GAM/PB
General American Investors Company, Inc 5.95% Cumul Pfd Stock, Ser B
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.36USD0.000%(0.00)10,852
After-hoursOct 2, 2026 4:10:30 PM EDT
22.36USD0.000%(0.00)
GAM/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.45 | 22.65 | 22.35 | 22.36 | +0.045% | 18,156 | 0.000% |
| 2026-10-01 | 22.28 | 22.36 | 21.80 | 22.35 | +0.314% | 38,324 | +0.045% |
| 2026-09-30 | 22.45 | 22.51 | 22.28 | 22.28 | -0.890% | 23,621 | +0.359% |
| 2026-09-29 | 22.61 | 22.61 | 22.25 | 22.48 | -0.700% | 31,417 | -0.534% |
| 2026-09-28 | 22.59 | 22.67 | 22.36 | 22.64 | -0.139% | 40,207 | -1.230% |
| 2026-09-25 | 22.83 | 22.83 | 22.45 | 22.67 | -0.264% | 55,780 | -1.367% |
| 2026-09-24 | 22.75 | 23.72 | 22.60 | 22.73 | +0.044% | 33,194 | -1.628% |
| 2026-09-23 | 23.09 | 23.15 | 22.57 | 22.72 | -1.645% | 73,970 | -1.585% |
| 2026-09-22 | 23.41 | 23.55 | 23.01 | 23.10 | -1.660% | 71,752 | -3.203% |
| 2026-09-21 | 23.55 | 23.59 | 23.35 | 23.49 | -0.051% | 42,399 | -4.811% |
| 2026-09-18 | 23.61 | 23.68 | 23.34 | 23.50 | -0.794% | 37,798 | -4.859% |
| 2026-09-17 | 23.70 | 23.79 | 23.66 | 23.69 | -0.021% | 20,498 | -5.614% |
| 2026-09-16 | 23.71 | 24.07 | 23.70 | 23.70 | +0.233% | 29,618 | -5.634% |
| 2026-09-15 | 24.05 | 24.05 | 23.61 | 23.64 | -1.641% | 79,567 | -5.415% |
| 2026-09-14 | 24.17 | 24.24 | 24.00 | 24.03 | -0.519% | 69,601 | -6.967% |
| 2026-09-11 | 24.28 | 24.32 | 23.90 | 24.16 | +0.041% | 28,128 | -7.450% |
| 2026-09-10 | 24.54 | 24.60 | 24.15 | 24.15 | -2.068% | 38,417 | -7.412% |
| 2026-09-09 | 24.67 | 24.81 | 24.56 | 24.66 | -0.081% | 11,243 | -9.327% |
| 2026-09-08 | 24.60 | 24.70 | 24.55 | 24.68 | -0.555% | 13,040 | -9.400% |
| 2026-09-04 | 24.78 | 24.82 | 24.78 | 24.82 | +0.071% | 3,054 | -9.903% |
| 2026-09-03 | 24.80 | 24.82 | 24.75 | 24.80 | +0.162% | 26,304 | -9.839% |
| 2026-09-02 | 24.69 | 24.80 | 24.69 | 24.76 | +0.081% | 9,271 | -9.693% |
| 2026-09-01 | 24.67 | 24.90 | 24.67 | 24.74 | -0.040% | 19,111 | -9.620% |
| 2026-08-31 | 24.74 | 24.79 | 24.70 | 24.75 | +0.081% | 7,288 | -9.657% |
| 2026-08-28 | 24.86 | 24.86 | 24.67 | 24.73 | -0.121% | 10,950 | -9.584% |
| 2026-08-27 | 24.72 | 24.83 | 24.71 | 24.76 | +0.040% | 7,829 | -9.693% |
| 2026-08-26 | 24.72 | 24.77 | 24.70 | 24.75 | -0.040% | 8,299 | -9.657% |
| 2026-08-25 | 24.94 | 24.94 | 24.74 | 24.76 | -0.061% | 2,573 | -9.693% |
| 2026-08-24 | 24.71 | 24.82 | 24.71 | 24.77 | +0.304% | 15,526 | -9.748% |
| 2026-08-21 | 24.67 | 24.80 | 24.67 | 24.70 | -0.121% | 3,446 | -9.474% |
| 2026-08-20 | 24.76 | 24.80 | 24.70 | 24.73 | -0.121% | 13,161 | -9.584% |
| 2026-08-19 | 24.68 | 24.78 | 24.62 | 24.76 | +0.121% | 14,504 | -9.693% |
| 2026-08-18 | 24.84 | 24.84 | 24.66 | 24.73 | -0.182% | 20,425 | -9.584% |
| 2026-08-17 | 24.76 | 24.85 | 24.73 | 24.77 | +0.141% | 18,687 | -9.748% |
| 2026-08-14 | 24.81 | 24.84 | 24.73 | 24.74 | -0.242% | 16,556 | -9.620% |
| 2026-08-13 | 24.73 | 24.85 | 24.73 | 24.80 | +0.162% | 32,049 | -9.839% |
| 2026-08-12 | 24.70 | 24.80 | 24.70 | 24.76 | +0.202% | 8,803 | -9.693% |
| 2026-08-11 | 24.80 | 24.80 | 24.66 | 24.71 | -0.363% | 17,426 | -9.510% |
| 2026-08-10 | 24.82 | 24.86 | 24.75 | 24.80 | -0.281% | 15,316 | -9.839% |
| 2026-08-07 | 24.86 | 24.90 | 24.86 | 24.87 | +0.040% | 7,309 | -10.092% |
| 2026-08-06 | 24.85 | 24.86 | 24.85 | 24.86 | +0.040% | 5,201 | -10.056% |
| 2026-08-05 | 24.85 | 24.86 | 24.80 | 24.85 | -0.080% | 5,438 | -10.020% |
| 2026-08-04 | 24.80 | 24.89 | 24.80 | 24.87 | +0.066% | 10,388 | -10.092% |
| 2026-08-03 | 24.85 | 24.89 | 24.85 | 24.85 | +0.015% | 5,222 | -10.034% |
| 2026-07-31 | 24.80 | 24.88 | 24.80 | 24.85 | -0.201% | 6,932 | -10.020% |
| 2026-07-30 | 24.80 | 24.90 | 24.80 | 24.90 | +0.084% | 2,703 | -10.201% |
| 2026-07-29 | 24.94 | 24.94 | 24.82 | 24.88 | +0.037% | 5,427 | -10.126% |
| 2026-07-28 | 24.80 | 24.91 | 24.80 | 24.87 | +0.282% | 5,454 | -10.092% |
| 2026-07-27 | 24.88 | 24.88 | 24.64 | 24.80 | -0.322% | 41,432 | -9.839% |
| 2026-07-24 | 24.90 | 24.91 | 24.88 | 24.88 | 0.000% | 10,076 | -10.129% |
| 2026-07-23 | 24.78 | 24.90 | 24.78 | 24.88 | -0.060% | 21,134 | -10.129% |
| 2026-07-22 | 24.83 | 24.98 | 24.83 | 24.89 | +0.181% | 26,749 | -10.183% |
| 2026-07-21 | 24.77 | 24.85 | 24.77 | 24.85 | +0.323% | 10,248 | -10.020% |
| 2026-07-20 | 24.84 | 24.84 | 24.76 | 24.77 | -0.282% | 3,625 | -9.730% |
| 2026-07-17 | 24.82 | 24.84 | 24.82 | 24.84 | +0.141% | 3,786 | -9.984% |
| 2026-07-16 | 24.79 | 24.80 | 24.75 | 24.80 | +0.222% | 5,165 | -9.857% |
| 2026-07-15 | 24.84 | 24.85 | 24.71 | 24.75 | -0.402% | 37,472 | -9.657% |
| 2026-07-14 | 24.84 | 24.86 | 24.84 | 24.85 | +0.121% | 4,628 | -10.020% |
| 2026-07-13 | 24.84 | 24.84 | 24.80 | 24.82 | +0.081% | 4,457 | -9.911% |
| 2026-07-10 | 24.82 | 24.83 | 24.79 | 24.80 | 0.000% | 13,353 | -9.838% |
| 2026-07-09 | 24.77 | 24.80 | 24.77 | 24.80 | -0.000% | 5,407 | -9.838% |
| 2026-07-08 | 24.80 | 24.83 | 24.80 | 24.80 | -0.121% | 4,469 | -9.839% |
| 2026-07-07 | 24.80 | 24.83 | 24.80 | 24.83 | +0.103% | 982 | -9.948% |
| 2026-07-06 | 24.81 | 24.88 | 24.80 | 24.80 | +0.018% | 8,747 | -9.855% |
| 2026-07-02 | 24.95 | 24.95 | 24.80 | 24.80 | -0.362% | 6,763 | -9.839% |
| 2026-07-01 | 24.80 | 24.95 | 24.79 | 24.89 | +0.363% | 3,889 | -10.165% |
| 2026-06-30 | 24.75 | 24.85 | 24.75 | 24.80 | -0.040% | 3,561 | -9.839% |
| 2026-06-29 | 24.90 | 25.30 | 24.77 | 24.81 | -0.201% | 10,251 | -9.875% |
| 2026-06-26 | 24.77 | 24.89 | 24.77 | 24.86 | -0.080% | 7,914 | -10.056% |
| 2026-06-25 | 24.90 | 24.90 | 24.87 | 24.88 | -0.080% | 3,649 | -10.129% |
| 2026-06-24 | 24.92 | 24.95 | 24.80 | 24.90 | +0.282% | 9,514 | -10.200% |
| 2026-06-23 | 24.87 | 24.88 | 24.78 | 24.83 | +0.202% | 13,654 | -9.948% |
| 2026-06-22 | 24.77 | 24.81 | 24.76 | 24.78 | -0.020% | 6,283 | -9.766% |
| 2026-06-18 | 24.80 | 24.82 | 24.77 | 24.79 | -0.141% | 1,850 | -9.784% |
| 2026-06-17 | 24.77 | 24.82 | 24.77 | 24.82 | -0.040% | 2,849 | -9.911% |
| 2026-06-16 | 24.88 | 24.88 | 24.79 | 24.83 | -0.040% | 7,326 | -9.948% |
| 2026-06-15 | 24.88 | 24.88 | 24.83 | 24.84 | +0.282% | 3,558 | -9.984% |
| 2026-06-12 | 24.75 | 24.80 | 24.75 | 24.77 | 0.000% | 4,611 | -9.730% |
| 2026-06-11 | 24.78 | 24.82 | 24.76 | 24.77 | +0.060% | 5,421 | -9.730% |
| 2026-06-10 | 24.84 | 24.84 | 24.75 | 24.76 | -0.302% | 3,716 | -9.675% |
| 2026-06-09 | 24.75 | 24.83 | 24.75 | 24.83 | +0.121% | 16,902 | -9.948% |
| 2026-06-08 | 24.78 | 24.83 | 24.73 | 24.80 | -0.919% | 15,202 | -9.839% |
| 2026-06-05 | 25.06 | 25.06 | 24.93 | 25.03 | -0.076% | 5,763 | -10.667% |
| 2026-06-04 | 24.92 | 25.08 | 24.92 | 25.05 | +0.316% | 2,887 | -10.735% |
| 2026-06-03 | 25.08 | 25.09 | 24.78 | 24.97 | -0.558% | 20,363 | -10.453% |
| 2026-06-02 | 25.07 | 25.15 | 25.07 | 25.11 | +0.200% | 1,876 | -10.952% |
| 2026-06-01 | 24.94 | 25.18 | 24.94 | 25.06 | +0.147% | 4,761 | -10.774% |
| 2026-05-29 | 24.90 | 25.04 | 24.90 | 25.02 | +0.013% | 3,911 | -10.643% |
| 2026-05-28 | 25.13 | 25.13 | 24.90 | 25.02 | 0.000% | 11,552 | -10.631% |
| 2026-05-27 | 24.88 | 25.02 | 24.88 | 25.02 | +0.421% | 4,949 | -10.631% |
| 2026-05-26 | 24.93 | 24.93 | 24.87 | 24.91 | -0.060% | 2,866 | -10.255% |
| 2026-05-22 | 24.87 | 24.97 | 24.86 | 24.93 | -0.120% | 8,010 | -10.309% |
| 2026-05-21 | 24.86 | 24.96 | 24.86 | 24.96 | +0.120% | 7,530 | -10.417% |
| 2026-05-20 | 24.87 | 24.93 | 24.86 | 24.93 | +0.102% | 7,963 | -10.309% |
| 2026-05-19 | 24.86 | 25.11 | 24.78 | 24.90 | +0.018% | 11,511 | -10.217% |
| 2026-05-18 | 24.90 | 24.91 | 24.88 | 24.90 | 0.000% | 7,567 | -10.201% |
| 2026-05-15 | 24.87 | 24.95 | 24.85 | 24.90 | -0.280% | 9,417 | -10.201% |
| 2026-05-14 | 24.86 | 25.05 | 24.86 | 24.97 | +0.483% | 9,238 | -10.453% |
| 2026-05-13 | 25.03 | 25.04 | 24.85 | 24.85 | -0.838% | 4,674 | -10.020% |
| 2026-05-12 | 25.00 | 25.12 | 25.00 | 25.06 | +0.195% | 7,269 | -10.774% |
| 2026-05-11 | 24.99 | 25.03 | 24.93 | 25.01 | +0.126% | 7,345 | -10.601% |
| 2026-05-08 | 24.87 | 24.98 | 24.85 | 24.98 | -0.040% | 2,876 | -10.488% |
| 2026-05-07 | 24.94 | 24.99 | 24.91 | 24.99 | +0.241% | 6,334 | -10.524% |
| 2026-05-06 | 24.96 | 24.96 | 24.91 | 24.93 | +0.060% | 1,408 | -10.309% |
| 2026-05-05 | 24.95 | 24.98 | 24.89 | 24.91 | -0.220% | 5,309 | -10.255% |
| 2026-05-04 | 24.92 | 24.97 | 24.92 | 24.97 | +0.081% | 3,055 | -10.453% |
| 2026-05-01 | 24.80 | 24.97 | 24.78 | 24.95 | +0.604% | 16,024 | -10.380% |
| 2026-04-30 | 24.72 | 24.83 | 24.71 | 24.80 | +0.121% | 13,402 | -9.839% |
| 2026-04-29 | 24.73 | 24.84 | 24.71 | 24.77 | -0.262% | 8,977 | -9.730% |
| 2026-04-28 | 24.84 | 24.87 | 24.80 | 24.84 | +0.020% | 20,806 | -9.966% |
| 2026-04-27 | 24.79 | 24.84 | 24.77 | 24.83 | +0.025% | 14,633 | -9.948% |
| 2026-04-24 | 24.89 | 24.89 | 24.80 | 24.82 | +0.137% | 3,939 | -9.926% |
| 2026-04-23 | 24.88 | 24.88 | 24.77 | 24.79 | 0.000% | 13,247 | -9.802% |
| 2026-04-22 | 24.72 | 24.80 | 24.72 | 24.79 | +0.121% | 5,500 | -9.802% |
| 2026-04-21 | 24.73 | 24.83 | 24.70 | 24.76 | +0.243% | 28,901 | -9.693% |
| 2026-04-20 | 24.85 | 24.85 | 24.65 | 24.70 | -0.504% | 35,728 | -9.474% |
| 2026-04-17 | 24.93 | 24.93 | 24.75 | 24.82 | -0.181% | 49,479 | -9.930% |
| 2026-04-16 | 24.90 | 24.90 | 24.80 | 24.87 | +0.080% | 13,878 | -10.092% |
| 2026-04-15 | 24.93 | 24.93 | 24.81 | 24.85 | -0.161% | 9,360 | -10.020% |
| 2026-04-14 | 24.95 | 24.95 | 24.81 | 24.89 | +0.282% | 6,379 | -10.165% |
| 2026-04-13 | 24.84 | 24.89 | 24.82 | 24.82 | -0.081% | 5,334 | -9.911% |
| 2026-04-10 | 24.78 | 24.85 | 24.78 | 24.84 | +0.242% | 4,374 | -9.984% |
| 2026-04-09 | 24.94 | 24.94 | 24.72 | 24.78 | +0.283% | 5,916 | -9.766% |
| 2026-04-08 | 24.88 | 24.96 | 24.65 | 24.71 | -0.202% | 45,760 | -9.510% |
| 2026-04-07 | 24.99 | 25.00 | 24.75 | 24.76 | -0.861% | 24,754 | -9.693% |
| 2026-04-06 | 25.00 | 25.00 | 24.95 | 24.98 | 0.000% | 4,384 | -10.470% |
| 2026-04-02 | 24.95 | 24.99 | 24.95 | 24.98 | +0.100% | 1,559 | -10.470% |
| 2026-04-01 | 25.00 | 25.00 | 24.95 | 24.95 | -0.200% | 8,951 | -10.381% |
| 2026-03-31 | 24.95 | 25.00 | 24.93 | 25.00 | +0.160% | 5,978 | -10.560% |
| 2026-03-30 | 25.05 | 25.05 | 24.95 | 24.96 | +0.085% | 3,022 | -10.417% |
| 2026-03-27 | 24.95 | 24.98 | 24.90 | 24.94 | -0.245% | 13,215 | -10.340% |
| 2026-03-26 | 25.06 | 25.06 | 24.99 | 25.00 | -0.319% | 6,485 | -10.560% |
| 2026-03-25 | 25.01 | 25.12 | 25.01 | 25.08 | +0.280% | 6,625 | -10.845% |
| 2026-03-24 | 25.07 | 25.11 | 25.00 | 25.01 | -0.120% | 16,070 | -10.596% |
| 2026-03-23 | 25.13 | 25.13 | 25.00 | 25.04 | +0.160% | 3,823 | -10.703% |
| 2026-03-20 | 25.00 | 25.00 | 24.86 | 25.00 | -0.289% | 17,736 | -10.560% |
| 2026-03-19 | 25.08 | 25.08 | 25.05 | 25.07 | -0.050% | 4,860 | -10.819% |
| 2026-03-18 | 25.10 | 25.13 | 25.01 | 25.09 | -0.020% | 9,970 | -10.863% |
| 2026-03-17 | 25.02 | 25.13 | 24.95 | 25.09 | -0.040% | 7,371 | -10.881% |
| 2026-03-16 | 24.99 | 25.10 | 24.95 | 25.10 | +0.440% | 14,329 | -10.916% |
| 2026-03-13 | 25.01 | 25.01 | 24.90 | 24.99 | +0.241% | 24,243 | -10.524% |
| 2026-03-12 | 24.92 | 25.03 | 24.90 | 24.93 | -0.638% | 33,129 | -10.309% |
| 2026-03-11 | 25.04 | 25.11 | 25.04 | 25.09 | -0.000% | 8,068 | -10.880% |
| 2026-03-10 | 25.00 | 25.11 | 25.00 | 25.09 | +0.135% | 17,012 | -10.881% |
| 2026-03-09 | 24.99 | 25.08 | 24.98 | 25.06 | -0.807% | 31,046 | -10.760% |
| 2026-03-06 | 25.14 | 25.29 | 25.14 | 25.26 | -0.079% | 6,166 | -11.481% |
| 2026-03-05 | 25.13 | 25.28 | 25.13 | 25.28 | +0.198% | 6,344 | -11.551% |
| 2026-03-04 | 25.09 | 25.23 | 25.09 | 25.23 | +0.085% | 4,353 | -11.375% |
| 2026-03-03 | 25.10 | 25.22 | 25.03 | 25.21 | +0.073% | 18,563 | -11.300% |
| 2026-03-02 | 25.22 | 25.22 | 25.10 | 25.19 | 0.000% | 5,153 | -11.235% |
| 2026-02-27 | 25.16 | 25.23 | 25.13 | 25.19 | -0.119% | 3,978 | -11.235% |
| 2026-02-26 | 25.08 | 25.22 | 25.08 | 25.22 | +0.459% | 10,505 | -11.340% |
| 2026-02-25 | 25.06 | 25.13 | 25.06 | 25.10 | +0.022% | 3,427 | -10.933% |
| 2026-02-24 | 25.13 | 25.14 | 25.05 | 25.10 | -0.023% | 5,980 | -10.913% |
| 2026-02-23 | 25.08 | 25.15 | 25.03 | 25.11 | -0.111% | 16,724 | -10.934% |
| 2026-02-20 | 25.06 | 25.13 | 25.06 | 25.13 | +0.291% | 1,615 | -11.033% |
| 2026-02-19 | 25.06 | 25.12 | 25.06 | 25.06 | +0.057% | 5,351 | -10.774% |
| 2026-02-18 | 25.05 | 25.06 | 25.05 | 25.05 | -0.057% | 8,804 | -10.723% |
| 2026-02-17 | 25.05 | 25.06 | 25.05 | 25.06 | +0.060% | 6,304 | -10.774% |
| 2026-02-13 | 25.06 | 25.07 | 25.03 | 25.04 | -0.040% | 5,737 | -10.720% |
| 2026-02-12 | 25.04 | 25.06 | 25.04 | 25.05 | +0.060% | 749 | -10.756% |
| 2026-02-11 | 25.07 | 25.07 | 25.03 | 25.04 | 0.000% | 4,384 | -10.703% |
| 2026-02-10 | 25.03 | 25.08 | 25.02 | 25.04 | +0.080% | 12,295 | -10.703% |
| 2026-02-09 | 25.09 | 25.09 | 25.01 | 25.02 | -0.291% | 8,861 | -10.631% |
| 2026-02-06 | 25.14 | 25.14 | 25.03 | 25.09 | -0.187% | 5,644 | -10.892% |
| 2026-02-05 | 25.01 | 25.14 | 25.01 | 25.14 | +0.560% | 5,429 | -11.058% |
| 2026-02-04 | 25.01 | 25.07 | 24.95 | 25.00 | 0.000% | 14,271 | -10.560% |
| 2026-02-03 | 25.03 | 25.08 | 24.98 | 25.00 | -0.319% | 24,621 | -10.560% |
| 2026-02-02 | 25.03 | 25.12 | 25.03 | 25.08 | 0.000% | 11,741 | -10.845% |
| 2026-01-30 | 25.05 | 25.11 | 25.02 | 25.08 | +0.120% | 8,583 | -10.845% |
| 2026-01-29 | 25.07 | 25.09 | 25.05 | 25.05 | -0.117% | 1,809 | -10.739% |
| 2026-01-28 | 25.05 | 25.10 | 25.05 | 25.08 | +0.037% | 6,102 | -10.843% |
| 2026-01-27 | 25.11 | 25.14 | 25.07 | 25.07 | 0.000% | 6,346 | -10.810% |
| 2026-01-26 | 25.07 | 25.18 | 25.07 | 25.07 | -0.120% | 10,558 | -10.810% |
| 2026-01-23 | 25.06 | 25.13 | 25.06 | 25.10 | +0.120% | 3,182 | -10.916% |
| 2026-01-22 | 25.05 | 25.18 | 25.05 | 25.07 | -0.397% | 3,396 | -10.810% |
| 2026-01-21 | 25.17 | 25.17 | 25.17 | 25.17 | +0.359% | 428 | -11.164% |
| 2026-01-20 | 25.05 | 25.10 | 25.05 | 25.08 | -0.119% | 5,168 | -10.845% |
| 2026-01-16 | 25.03 | 25.13 | 25.03 | 25.11 | +0.140% | 7,024 | -10.952% |
| 2026-01-15 | 25.00 | 25.15 | 25.00 | 25.07 | +0.140% | 3,430 | -10.828% |
| 2026-01-14 | 25.00 | 25.10 | 25.00 | 25.04 | +0.160% | 15,425 | -10.703% |
| 2026-01-13 | 25.12 | 25.12 | 24.75 | 25.00 | -0.577% | 65,096 | -10.560% |
| 2026-01-12 | 25.08 | 25.28 | 25.08 | 25.14 | +0.060% | 10,622 | -11.076% |
| 2026-01-09 | 25.07 | 25.14 | 25.06 | 25.13 | +0.199% | 6,576 | -11.023% |
| 2026-01-08 | 25.02 | 25.12 | 25.02 | 25.08 | +0.320% | 7,850 | -10.845% |
| 2026-01-07 | 25.13 | 25.23 | 25.00 | 25.00 | -0.517% | 26,289 | -10.560% |
| 2026-01-06 | 25.06 | 25.19 | 25.04 | 25.13 | +0.320% | 16,558 | -11.023% |
| 2026-01-05 | 25.05 | 25.08 | 25.02 | 25.05 | -0.060% | 9,059 | -10.738% |
| 2026-01-02 | 25.06 | 25.08 | 25.00 | 25.07 | -0.179% | 10,384 | -10.792% |
| 2025-12-31 | 25.12 | 25.12 | 25.08 | 25.11 | -0.238% | 741 | -10.952% |
| 2025-12-30 | 25.06 | 25.25 | 25.06 | 25.17 | +0.239% | 5,799 | -11.164% |
| 2025-12-29 | 25.30 | 25.30 | 25.11 | 25.11 | -0.357% | 9,265 | -10.952% |
| 2025-12-26 | 25.34 | 25.34 | 25.20 | 25.20 | -0.513% | 4,538 | -11.270% |
| 2025-12-24 | 25.27 | 25.34 | 25.15 | 25.33 | +0.716% | 6,345 | -11.725% |
| 2025-12-23 | 25.35 | 25.37 | 25.15 | 25.15 | -0.475% | 12,104 | -11.093% |
| 2025-12-22 | 25.20 | 25.83 | 25.19 | 25.27 | +0.757% | 17,088 | -11.516% |
| 2025-12-19 | 25.05 | 25.20 | 25.05 | 25.08 | -0.238% | 4,438 | -10.846% |
| 2025-12-18 | 25.05 | 25.15 | 25.05 | 25.14 | +0.359% | 4,835 | -11.058% |
| 2025-12-17 | 25.09 | 25.10 | 25.05 | 25.05 | +0.120% | 1,977 | -10.739% |
| 2025-12-16 | 25.02 | 25.04 | 25.02 | 25.02 | 0.000% | 3,726 | -10.631% |
| 2025-12-15 | 25.02 | 25.11 | 25.02 | 25.02 | -0.120% | 1,470 | -10.631% |
| 2025-12-12 | 25.03 | 25.11 | 25.03 | 25.05 | 0.000% | 24,124 | -10.739% |
| 2025-12-11 | 25.04 | 25.08 | 25.02 | 25.05 | +0.040% | 4,440 | -10.739% |
| 2025-12-10 | 25.03 | 25.04 | 24.99 | 25.04 | -0.120% | 35,271 | -10.703% |
| 2025-12-09 | 25.07 | 25.10 | 25.03 | 25.07 | -0.066% | 5,572 | -10.810% |
| 2025-12-08 | 25.04 | 25.10 | 24.99 | 25.09 | -0.608% | 26,100 | -10.868% |
| 2025-12-05 | 25.17 | 25.29 | 25.17 | 25.24 | -0.040% | 8,830 | -11.410% |
| 2025-12-04 | 25.25 | 25.27 | 25.25 | 25.25 | +0.000% | 5,031 | -11.446% |
| 2025-12-03 | 25.11 | 25.27 | 25.11 | 25.25 | +0.198% | 8,218 | -11.446% |
| 2025-12-02 | 25.20 | 25.25 | 25.20 | 25.20 | -0.119% | 3,267 | -11.270% |
| 2025-12-01 | 25.15 | 25.23 | 25.15 | 25.23 | +0.159% | 1,756 | -11.375% |
| 2025-11-28 | 25.19 | 25.19 | 25.19 | 25.19 | +0.159% | 670 | -11.235% |
| 2025-11-26 | 25.15 | 25.19 | 25.07 | 25.15 | 0.000% | 8,418 | -11.093% |
| 2025-11-25 | 25.00 | 25.16 | 24.98 | 25.15 | +0.640% | 15,994 | -11.093% |
| 2025-11-24 | 25.00 | 25.09 | 24.13 | 24.99 | -0.174% | 44,020 | -10.524% |
| 2025-11-21 | 24.99 | 25.09 | 24.99 | 25.03 | -0.006% | 4,746 | -10.680% |
| 2025-11-20 | 25.02 | 25.09 | 24.98 | 25.04 | -0.166% | 6,507 | -10.685% |
| 2025-11-19 | 25.01 | 25.08 | 25.01 | 25.08 | +0.293% | 2,258 | -10.834% |
| 2025-11-18 | 25.03 | 25.10 | 24.98 | 25.00 | -0.112% | 4,728 | -10.573% |
| 2025-11-17 | 24.96 | 25.10 | 24.96 | 25.03 | +0.206% | 3,943 | -10.673% |
| 2025-11-14 | 24.98 | 25.04 | 24.98 | 24.98 | +0.040% | 9,014 | -10.488% |
| 2025-11-13 | 24.87 | 25.03 | 24.87 | 24.97 | -0.120% | 13,218 | -10.453% |
| 2025-11-12 | 25.13 | 25.13 | 24.88 | 25.00 | -0.200% | 52,674 | -10.560% |
| 2025-11-11 | 25.05 | 25.06 | 25.05 | 25.05 | -0.120% | 3,323 | -10.739% |
| 2025-11-10 | 24.94 | 25.08 | 24.94 | 25.08 | +0.200% | 8,905 | -10.845% |
| 2025-11-07 | 24.97 | 25.03 | 24.77 | 25.03 | +0.091% | 36,359 | -10.667% |
| 2025-11-06 | 25.10 | 25.10 | 24.98 | 25.01 | +0.109% | 4,731 | -10.586% |
| 2025-11-05 | 25.03 | 25.03 | 24.98 | 24.98 | -0.040% | 2,795 | -10.488% |
| 2025-11-04 | 25.00 | 25.07 | 24.95 | 24.99 | -0.067% | 7,752 | -10.524% |
| 2025-11-03 | 25.10 | 25.10 | 24.93 | 25.01 | +0.107% | 5,280 | -10.584% |
| 2025-10-31 | 24.99 | 25.00 | 24.98 | 24.98 | 0.000% | 7,741 | -10.488% |
| 2025-10-30 | 25.00 | 25.00 | 24.96 | 24.98 | 0.000% | 9,272 | -10.488% |
| 2025-10-29 | 25.00 | 25.00 | 24.93 | 24.98 | +0.040% | 14,539 | -10.488% |
| 2025-10-28 | 25.00 | 25.10 | 24.92 | 24.97 | -0.120% | 10,093 | -10.453% |
| 2025-10-27 | 25.02 | 25.13 | 25.00 | 25.00 | +0.080% | 5,023 | -10.560% |
| 2025-10-24 | 24.96 | 25.02 | 24.90 | 24.98 | -0.080% | 25,671 | -10.488% |
| 2025-10-23 | 24.99 | 25.03 | 24.94 | 25.00 | +0.124% | 7,784 | -10.560% |
| 2025-10-22 | 24.94 | 24.99 | 24.83 | 24.97 | -0.004% | 24,120 | -10.449% |
| 2025-10-21 | 24.99 | 25.07 | 24.96 | 24.97 | -0.120% | 5,531 | -10.453% |
| 2025-10-20 | 24.97 | 25.00 | 24.93 | 25.00 | +0.040% | 9,477 | -10.560% |
| 2025-10-17 | 25.10 | 25.23 | 24.81 | 24.99 | -0.688% | 44,489 | -10.524% |
| 2025-10-16 | 25.00 | 25.16 | 25.00 | 25.16 | +0.860% | 4,918 | -11.140% |
| 2025-10-15 | 25.15 | 25.15 | 24.91 | 24.95 | -0.919% | 38,232 | -10.376% |
| 2025-10-14 | 25.33 | 25.33 | 25.18 | 25.18 | -0.356% | 10,529 | -11.199% |
| 2025-10-13 | 25.26 | 25.30 | 25.25 | 25.27 | +0.030% | 3,292 | -11.516% |
| 2025-10-10 | 25.29 | 25.38 | 25.20 | 25.26 | +0.011% | 5,073 | -11.489% |
| 2025-10-09 | 25.22 | 25.27 | 25.15 | 25.26 | +0.153% | 20,168 | -11.479% |
| 2025-10-08 | 25.20 | 25.27 | 25.20 | 25.22 | +0.143% | 2,401 | -11.344% |
| 2025-10-07 | 25.11 | 25.23 | 25.11 | 25.18 | +0.139% | 898 | -11.217% |
| 2025-10-06 | 25.15 | 25.20 | 25.15 | 25.15 | +0.119% | 6,528 | -11.093% |
| 2025-10-03 | 25.20 | 25.26 | 25.11 | 25.12 | +0.040% | 3,790 | -10.987% |
| 2025-10-02 | 25.09 | 25.28 | 25.09 | 25.11 | +0.040% | 1,096 | -10.952% |
| 2025-10-01 | 25.10 | 25.11 | 25.10 | 25.10 | +0.056% | 7,697 | -10.916% |
| 2025-09-30 | 25.04 | 25.10 | 25.02 | 25.09 | -0.215% | 3,969 | -10.867% |
| 2025-09-29 | 25.07 | 25.14 | 25.03 | 25.14 | +0.762% | 1,987 | -11.058% |
| 2025-09-26 | 25.30 | 25.33 | 24.95 | 24.95 | -1.383% | 17,934 | -10.381% |
| 2025-09-25 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 510 | -11.621% |
| 2025-09-24 | 25.29 | 25.30 | 25.16 | 25.29 | +0.198% | 5,485 | -11.586% |
| 2025-09-23 | 25.26 | 25.27 | 25.15 | 25.24 | +0.144% | 2,635 | -11.410% |
| 2025-09-22 | 25.13 | 25.20 | 25.13 | 25.20 | +0.185% | 1,251 | -11.283% |
| 2025-09-19 | 25.15 | 25.28 | 25.11 | 25.16 | -0.052% | 1,585 | -11.118% |
| 2025-09-18 | 25.21 | 25.21 | 25.11 | 25.17 | -0.514% | 4,399 | -11.164% |
| 2025-09-17 | 25.25 | 25.30 | 25.18 | 25.30 | +0.467% | 2,545 | -11.621% |
| 2025-09-16 | 25.23 | 25.30 | 25.10 | 25.18 | -0.189% | 11,465 | -11.208% |
| 2025-09-15 | 25.10 | 25.26 | 25.06 | 25.23 | +0.518% | 11,560 | -11.375% |
| 2025-09-12 | 25.08 | 25.10 | 25.02 | 25.10 | +0.180% | 9,483 | -10.916% |
| 2025-09-11 | 25.05 | 25.09 | 25.02 | 25.05 | +0.060% | 1,350 | -10.756% |
| 2025-09-10 | 25.04 | 25.05 | 25.04 | 25.04 | +0.086% | 1,221 | -10.703% |
| 2025-09-09 | 24.98 | 25.05 | 24.98 | 25.02 | -0.086% | 6,175 | -10.626% |
| 2025-09-08 | 24.92 | 25.04 | 24.90 | 25.04 | -0.595% | 8,761 | -10.703% |
| 2025-09-05 | 25.12 | 25.19 | 25.12 | 25.19 | +0.426% | 16,228 | -11.235% |
| 2025-09-04 | 25.02 | 25.10 | 25.02 | 25.08 | +0.153% | 2,676 | -10.857% |
| 2025-09-03 | 25.06 | 25.10 | 25.01 | 25.05 | -0.090% | 5,423 | -10.721% |
| 2025-09-02 | 25.07 | 25.07 | 25.03 | 25.07 | +0.270% | 3,606 | -10.801% |
| 2025-08-29 | 25.10 | 25.10 | 25.00 | 25.00 | -0.319% | 2,321 | -10.560% |
| 2025-08-28 | 25.00 | 25.09 | 25.00 | 25.08 | +0.080% | 2,339 | -10.845% |
| 2025-08-27 | 25.09 | 25.09 | 25.00 | 25.06 | +0.170% | 5,174 | -10.774% |
| 2025-08-26 | 25.01 | 25.03 | 25.00 | 25.02 | +0.070% | 750 | -10.623% |
| 2025-08-25 | 25.00 | 25.06 | 25.00 | 25.00 | -0.243% | 5,904 | -10.560% |
| 2025-08-22 | 25.00 | 25.06 | 25.00 | 25.06 | +0.243% | 432 | -10.777% |
| 2025-08-21 | 25.00 | 25.05 | 25.00 | 25.00 | -0.270% | 1,544 | -10.560% |
| 2025-08-20 | 25.00 | 25.07 | 25.00 | 25.07 | +0.059% | 2,153 | -10.802% |
| 2025-08-19 | 25.00 | 25.30 | 25.00 | 25.05 | +0.173% | 4,480 | -10.748% |
| 2025-08-18 | 24.93 | 25.07 | 24.93 | 25.01 | +0.359% | 2,263 | -10.594% |
| 2025-08-15 | 24.93 | 24.93 | 24.92 | 24.92 | -0.040% | 1,932 | -10.273% |
| 2025-08-14 | 24.92 | 24.94 | 24.92 | 24.93 | +0.045% | 2,518 | -10.309% |
| 2025-08-13 | 24.94 | 24.95 | 24.91 | 24.92 | +0.075% | 4,705 | -10.268% |
| 2025-08-12 | 24.89 | 24.90 | 24.83 | 24.90 | -0.040% | 2,781 | -10.201% |
| 2025-08-11 | 24.91 | 24.94 | 24.91 | 24.91 | +0.040% | 2,428 | -10.237% |
| 2025-08-08 | 24.95 | 24.95 | 24.85 | 24.90 | -0.280% | 3,022 | -10.201% |
| 2025-08-07 | 24.86 | 24.97 | 24.86 | 24.97 | +0.079% | 933 | -10.452% |
| 2025-08-06 | 24.83 | 24.95 | 24.82 | 24.95 | +0.362% | 1,055 | -10.381% |
| 2025-08-05 | 24.89 | 24.93 | 24.82 | 24.86 | -0.121% | 5,450 | -10.056% |
| 2025-08-04 | 24.97 | 25.04 | 24.80 | 24.89 | -0.308% | 16,674 | -10.165% |
| 2025-08-01 | 24.95 | 24.98 | 24.95 | 24.97 | -0.052% | 526 | -10.441% |
| 2025-07-31 | 24.85 | 25.07 | 24.85 | 24.98 | -0.438% | 5,682 | -10.488% |
| 2025-07-30 | 24.81 | 25.09 | 24.81 | 25.09 | +1.088% | 13,552 | -10.881% |
| 2025-07-29 | 24.81 | 24.90 | 24.81 | 24.82 | -0.121% | 817 | -9.911% |
| 2025-07-28 | 24.84 | 24.85 | 24.80 | 24.85 | +0.093% | 1,645 | -10.020% |
| 2025-07-25 | 24.86 | 24.86 | 24.83 | 24.83 | -0.012% | 1,252 | -9.937% |
| 2025-07-24 | 24.83 | 24.83 | 24.80 | 24.83 | +0.081% | 2,072 | -9.948% |
| 2025-07-23 | 24.86 | 24.88 | 24.80 | 24.81 | -0.481% | 16,842 | -9.875% |
| 2025-07-22 | 24.87 | 24.94 | 24.87 | 24.93 | -0.320% | 1,120 | -10.309% |
| 2025-07-21 | 24.84 | 25.06 | 24.84 | 25.01 | +0.573% | 9,553 | -10.596% |
| 2025-07-18 | 25.00 | 25.00 | 24.87 | 24.87 | -0.530% | 464 | -10.084% |
| 2025-07-17 | 24.83 | 25.01 | 24.83 | 25.00 | +0.685% | 23,337 | -10.560% |
| 2025-07-16 | 24.85 | 24.90 | 24.83 | 24.83 | -0.160% | 8,942 | -9.948% |
| 2025-07-15 | 24.87 | 24.87 | 24.80 | 24.87 | -0.000% | 7,561 | -10.092% |
| 2025-07-14 | 24.68 | 24.90 | 24.68 | 24.87 | +0.327% | 1,461 | -10.092% |
| 2025-07-11 | 24.83 | 24.89 | 24.79 | 24.79 | -0.139% | 4,521 | -9.799% |
| 2025-07-10 | 24.80 | 24.83 | 24.78 | 24.82 | +0.378% | 3,164 | -9.924% |
| 2025-07-09 | 24.84 | 24.86 | 24.73 | 24.73 | -0.442% | 4,944 | -9.584% |
| 2025-07-08 | 24.69 | 24.84 | 24.69 | 24.84 | +0.215% | 1,949 | -9.984% |
| 2025-07-07 | 24.80 | 24.85 | 24.70 | 24.79 | -0.174% | 9,805 | -9.790% |
| 2025-07-03 | 24.83 | 24.85 | 24.80 | 24.83 | -0.118% | 2,567 | -9.948% |
| 2025-07-02 | 24.85 | 24.86 | 24.81 | 24.86 | -0.025% | 3,911 | -10.054% |
| 2025-07-01 | 24.85 | 24.88 | 24.80 | 24.87 | +0.206% | 5,780 | -10.076% |
| 2025-06-30 | 24.80 | 24.83 | 24.75 | 24.81 | +0.259% | 3,461 | -9.890% |
| 2025-06-27 | 24.79 | 24.79 | 24.75 | 24.75 | -0.173% | 1,582 | -9.657% |
| 2025-06-26 | 24.82 | 24.85 | 24.70 | 24.79 | -0.029% | 3,424 | -9.813% |
| 2025-06-25 | 24.88 | 24.88 | 24.67 | 24.80 | -0.000% | 3,271 | -9.838% |
| 2025-06-24 | 24.76 | 24.80 | 24.72 | 24.80 | +0.446% | 6,446 | -9.839% |
| 2025-06-23 | 24.73 | 24.73 | 24.65 | 24.69 | +0.325% | 2,882 | -9.437% |
| 2025-06-20 | 24.65 | 24.68 | 24.60 | 24.61 | -0.162% | 4,465 | -9.143% |
| 2025-06-18 | 24.55 | 24.70 | 24.55 | 24.65 | +0.081% | 7,696 | -9.290% |
| 2025-06-17 | 24.60 | 24.66 | 24.60 | 24.63 | +0.122% | 5,878 | -9.216% |
| 2025-06-16 | 24.68 | 24.70 | 24.54 | 24.60 | -0.200% | 10,065 | -9.106% |
| 2025-06-13 | 24.65 | 24.67 | 24.61 | 24.65 | -0.003% | 8,863 | -9.287% |
| 2025-06-12 | 24.79 | 24.79 | 24.61 | 24.65 | -0.404% | 6,919 | -9.290% |
| 2025-06-11 | 24.80 | 24.80 | 24.69 | 24.75 | +0.365% | 4,876 | -9.657% |
| 2025-06-10 | 24.62 | 24.75 | 24.56 | 24.66 | +0.448% | 11,203 | -9.327% |
| 2025-06-09 | 24.55 | 24.55 | 24.44 | 24.55 | -0.848% | 9,730 | -8.921% |
| 2025-06-06 | 24.77 | 24.84 | 24.70 | 24.76 | -0.161% | 4,270 | -9.693% |
| 2025-06-05 | 24.82 | 24.87 | 24.80 | 24.80 | +0.162% | 4,089 | -9.839% |
| 2025-06-04 | 24.89 | 24.89 | 24.76 | 24.76 | -0.180% | 1,995 | -9.693% |
| 2025-06-03 | 24.74 | 24.89 | 24.74 | 24.80 | +0.090% | 3,210 | -9.855% |
| 2025-06-02 | 24.89 | 24.92 | 24.71 | 24.78 | +0.049% | 11,252 | -9.774% |
| 2025-05-30 | 24.78 | 24.85 | 24.77 | 24.77 | -0.362% | 1,012 | -9.730% |
| 2025-05-29 | 24.79 | 24.86 | 24.79 | 24.86 | +0.561% | 2,604 | -10.056% |
| 2025-05-28 | 24.80 | 24.80 | 24.72 | 24.72 | -0.317% | 4,264 | -9.551% |
| 2025-05-27 | 24.77 | 24.84 | 24.75 | 24.80 | +0.161% | 9,123 | -9.838% |
| 2025-05-23 | 24.67 | 24.82 | 24.67 | 24.76 | -0.007% | 3,577 | -9.693% |
| 2025-05-22 | 24.74 | 24.85 | 24.74 | 24.76 | +0.021% | 7,258 | -9.700% |
| 2025-05-21 | 24.91 | 24.91 | 24.67 | 24.76 | -0.424% | 6,823 | -9.681% |
| 2025-05-20 | 24.81 | 24.89 | 24.81 | 24.86 | -0.511% | 1,194 | -10.064% |
| 2025-05-19 | 24.80 | 24.99 | 24.80 | 24.99 | +0.523% | 5,006 | -10.524% |
| 2025-05-16 | 24.87 | 24.87 | 24.80 | 24.86 | +0.185% | 3,575 | -10.056% |
| 2025-05-15 | 24.74 | 24.81 | 24.71 | 24.81 | +0.098% | 3,977 | -9.890% |
| 2025-05-14 | 24.76 | 24.92 | 24.67 | 24.79 | -0.161% | 5,890 | -9.802% |
| 2025-05-13 | 24.94 | 24.94 | 24.80 | 24.83 | -0.841% | 10,352 | -9.948% |
| 2025-05-12 | 24.97 | 25.13 | 24.97 | 25.04 | -0.038% | 1,785 | -10.705% |
| 2025-05-09 | 25.10 | 25.14 | 24.93 | 25.05 | -1.105% | 8,482 | -10.739% |
| 2025-05-08 | 25.10 | 25.33 | 24.74 | 25.33 | +1.077% | 21,599 | -11.725% |
| 2025-05-07 | 25.03 | 25.15 | 24.82 | 25.06 | +0.120% | 3,269 | -10.774% |
| 2025-05-06 | 24.86 | 25.03 | 24.86 | 25.03 | +0.200% | 5,323 | -10.667% |
| 2025-05-05 | 25.00 | 25.00 | 24.78 | 24.98 | +0.677% | 9,148 | -10.488% |
| 2025-05-02 | 24.90 | 24.90 | 24.81 | 24.81 | -0.446% | 792 | -9.883% |
| 2025-05-01 | 24.96 | 24.97 | 24.82 | 24.92 | -0.018% | 3,281 | -10.285% |
| 2025-04-30 | 24.82 | 24.94 | 24.81 | 24.93 | +0.313% | 4,844 | -10.301% |
| 2025-04-29 | 24.85 | 24.94 | 24.82 | 24.85 | -0.041% | 4,923 | -10.020% |
| 2025-04-28 | 24.85 | 24.98 | 24.85 | 24.86 | +0.127% | 14,507 | -10.056% |
| 2025-04-25 | 24.86 | 24.97 | 24.77 | 24.83 | -0.054% | 3,176 | -9.942% |
| 2025-04-24 | 24.75 | 24.84 | 24.64 | 24.84 | +0.369% | 5,069 | -9.991% |
| 2025-04-23 | 24.70 | 24.86 | 24.70 | 24.75 | +0.043% | 5,141 | -9.659% |
| 2025-04-22 | 24.70 | 24.74 | 24.65 | 24.74 | +0.223% | 3,218 | -9.620% |
| 2025-04-21 | 24.85 | 24.85 | 24.64 | 24.68 | -0.344% | 6,080 | -9.418% |
| 2025-04-17 | 24.70 | 24.85 | 24.67 | 24.77 | -0.121% | 5,631 | -9.730% |
| 2025-04-16 | 24.57 | 24.84 | 24.57 | 24.80 | +0.527% | 7,018 | -9.839% |
| 2025-04-15 | 24.69 | 24.83 | 24.66 | 24.67 | -0.323% | 5,218 | -9.364% |
| 2025-04-14 | 24.78 | 24.78 | 24.59 | 24.75 | 0.000% | 12,592 | -9.656% |