 | 19.81 | 19.81 | -0.202% | 4,672 | -7.067% |
| 2026-07-16 | 19.88 | 20.04 | 19.85 | 19.85 | -0.251% | 3,022 | -7.254% |
| 2026-07-15 | 19.82 | 19.98 | 19.82 | 19.90 | -0.251% | 3,117 | -7.487% |
| 2026-07-14 | 19.87 | 20.09 | 19.84 | 19.95 | +0.378% | 2,585 | -7.719% |
| 2026-07-13 | 19.85 | 19.95 | 19.83 | 19.87 | +0.125% | 2,392 | -7.370% |
| 2026-07-10 | 19.93 | 20.00 | 19.85 | 19.85 | -0.501% | 4,814 | -7.254% |
| 2026-07-09 | 19.95 | 19.99 | 19.95 | 19.95 | -0.039% | 348 | -7.719% |
| 2026-07-08 | 19.85 | 19.98 | 19.85 | 19.96 | -0.011% | 2,104 | -7.755% |
| 2026-07-07 | 19.93 | 20.01 | 19.91 | 19.96 | +0.050% | 4,668 | -7.766% |
| 2026-07-06 | 20.01 | 20.19 | 19.93 | 19.95 | -0.993% | 6,062 | -7.719% |
| 2026-07-02 | 19.98 | 20.15 | 19.98 | 20.15 | +0.901% | 6,251 | -8.635% |
| 2026-07-01 | 19.91 | 19.97 | 19.85 | 19.97 | -0.150% | 2,088 | -7.812% |
| 2026-06-30 | 19.97 | 20.29 | 19.97 | 20.00 | -0.398% | 13,098 | -7.950% |
| 2026-06-29 | 20.14 | 20.15 | 19.91 | 20.08 | +0.450% | 8,342 | -8.317% |
| 2026-06-26 | 19.96 | 20.14 | 19.90 | 19.99 | +0.705% | 5,408 | -7.904% |
| 2026-06-25 | 19.91 | 19.97 | 19.81 | 19.85 | +0.202% | 2,037 | -7.254% |
| 2026-06-24 | 19.80 | 20.00 | 19.78 | 19.81 | -0.152% | 7,744 | -7.067% |
| 2026-06-23 | 19.71 | 19.92 | 19.71 | 19.84 | +0.507% | 1,334 | -7.208% |
| 2026-06-22 | 19.80 | 19.95 | 19.74 | 19.74 | -0.202% | 1,806 | -6.738% |
| 2026-06-18 | 20.06 | 20.06 | 19.75 | 19.78 | -1.641% | 5,020 | -6.926% |
| 2026-06-17 | 20.11 | 20.34 | 20.11 | 20.11 | -0.149% | 2,610 | -8.454% |
| 2026-06-16 | 20.14 | 20.16 | 20.14 | 20.14 | -0.050% | 728 | -8.590% |
| 2026-06-15 | 20.06 | 20.20 | 20.06 | 20.15 | +0.050% | 1,895 | -8.635% |
| 2026-06-12 | 20.04 | 20.14 | 20.01 | 20.14 | +0.099% | 3,988 | -8.590% |
| 2026-06-11 | 20.10 | 20.12 | 20.05 | 20.12 | +0.050% | 750 | -8.499% |
| 2026-06-10 | 20.12 | 20.25 | 20.10 | 20.11 | +0.049% | 3,513 | -8.454% |
| 2026-06-09 | 20.14 | 20.20 | 20.10 | 20.10 | -0.248% | 3,025 | -8.408% |
| 2026-06-08 | 20.12 | 20.16 | 20.10 | 20.15 | +0.599% | 5,138 | -8.635% |
| 2026-06-05 | 20.01 | 20.17 | 20.01 | 20.03 | +0.050% | 2,628 | -8.088% |
| 2026-06-04 | 20.03 | 20.15 | 20.02 | 20.02 | -0.199% | 1,292 | -8.042% |
| 2026-06-03 | 20.15 | 20.24 | 20.02 | 20.06 | -0.199% | 9,489 | -8.225% |
| 2026-06-02 | 20.03 | 20.50 | 20.03 | 20.10 | +0.400% | 4,568 | -8.408% |
| 2026-06-01 | 20.14 | 20.29 | 20.02 | 20.02 | -0.398% | 3,027 | -8.042% |
| 2026-05-29 | 20.18 | 20.18 | 20.10 | 20.10 | -0.099% | 1,080 | -8.408% |
| 2026-05-28 | 20.13 | 20.16 | 20.11 | 20.12 | -0.248% | 6,696 | -8.499% |
| 2026-05-27 | 20.16 | 20.25 | 20.08 | 20.17 | -0.099% | 5,780 | -8.726% |
| 2026-05-26 | 20.35 | 20.35 | 20.17 | 20.19 | -0.099% | 3,189 | -8.816% |
| 2026-05-22 | 20.16 | 20.23 | 20.16 | 20.21 | +0.298% | 920 | -8.906% |
| 2026-05-21 | 20.15 | 20.15 | 20.15 | 20.15 | -0.198% | 309 | -8.635% |
| 2026-05-20 | 20.15 | 20.20 | 20.15 | 20.19 | -0.046% | 1,659 | -8.816% |
| 2026-05-19 | 20.14 | 20.22 | 20.04 | 20.20 | -0.201% | 5,769 | -8.858% |
| 2026-05-18 | 20.23 | 20.41 | 20.23 | 20.24 | +0.049% | 1,597 | -9.042% |
| 2026-05-15 | 20.35 | 20.55 | 20.21 | 20.23 | -1.557% | 8,947 | -8.997% |
| 2026-05-14 | 20.47 | 20.60 | 20.47 | 20.55 | +0.440% | 4,428 | -10.414% |
| 2026-05-13 | 20.40 | 20.55 | 20.37 | 20.46 | -0.098% | 5,392 | -10.020% |
| 2026-05-12 | 20.57 | 20.59 | 20.48 | 20.48 | -0.775% | 4,813 | -10.107% |
| 2026-05-11 | 20.52 | 20.64 | 20.52 | 20.64 | +0.486% | 1,349 | -10.804% |
| 2026-05-08 | 20.53 | 20.63 | 20.53 | 20.54 | -0.194% | 1,534 | -10.370% |
| 2026-05-07 | 20.64 | 20.70 | 20.52 | 20.58 | -0.532% | 14,384 | -10.544% |
| 2026-05-06 | 20.69 | 20.69 | 20.63 | 20.69 | +0.145% | 1,745 | -11.020% |
| 2026-05-05 | 20.64 | 20.72 | 20.60 | 20.66 | 0.000% | 2,695 | -10.891% |
| 2026-05-04 | 20.65 | 20.66 | 20.65 | 20.66 | -0.482% | 1,096 | -10.891% |
| 2026-05-01 | 20.65 | 20.80 | 20.65 | 20.76 | +0.484% | 2,259 | -11.320% |
| 2026-04-30 | 20.61 | 20.79 | 20.61 | 20.66 | +0.097% | 3,577 | -10.891% |
| 2026-04-29 | 20.63 | 20.65 | 20.63 | 20.64 | -0.145% | 1,748 | -10.804% |
| 2026-04-28 | 20.71 | 20.82 | 20.61 | 20.67 | -0.720% | 10,865 | -10.934% |
| 2026-04-27 | 20.61 | 20.82 | 20.61 | 20.82 | +0.580% | 4,301 | -11.575% |
| 2026-04-24 | 20.60 | 20.70 | 20.60 | 20.70 | +0.387% | 375 | -11.063% |
| 2026-04-23 | 20.61 | 20.77 | 20.61 | 20.62 | -0.241% | 2,525 | -10.718% |
| 2026-04-22 | 20.65 | 20.77 | 20.65 | 20.67 | +0.097% | 1,598 | -10.934% |
| 2026-04-21 | 20.67 | 20.67 | 20.65 | 20.65 | -0.145% | 491 | -10.847% |
| 2026-04-20 | 20.63 | 20.84 | 20.63 | 20.68 | -0.577% | 3,122 | -10.976% |
| 2026-04-17 | 20.62 | 20.86 | 20.62 | 20.80 | +0.289% | 9,828 | -11.490% |
| 2026-04-16 | 20.70 | 20.74 | 20.63 | 20.74 | -0.288% | 1,597 | -11.234% |
| 2026-04-15 | 20.60 | 20.91 | 20.60 | 20.80 | -0.335% | 3,178 | -11.490% |
| 2026-04-14 | 20.62 | 20.87 | 20.62 | 20.87 | +0.919% | 2,032 | -11.787% |
| 2026-04-13 | 20.60 | 20.69 | 20.59 | 20.68 | +0.780% | 1,607 | -10.977% |
| 2026-04-10 | 20.55 | 20.55 | 20.52 | 20.52 | -0.807% | 1,535 | -10.283% |
| 2026-04-09 | 20.55 | 20.77 | 20.55 | 20.69 | +0.010% | 1,275 | -11.007% |
| 2026-04-08 | 20.82 | 20.82 | 20.67 | 20.68 | +0.853% | 5,183 | -10.998% |
| 2026-04-07 | 20.61 | 20.68 | 20.51 | 20.51 | -0.774% | 5,477 | -10.239% |
| 2026-04-06 | 20.74 | 20.74 | 20.64 | 20.67 | +0.097% | 969 | -10.934% |
| 2026-04-02 | 20.60 | 20.67 | 20.60 | 20.65 | +0.237% | 932 | -10.847% |
| 2026-04-01 | 20.73 | 20.78 | 20.60 | 20.60 | -0.778% | 7,274 | -10.636% |
| 2026-03-31 | 20.41 | 20.87 | 20.41 | 20.76 | +1.430% | 6,004 | -11.331% |
| 2026-03-30 | 20.51 | 20.59 | 20.45 | 20.47 | -0.341% | 4,746 | -10.064% |
| 2026-03-27 | 20.53 | 20.74 | 20.46 | 20.54 | -0.243% | 4,927 | -10.370% |
| 2026-03-26 | 20.76 | 20.81 | 20.56 | 20.59 | -0.867% | 11,367 | -10.588% |
| 2026-03-25 | 20.52 | 20.78 | 20.52 | 20.77 | +0.338% | 894 | -11.363% |
| 2026-03-24 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 363 | -11.063% |
| 2026-03-23 | 20.33 | 20.81 | 20.33 | 20.70 | +1.820% | 3,114 | -11.063% |
| 2026-03-20 | 20.30 | 20.41 | 20.30 | 20.33 | +0.346% | 2,401 | -9.444% |
| 2026-03-19 | 20.73 | 20.73 | 20.26 | 20.26 | -2.888% | 3,628 | -9.131% |
| 2026-03-18 | 20.98 | 21.10 | 20.86 | 20.86 | -1.078% | 3,694 | -11.756% |
| 2026-03-17 | 20.98 | 21.09 | 20.98 | 21.09 | +0.214% | 794 | -12.707% |
| 2026-03-16 | 20.91 | 21.05 | 20.91 | 21.05 | +0.167% | 216 | -12.521% |
| 2026-03-13 | 20.89 | 21.14 | 20.89 | 21.01 | +0.048% | 5,114 | -12.375% |
| 2026-03-12 | 20.91 | 21.03 | 20.87 | 21.00 | +0.430% | 4,252 | -12.333% |
| 2026-03-11 | 20.90 | 21.06 | 20.90 | 20.91 | -0.239% | 3,873 | -11.956% |
| 2026-03-10 | 20.90 | 21.11 | 20.90 | 20.96 | -0.095% | 7,464 | -12.166% |
| 2026-03-09 | 21.14 | 21.27 | 20.77 | 20.98 | -1.363% | 19,651 | -12.250% |
| 2026-03-06 | 21.14 | 21.27 | 21.14 | 21.27 | 0.000% | 2,709 | -13.446% |
| 2026-03-05 | 21.25 | 21.27 | 21.18 | 21.27 | -0.328% | 9,507 | -13.446% |
| 2026-03-04 | 21.25 | 21.34 | 21.25 | 21.34 | +0.424% | 427 | -13.730% |
| 2026-03-03 | 21.25 | 21.25 | 21.25 | 21.25 | -0.188% | 314 | -13.365% |
| 2026-03-02 | 21.25 | 21.32 | 21.25 | 21.29 | +0.188% | 2,777 | -13.527% |
| 2026-02-27 | 21.27 | 21.27 | 21.25 | 21.25 | -0.235% | 2,138 | -13.365% |
| 2026-02-26 | 21.40 | 21.40 | 21.25 | 21.30 | +0.235% | 2,589 | -13.568% |
| 2026-02-25 | 21.25 | 21.30 | 21.25 | 21.25 | -0.234% | 1,334 | -13.365% |
| 2026-02-24 | 21.39 | 21.39 | 21.30 | 21.30 | -0.457% | 1,921 | -13.568% |
| 2026-02-23 | 21.15 | 21.40 | 21.15 | 21.40 | +1.051% | 2,627 | -13.962% |
| 2026-02-20 | 21.18 | 21.20 | 21.15 | 21.18 | +0.118% | 2,071 | -13.058% |
| 2026-02-19 | 21.10 | 21.15 | 21.10 | 21.15 | +0.332% | 1,637 | -12.955% |
| 2026-02-18 | 21.18 | 21.20 | 21.08 | 21.08 | -0.047% | 2,964 | -12.666% |
| 2026-02-17 | 21.01 | 21.20 | 21.01 | 21.09 | +0.068% | 1,713 | -12.707% |
| 2026-02-13 | 20.96 | 21.11 | 20.96 | 21.08 | +0.456% | 6,413 | -12.648% |
| 2026-02-12 | 20.99 | 21.00 | 20.96 | 20.98 | -0.356% | 5,999 | -12.250% |
| 2026-02-11 | 21.00 | 21.05 | 20.99 | 21.05 | +0.119% | 1,817 | -12.562% |
| 2026-02-10 | 21.04 | 21.04 | 21.03 | 21.03 | +0.191% | 671 | -12.458% |
| 2026-02-09 | 20.98 | 20.99 | 20.97 | 20.99 | -0.214% | 2,221 | -12.292% |
| 2026-02-06 | 21.10 | 21.10 | 21.04 | 21.04 | -0.308% | 2,417 | -12.479% |
| 2026-02-05 | 20.96 | 21.10 | 20.96 | 21.10 | -0.000% | 2,201 | -12.748% |
| 2026-02-04 | 20.90 | 21.19 | 20.90 | 21.10 | +0.238% | 1,889 | -12.749% |
| 2026-02-03 | 21.10 | 21.12 | 21.02 | 21.05 | -0.237% | 7,937 | -12.542% |
| 2026-02-02 | 21.11 | 21.19 | 21.10 | 21.10 | -0.472% | 1,274 | -12.749% |
| 2026-01-30 | 21.10 | 21.20 | 21.10 | 21.20 | +0.236% | 2,968 | -13.160% |
| 2026-01-29 | 21.12 | 21.18 | 21.12 | 21.15 | 0.000% | 1,280 | -12.955% |
| 2026-01-28 | 21.15 | 21.25 | 21.15 | 21.15 | -0.471% | 3,454 | -12.955% |
| 2026-01-27 | 21.13 | 21.29 | 21.13 | 21.25 | +0.520% | 12,982 | -13.365% |
| 2026-01-26 | 21.32 | 21.37 | 21.14 | 21.14 | -0.705% | 9,764 | -12.914% |
| 2026-01-23 | 21.13 | 21.31 | 21.13 | 21.29 | +0.188% | 4,179 | -13.527% |
| 2026-01-22 | 21.10 | 21.25 | 21.10 | 21.25 | +0.520% | 4,765 | -13.365% |
| 2026-01-21 | 21.10 | 21.17 | 21.10 | 21.14 | +0.190% | 1,560 | -12.914% |
| 2026-01-20 | 21.25 | 21.25 | 21.10 | 21.10 | -0.985% | 3,830 | -12.749% |
| 2026-01-16 | 21.27 | 21.31 | 21.11 | 21.31 | +0.481% | 3,797 | -13.609% |
| 2026-01-15 | 20.91 | 21.21 | 20.91 | 21.21 | +0.990% | 7,268 | -13.193% |
| 2026-01-14 | 20.84 | 21.07 | 20.84 | 21.00 | +0.768% | 7,896 | -12.333% |
| 2026-01-13 | 20.82 | 21.15 | 20.82 | 20.84 | +0.096% | 5,315 | -11.660% |
| 2026-01-12 | 20.83 | 21.15 | 20.82 | 20.82 | -0.621% | 9,001 | -11.575% |
| 2026-01-09 | 20.88 | 21.15 | 20.88 | 20.95 | +0.335% | 7,687 | -12.124% |
| 2026-01-08 | 20.86 | 21.00 | 20.86 | 20.88 | -0.334% | 2,008 | -11.830% |
| 2026-01-07 | 20.87 | 20.97 | 20.86 | 20.95 | +0.383% | 4,420 | -12.124% |
| 2026-01-06 | 20.84 | 20.95 | 20.80 | 20.87 | +0.288% | 5,523 | -11.787% |
| 2026-01-05 | 20.86 | 20.86 | 20.81 | 20.81 | -0.287% | 799 | -11.533% |
| 2026-01-02 | 20.76 | 20.87 | 20.76 | 20.87 | -0.144% | 972 | -11.787% |
| 2025-12-31 | 20.75 | 20.90 | 20.75 | 20.90 | +0.336% | 4,808 | -11.914% |
| 2025-12-30 | 20.80 | 20.93 | 20.78 | 20.83 | +0.048% | 25,177 | -11.618% |
| 2025-12-29 | 20.95 | 20.95 | 20.82 | 20.82 | -0.192% | 29,588 | -11.575% |
| 2025-12-26 | 20.90 | 20.96 | 20.85 | 20.86 | +0.048% | 5,636 | -11.745% |
| 2025-12-24 | 20.92 | 20.92 | 20.80 | 20.85 | -0.335% | 4,509 | -11.703% |
| 2025-12-23 | 20.83 | 20.92 | 20.83 | 20.92 | -0.143% | 2,170 | -11.998% |
| 2025-12-22 | 20.79 | 20.95 | 20.34 | 20.95 | +1.159% | 22,550 | -12.124% |
| 2025-12-19 | 20.90 | 20.97 | 20.71 | 20.71 | -0.909% | 37,440 | -11.106% |
| 2025-12-18 | 21.08 | 21.16 | 20.90 | 20.90 | -1.229% | 15,280 | -11.914% |
| 2025-12-17 | 21.16 | 21.27 | 21.16 | 21.16 | -0.235% | 1,889 | -12.997% |
| 2025-12-16 | 21.20 | 21.35 | 21.17 | 21.21 | -0.188% | 5,918 | -13.201% |
| 2025-12-15 | 21.15 | 21.77 | 21.15 | 21.25 | +0.473% | 11,093 | -13.365% |
| 2025-12-12 | 21.02 | 21.19 | 21.02 | 21.15 | +0.284% | 2,477 | -12.955% |
| 2025-12-11 | 21.04 | 21.44 | 21.04 | 21.09 | +0.047% | 14,246 | -12.707% |
| 2025-12-10 | 21.08 | 21.31 | 21.05 | 21.08 | -0.939% | 3,711 | -12.666% |
| 2025-12-09 | 21.18 | 21.28 | 21.01 | 21.28 | +0.047% | 2,810 | -13.487% |
| 2025-12-08 | 21.32 | 21.36 | 21.20 | 21.27 | -0.008% | 3,056 | -13.446% |
| 2025-12-05 | 21.12 | 21.35 | 21.12 | 21.27 | +0.337% | 4,572 | -13.452% |
| 2025-12-04 | 21.28 | 21.67 | 21.17 | 21.20 | -0.749% | 3,124 | -13.160% |
| 2025-12-03 | 21.75 | 21.75 | 21.36 | 21.36 | -1.748% | 5,728 | -13.811% |
| 2025-12-02 | 21.80 | 21.80 | 21.43 | 21.74 | +2.066% | 5,214 | -15.317% |
| 2025-12-01 | 21.43 | 21.43 | 21.02 | 21.30 | -1.366% | 13,013 | -13.568% |
| 2025-11-28 | 21.63 | 21.63 | 21.56 | 21.59 | +0.070% | 2,017 | -14.749% |
| 2025-11-26 | 21.37 | 21.80 | 21.37 | 21.58 | +1.172% | 31,037 | -14.690% |
| 2025-11-25 | 21.31 | 21.43 | 21.21 | 21.33 | -0.513% | 3,124 | -13.690% |
| 2025-11-24 | 21.07 | 21.76 | 21.02 | 21.44 | +1.950% | 41,034 | -14.132% |
| 2025-11-21 | 20.95 | 21.04 | 20.95 | 21.03 | +0.071% | 24,751 | -12.458% |
| 2025-11-20 | 20.97 | 21.05 | 20.97 | 21.02 | +0.119% | 1,886 | -12.396% |
| 2025-11-19 | 20.95 | 21.04 | 20.95 | 20.99 | +0.095% | 2,018 | -12.292% |
| 2025-11-18 | 20.94 | 21.02 | 20.94 | 20.97 | 0.000% | 2,032 | -12.208% |
| 2025-11-17 | 21.00 | 21.13 | 20.96 | 20.97 | +0.048% | 7,658 | -12.208% |
| 2025-11-14 | 21.12 | 21.18 | 20.96 | 20.96 | -0.569% | 27,404 | -12.166% |
| 2025-11-13 | 21.01 | 21.12 | 21.01 | 21.08 | +0.381% | 12,369 | -12.666% |
| 2025-11-12 | 21.01 | 21.01 | 21.00 | 21.00 | -0.238% | 1,763 | -12.333% |
| 2025-11-11 | 21.02 | 21.08 | 21.02 | 21.05 | -0.190% | 1,961 | -12.542% |
| 2025-11-10 | 21.00 | 21.12 | 21.00 | 21.09 | +0.142% | 3,308 | -12.707% |
| 2025-11-07 | 21.05 | 21.06 | 21.04 | 21.06 | +0.095% | 3,415 | -12.583% |
| 2025-11-06 | 21.15 | 21.15 | 21.00 | 21.04 | -0.048% | 4,169 | -12.500% |
| 2025-11-05 | 21.06 | 21.06 | 21.05 | 21.05 | 0.000% | 782 | -12.542% |
| 2025-11-04 | 21.05 | 21.15 | 21.05 | 21.05 | 0.000% | 3,356 | -12.542% |
| 2025-11-03 | 21.24 | 21.24 | 21.05 | 21.05 | -0.379% | 5,663 | -12.542% |
| 2025-10-31 | 21.06 | 21.15 | 21.05 | 21.13 | +0.095% | 8,296 | -12.873% |
| 2025-10-30 | 21.06 | 21.11 | 21.00 | 21.11 | +0.380% | 10,109 | -12.790% |
| 2025-10-29 | 21.14 | 21.15 | 21.02 | 21.03 | -0.426% | 9,329 | -12.458% |
| 2025-10-28 | 21.11 | 21.18 | 21.11 | 21.12 | -0.236% | 1,677 | -12.831% |
| 2025-10-27 | 21.10 | 21.18 | 21.09 | 21.17 | +0.189% | 7,969 | -13.037% |
| 2025-10-24 | 21.12 | 21.21 | 21.12 | 21.13 | -0.273% | 2,856 | -12.873% |
| 2025-10-23 | 21.13 | 21.20 | 21.13 | 21.19 | +0.227% | 920 | -13.111% |
| 2025-10-22 | 21.20 | 21.20 | 21.12 | 21.14 | +0.095% | 1,836 | -12.914% |
| 2025-10-21 | 21.12 | 21.12 | 21.12 | 21.12 | -0.206% | 174 | -12.831% |
| 2025-10-20 | 21.00 | 21.16 | 21.00 | 21.16 | +0.827% | 8,528 | -13.011% |
| 2025-10-17 | 20.93 | 21.00 | 20.90 | 20.99 | +0.287% | 2,391 | -12.292% |
| 2025-10-16 | 20.93 | 20.93 | 20.93 | 20.93 | -0.215% | 567 | -12.040% |
| 2025-10-15 | 20.90 | 20.98 | 20.90 | 20.98 | +0.479% | 1,393 | -12.229% |
| 2025-10-14 | 20.80 | 20.90 | 20.78 | 20.88 | +0.361% | 4,199 | -11.808% |
| 2025-10-13 | 20.91 | 20.91 | 20.78 | 20.80 | +0.096% | 7,173 | -11.490% |
| 2025-10-10 | 20.91 | 20.97 | 20.78 | 20.78 | -0.574% | 14,039 | -11.405% |
| 2025-10-09 | 21.26 | 21.30 | 20.90 | 20.90 | -0.571% | 7,460 | -11.914% |
| 2025-10-08 | 21.17 | 21.17 | 21.01 | 21.02 | -0.922% | 8,179 | -12.417% |
| 2025-10-07 | 21.39 | 21.39 | 21.15 | 21.22 | +0.310% | 1,537 | -13.224% |
| 2025-10-06 | 21.27 | 21.27 | 21.12 | 21.15 | -0.142% | 4,711 | -12.955% |
| 2025-10-02 | 21.42 | 21.45 | 21.15 | 21.18 | -0.376% | 5,745 | -13.078% |
| 2025-10-01 | 21.22 | 21.27 | 21.20 | 21.26 | -0.056% | 2,536 | -13.405% |
| 2025-09-30 | 21.26 | 21.36 | 21.25 | 21.27 | -0.202% | 9,436 | -13.454% |
| 2025-09-29 | 21.26 | 21.32 | 21.25 | 21.32 | +0.231% | 3,365 | -13.629% |
| 2025-09-26 | 21.42 | 21.42 | 21.25 | 21.27 | -0.348% | 5,666 | -13.429% |
| 2025-09-25 | 21.26 | 21.47 | 21.26 | 21.34 | -0.094% | 7,833 | -13.730% |
| 2025-09-24 | 21.31 | 21.40 | 21.20 | 21.36 | +0.282% | 7,779 | -13.811% |
| 2025-09-23 | 21.49 | 21.49 | 21.30 | 21.30 | -1.149% | 6,416 | -13.568% |
| 2025-09-22 | 21.51 | 21.56 | 21.41 | 21.55 | -0.151% | 5,884 | -14.561% |
| 2025-09-19 | 21.62 | 21.62 | 21.47 | 21.58 | -1.100% | 4,151 | -14.690% |
| 2025-09-18 | 21.64 | 21.87 | 21.61 | 21.82 | +0.646% | 43,546 | -15.628% |
| 2025-09-17 | 21.69 | 21.73 | 21.58 | 21.68 | +0.139% | 7,576 | -15.083% |
| 2025-09-16 | 21.65 | 21.65 | 21.60 | 21.65 | +0.232% | 3,475 | -14.965% |
| 2025-09-15 | 21.59 | 21.61 | 21.51 | 21.60 | +0.464% | 4,362 | -14.768% |
| 2025-09-12 | 21.50 | 21.66 | 21.50 | 21.50 | 0.000% | 4,816 | -14.372% |
| 2025-09-11 | 21.41 | 21.59 | 21.37 | 21.50 | +0.514% | 37,808 | -14.372% |
| 2025-09-10 | 21.35 | 21.44 | 21.30 | 21.39 | -0.140% | 9,708 | -13.932% |
| 2025-09-09 | 21.29 | 21.42 | 21.24 | 21.42 | -0.140% | 1,800 | -14.052% |
| 2025-09-08 | 21.23 | 21.46 | 21.23 | 21.45 | +1.084% | 9,084 | -14.172% |
| 2025-09-05 | 21.19 | 21.28 | 21.19 | 21.22 | +0.664% | 4,299 | -13.242% |
| 2025-09-04 | 21.04 | 21.09 | 21.04 | 21.08 | +0.190% | 1,455 | -12.666% |
| 2025-09-03 | 20.93 | 21.05 | 20.93 | 21.04 | -0.223% | 962 | -12.500% |
| 2025-09-02 | 21.02 | 21.09 | 21.00 | 21.09 | +0.510% | 670 | -12.695% |
| 2025-08-29 | 21.00 | 21.05 | 20.96 | 20.98 | -0.436% | 3,896 | -12.250% |
| 2025-08-28 | 20.96 | 21.07 | 20.96 | 21.07 | +0.390% | 2,084 | -12.632% |
| 2025-08-27 | 20.88 | 21.00 | 20.88 | 20.99 | -0.512% | 2,403 | -12.292% |
| 2025-08-26 | 21.11 | 21.11 | 21.00 | 21.10 | -0.104% | 9,549 | -12.741% |
| 2025-08-25 | 21.18 | 21.18 | 21.02 | 21.12 | +0.190% | 5,400 | -12.831% |
| 2025-08-22 | 20.96 | 21.15 | 20.96 | 21.08 | +0.190% | 1,213 | -12.666% |
| 2025-08-21 | 20.94 | 21.04 | 20.94 | 21.04 | -0.048% | 481 | -12.500% |
| 2025-08-20 | 21.05 | 21.10 | 21.05 | 21.05 | +0.143% | 1,243 | -12.542% |
| 2025-08-19 | 20.95 | 21.06 | 20.95 | 21.02 | +0.048% | 888 | -12.417% |
| 2025-08-18 | 20.94 | 21.03 | 20.94 | 21.01 | +0.382% | 3,038 | -12.375% |
| 2025-08-15 | 21.01 | 21.16 | 20.90 | 20.93 | -0.664% | 11,170 | -12.040% |
| 2025-08-14 | 21.00 | 21.09 | 20.97 | 21.07 | -0.425% | 5,272 | -12.625% |
| 2025-08-13 | 20.95 | 21.34 | 20.93 | 21.16 | +1.244% | 11,990 | -12.996% |
| 2025-08-12 | 20.80 | 20.90 | 20.80 | 20.90 | +0.192% | 4,920 | -11.914% |
| 2025-08-11 | 20.81 | 20.92 | 20.80 | 20.86 | +0.324% | 6,351 | -11.745% |
| 2025-08-08 | 20.75 | 20.79 | 20.70 | 20.79 | -0.083% | 5,435 | -11.459% |
| 2025-08-07 | 20.77 | 20.81 | 20.77 | 20.81 | +0.048% | 3,101 | -11.532% |
| 2025-08-06 | 20.89 | 20.89 | 20.80 | 20.80 | -0.049% | 4,352 | -11.490% |
| 2025-08-05 | 20.85 | 20.87 | 20.81 | 20.81 | -0.004% | 1,951 | -11.534% |
| 2025-08-04 | 20.85 | 20.92 | 20.80 | 20.81 | -0.043% | 4,101 | -11.537% |
| 2025-08-01 | 20.63 | 20.85 | 20.63 | 20.82 | +1.165% | 7,579 | -11.575% |
| 2025-07-31 | 20.66 | 20.83 | 20.58 | 20.58 | -0.242% | 6,157 | -10.545% |
| 2025-07-30 | 20.66 | 20.85 | 20.62 | 20.63 | -0.578% | 3,845 | -10.761% |
| 2025-07-29 | 20.70 | 20.84 | 20.67 | 20.75 | +0.338% | 2,822 | -11.277% |
| 2025-07-28 | 20.66 | 20.75 | 20.66 | 20.68 | -0.289% | 1,944 | -10.977% |
| 2025-07-25 | 20.86 | 20.87 | 20.64 | 20.74 | -0.546% | 5,805 | -11.234% |
| 2025-07-24 | 20.69 | 20.85 | 20.69 | 20.85 | +0.163% | 6,730 | -11.719% |
| 2025-07-23 | 20.80 | 20.88 | 20.70 | 20.82 | +0.192% | 6,846 | -11.575% |
| 2025-07-22 | 20.81 | 20.92 | 20.78 | 20.78 | +0.193% | 873 | -11.405% |
| 2025-07-21 | 20.70 | 21.12 | 20.68 | 20.74 | +0.097% | 25,632 | -11.234% |
| 2025-07-18 | 20.74 | 20.80 | 20.66 | 20.72 | +0.339% | 3,523 | -11.149% |
| 2025-07-17 | 20.58 | 20.73 | 20.48 | 20.65 | +0.145% | 9,414 | -10.847% |
| 2025-07-16 | 20.69 | 20.80 | 20.53 | 20.62 | -0.097% | 9,487 | -10.718% |
| 2025-07-15 | 20.81 | 20.81 | 20.60 | 20.64 | -0.097% | 3,128 | -10.804% |
| 2025-07-14 | 20.69 | 20.72 | 20.57 | 20.66 | -0.530% | 5,055 | -10.891% |
| 2025-07-11 | 20.77 | 20.78 | 20.72 | 20.77 | -0.144% | 3,796 | -11.363% |
| 2025-07-10 | 20.77 | 20.82 | 20.77 | 20.80 | +0.193% | 3,596 | -11.490% |
| 2025-07-09 | 20.69 | 20.76 | 20.66 | 20.76 | +0.338% | 4,144 | -11.320% |
| 2025-07-08 | 20.64 | 20.69 | 20.62 | 20.69 | 0.000% | 1,488 | -11.020% |
| 2025-07-07 | 20.70 | 20.75 | 20.60 | 20.69 | -0.206% | 12,548 | -11.020% |
| 2025-07-03 | 20.71 | 20.75 | 20.71 | 20.73 | +0.206% | 1,976 | -11.203% |
| 2025-07-02 | 20.61 | 20.70 | 20.58 | 20.69 | +0.053% | 6,459 | -11.020% |
| 2025-07-01 | 20.56 | 20.68 | 20.55 | 20.68 | +0.726% | 4,144 | -10.973% |
| 2025-06-30 | 20.55 | 20.56 | 20.48 | 20.53 | -0.049% | 18,667 | -10.326% |
| 2025-06-27 | 20.61 | 20.61 | 20.50 | 20.54 | 0.000% | 2,391 | -10.370% |
| 2025-06-26 | 20.65 | 20.65 | 20.49 | 20.54 | -0.029% | 26,682 | -10.370% |
| 2025-06-25 | 20.60 | 20.62 | 20.48 | 20.55 | -0.117% | 20,642 | -10.396% |
| 2025-06-24 | 20.53 | 20.61 | 20.49 | 20.57 | -0.097% | 40,473 | -10.501% |
| 2025-06-23 | 20.70 | 20.70 | 20.54 | 20.59 | -0.291% | 5,311 | -10.588% |
| 2025-06-20 | 20.70 | 20.76 | 20.53 | 20.65 | +0.438% | 3,379 | -10.847% |
| 2025-06-18 | 20.75 | 20.96 | 20.50 | 20.56 | -1.862% | 8,838 | -10.457% |
| 2025-06-17 | 20.88 | 20.96 | 20.88 | 20.95 | +0.627% | 1,752 | -12.124% |
| 2025-06-16 | 20.80 | 20.90 | 20.57 | 20.82 | +0.238% | 15,838 | -11.573% |
| 2025-06-13 | 20.87 | 20.92 | 20.74 | 20.77 | -0.752% | 9,205 | -11.363% |
| 2025-06-12 | 20.95 | 20.97 | 20.91 | 20.93 | +0.179% | 3,748 | -12.029% |
| 2025-06-11 | 20.95 | 20.97 | 20.83 | 20.89 | +0.096% | 4,098 | -11.872% |
| 2025-06-10 | 20.84 | 20.95 | 20.82 | 20.87 | +0.240% | 11,848 | -11.787% |
| 2025-06-09 | 20.88 | 20.88 | 20.82 | 20.82 | -0.297% | 4,374 | -11.575% |
| 2025-06-06 | 20.81 | 20.91 | 20.81 | 20.88 | +0.106% | 1,608 | -11.838% |
| 2025-06-05 | 20.95 | 20.95 | 20.81 | 20.86 | +0.288% | 3,264 | -11.745% |
| 2025-06-04 | 20.80 | 20.80 | 20.78 | 20.80 | +0.338% | 39,644 | -11.490% |
| 2025-06-03 | 20.87 | 20.87 | 20.72 | 20.73 | -0.480% | 11,056 | -11.192% |
| 2025-06-02 | 20.84 | 20.84 | 20.70 | 20.83 | -0.334% | 6,756 | -11.618% |
| 2025-05-30 | 20.89 | 20.90 | 20.86 | 20.90 | +0.297% | 1,275 | -11.913% |
| 2025-05-29 | 20.84 | 20.84 | 20.84 | 20.84 | -0.297% | 174 | -11.652% |
| 2025-05-28 | 20.94 | 20.99 | 20.88 | 20.90 | -0.194% | 4,264 | -11.914% |
| 2025-05-27 | 21.00 | 21.00 | 20.88 | 20.94 | +0.242% | 5,841 | -12.085% |
| 2025-05-23 | 20.81 | 20.93 | 20.81 | 20.89 | +0.275% | 3,396 | -11.872% |
| 2025-05-22 | 20.80 | 20.90 | 20.70 | 20.83 | +0.336% | 5,500 | -11.630% |
| 2025-05-21 | 21.10 | 21.39 | 20.76 | 20.76 | -1.783% | 7,928 | -11.333% |
| 2025-05-20 | 21.30 | 21.30 | 21.14 | 21.14 | -0.118% | 2,682 | -12.914% |
| 2025-05-19 | 21.22 | 21.22 | 21.14 | 21.16 | -0.619% | 2,040 | -13.017% |
| 2025-05-16 | 21.16 | 21.30 | 21.15 | 21.30 | +0.742% | 2,018 | -13.555% |
| 2025-05-15 | 21.28 | 21.28 | 21.12 | 21.14 | +0.380% | 2,528 | -12.914% |
| 2025-05-14 | 21.09 | 21.14 | 21.06 | 21.06 | -0.567% | 3,532 | -12.583% |
| 2025-05-13 | 21.27 | 21.29 | 21.18 | 21.18 | -0.394% | 3,443 | -13.078% |
| 2025-05-12 | 21.26 | 21.32 | 21.26 | 21.26 | -0.194% | 1,075 | -13.421% |
| 2025-05-09 | 21.29 | 21.30 | 21.29 | 21.30 | +0.212% | 1,061 | -13.588% |
| 2025-05-08 | 21.43 | 21.43 | 21.23 | 21.26 | -0.422% | 1,817 | -13.405% |
| 2025-05-07 | 21.37 | 21.43 | 21.25 | 21.35 | +0.660% | 5,110 | -13.770% |
| 2025-05-06 | 21.12 | 21.21 | 21.12 | 21.21 | 0.000% | 838 | -13.201% |
| 2025-05-05 | 21.24 | 21.24 | 21.13 | 21.21 | +0.952% | 7,162 | -13.201% |
| 2025-05-02 | 21.01 | 21.01 | 21.01 | 21.01 | +0.048% | 287 | -12.375% |
| 2025-05-01 | 21.09 | 21.17 | 21.00 | 21.00 | -0.710% | 1,973 | -12.333% |
| 2025-04-30 | 21.02 | 21.26 | 21.02 | 21.15 | -0.047% | 6,705 | -12.955% |
| 2025-04-29 | 20.98 | 21.22 | 20.96 | 21.16 | +1.112% | 7,798 | -12.996% |
| 2025-04-28 | 21.06 | 21.06 | 20.79 | 20.93 | -0.592% | 35,099 | -12.029% |
| 2025-04-25 | 21.02 | 21.17 | 21.02 | 21.05 | -0.792% | 4,045 | -12.550% |
| 2025-04-24 | 20.95 | 21.24 | 20.94 | 21.22 | +1.265% | 3,875 | -13.242% |
| 2025-04-23 | 21.01 | 21.11 | 20.95 | 20.95 | +0.263% | 2,594 | -12.145% |
| 2025-04-22 | 20.91 | 21.21 | 20.90 | 20.90 | 0.000% | 7,686 | -11.914% |
| 2025-04-21 | 21.05 | 21.17 | 20.81 | 20.90 | -0.713% | 19,115 | -11.914% |
| 2025-04-17 | 21.04 | 21.05 | 20.92 | 21.05 | -0.142% | 3,702 | -12.542% |
| 2025-04-16 | 20.84 | 21.09 | 20.84 | 21.08 | +0.597% | 14,564 | -12.666% |
| 2025-04-15 | 21.04 | 21.04 | 20.86 | 20.95 | +0.320% | 15,770 | -12.145% |
| 2025-04-14 | 20.90 | 21.08 | 20.81 | 20.89 | +0.038% | 14,747 | -11.863% |
| 2025-04-11 | 20.90 | 20.90 | 20.50 | 20.88 | 0.000% | 30,388 | -11.830% |