GDV/PH
The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.00USD0.000%(0.00)4,748
After-hoursOct 2, 2026 4:10:30 PM EDT
21.00USD0.000%(0.00)
GDV/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.95 | 21.09 | 20.83 | 21.00 | 0.000% | 4,966 | 0.000% |
| 2026-10-01 | 20.92 | 21.18 | 20.34 | 21.00 | +0.191% | 5,484 | 0.000% |
| 2026-09-30 | 20.40 | 21.27 | 20.23 | 20.96 | +2.802% | 40,782 | +0.191% |
| 2026-09-29 | 20.57 | 20.88 | 20.23 | 20.39 | -0.543% | 7,537 | +2.998% |
| 2026-09-28 | 20.10 | 20.85 | 19.92 | 20.50 | +1.485% | 42,344 | +2.439% |
| 2026-09-25 | 20.45 | 20.45 | 20.12 | 20.20 | -1.126% | 4,096 | +3.960% |
| 2026-09-24 | 20.45 | 20.45 | 20.30 | 20.43 | -0.195% | 8,705 | +2.790% |
| 2026-09-23 | 20.49 | 20.53 | 20.47 | 20.47 | -0.341% | 3,814 | +2.589% |
| 2026-09-22 | 20.55 | 20.55 | 20.47 | 20.54 | -0.243% | 399 | +2.240% |
| 2026-09-21 | 20.59 | 20.59 | 20.42 | 20.59 | -0.771% | 8,573 | +1.991% |
| 2026-09-18 | 20.85 | 20.90 | 20.61 | 20.75 | -0.480% | 6,262 | +1.205% |
| 2026-09-17 | 20.74 | 20.95 | 20.74 | 20.85 | +0.725% | 2,207 | +0.719% |
| 2026-09-16 | 20.80 | 20.96 | 20.60 | 20.70 | -0.910% | 8,313 | +1.449% |
| 2026-09-15 | 21.02 | 21.02 | 20.69 | 20.89 | -0.191% | 9,837 | +0.527% |
| 2026-09-14 | 20.90 | 21.11 | 20.90 | 20.93 | -0.069% | 10,644 | +0.334% |
| 2026-09-11 | 20.95 | 21.04 | 20.94 | 20.94 | +0.165% | 5,196 | +0.265% |
| 2026-09-10 | 21.11 | 21.11 | 20.88 | 20.91 | -0.900% | 8,490 | +0.430% |
| 2026-09-09 | 21.24 | 21.24 | 21.05 | 21.10 | -0.471% | 6,037 | -0.474% |
| 2026-09-08 | 21.10 | 21.20 | 21.00 | 21.20 | +0.952% | 3,690 | -0.943% |
| 2026-09-04 | 21.04 | 21.14 | 21.00 | 21.00 | -0.474% | 3,268 | 0.000% |
| 2026-09-03 | 21.11 | 21.19 | 21.03 | 21.10 | +0.413% | 9,041 | -0.474% |
| 2026-09-02 | 21.09 | 21.11 | 21.00 | 21.01 | +0.254% | 5,473 | -0.063% |
| 2026-09-01 | 20.99 | 21.10 | 20.95 | 20.96 | -0.095% | 10,367 | +0.191% |
| 2026-08-31 | 20.91 | 21.00 | 20.90 | 20.98 | +0.672% | 9,097 | +0.095% |
| 2026-08-28 | 20.83 | 20.91 | 20.81 | 20.84 | -0.287% | 4,940 | +0.768% |
| 2026-08-27 | 20.86 | 20.91 | 20.86 | 20.90 | +0.240% | 8,434 | +0.478% |
| 2026-08-26 | 20.84 | 20.86 | 20.84 | 20.85 | +0.230% | 2,025 | +0.719% |
| 2026-08-25 | 20.79 | 20.91 | 20.77 | 20.80 | +0.276% | 4,540 | +0.951% |
| 2026-08-24 | 20.69 | 20.96 | 20.69 | 20.75 | -0.024% | 6,534 | +1.229% |
| 2026-08-21 | 20.76 | 21.05 | 20.72 | 20.75 | -0.288% | 6,673 | +1.205% |
| 2026-08-20 | 20.98 | 21.14 | 20.76 | 20.81 | -0.431% | 4,929 | +0.913% |
| 2026-08-19 | 20.91 | 21.04 | 20.85 | 20.90 | -0.431% | 11,346 | +0.478% |
| 2026-08-18 | 21.18 | 21.18 | 20.93 | 20.99 | -0.707% | 5,518 | +0.045% |
| 2026-08-17 | 21.15 | 21.18 | 21.13 | 21.14 | -0.047% | 5,904 | -0.662% |
| 2026-08-14 | 21.05 | 21.15 | 21.05 | 21.15 | +0.142% | 3,248 | -0.709% |
| 2026-08-13 | 21.18 | 21.20 | 21.05 | 21.12 | -0.189% | 8,336 | -0.568% |
| 2026-08-12 | 21.11 | 21.17 | 21.11 | 21.16 | +0.236% | 1,597 | -0.756% |
| 2026-08-11 | 21.11 | 21.18 | 21.11 | 21.11 | -0.283% | 4,839 | -0.522% |
| 2026-08-10 | 21.12 | 21.20 | 21.12 | 21.17 | -0.094% | 9,996 | -0.803% |
| 2026-08-07 | 21.11 | 21.21 | 21.11 | 21.19 | -0.282% | 2,748 | -0.897% |
| 2026-08-06 | 21.16 | 21.25 | 21.16 | 21.25 | +0.290% | 1,528 | -1.176% |
| 2026-08-05 | 21.19 | 21.27 | 21.19 | 21.19 | -0.195% | 870 | -0.890% |
| 2026-08-04 | 21.16 | 21.29 | 21.09 | 21.23 | +0.379% | 12,672 | -1.083% |
| 2026-08-03 | 21.21 | 21.25 | 21.14 | 21.15 | -0.565% | 20,349 | -0.709% |
| 2026-07-31 | 21.23 | 21.35 | 21.07 | 21.27 | +0.141% | 13,690 | -1.269% |
| 2026-07-30 | 21.27 | 21.27 | 21.22 | 21.24 | -0.141% | 1,070 | -1.130% |
| 2026-07-29 | 21.30 | 21.31 | 21.27 | 21.27 | -0.421% | 5,285 | -1.269% |
| 2026-07-28 | 21.33 | 21.36 | 21.28 | 21.36 | 0.000% | 8,403 | -1.685% |
| 2026-07-27 | 21.47 | 21.50 | 21.10 | 21.36 | -0.187% | 6,041 | -1.685% |
| 2026-07-24 | 21.35 | 21.40 | 21.32 | 21.40 | +0.047% | 912 | -1.869% |
| 2026-07-23 | 21.43 | 21.43 | 21.34 | 21.39 | -0.180% | 7,566 | -1.823% |
| 2026-07-22 | 21.45 | 21.48 | 21.40 | 21.43 | -0.101% | 3,698 | -2.000% |
| 2026-07-21 | 21.55 | 21.57 | 21.45 | 21.45 | -0.717% | 4,914 | -2.098% |
| 2026-07-20 | 21.61 | 21.68 | 21.61 | 21.61 | -0.529% | 3,744 | -2.800% |
| 2026-07-17 | 21.64 | 21.78 | 21.54 | 21.72 | +0.556% | 1,636 | -3.315% |
| 2026-07-16 | 21.55 | 21.60 | 21.55 | 21.60 | 0.000% | 584 | -2.778% |
| 2026-07-15 | 21.63 | 21.64 | 21.56 | 21.60 | -0.231% | 1,636 | -2.778% |
| 2026-07-14 | 21.62 | 21.65 | 21.62 | 21.65 | 0.000% | 404 | -3.002% |
| 2026-07-13 | 21.69 | 21.72 | 21.65 | 21.65 | +0.185% | 903 | -3.002% |
| 2026-07-10 | 21.57 | 21.69 | 21.57 | 21.61 | -0.323% | 2,260 | -2.823% |
| 2026-07-09 | 21.81 | 21.81 | 21.53 | 21.68 | -0.322% | 4,626 | -3.137% |
| 2026-07-08 | 21.50 | 21.75 | 21.50 | 21.75 | +0.834% | 2,866 | -3.448% |
| 2026-07-07 | 21.50 | 21.57 | 21.43 | 21.57 | +0.279% | 777 | -2.643% |
| 2026-07-06 | 21.75 | 21.75 | 21.44 | 21.51 | -1.058% | 4,239 | -2.371% |
| 2026-07-02 | 21.62 | 21.83 | 21.62 | 21.74 | +0.093% | 1,767 | -3.404% |
| 2026-07-01 | 21.60 | 21.72 | 21.60 | 21.72 | +0.929% | 2,978 | -3.314% |
| 2026-06-30 | 21.60 | 21.65 | 21.52 | 21.52 | -0.784% | 1,644 | -2.416% |
| 2026-06-29 | 21.69 | 21.69 | 21.69 | 21.69 | +0.510% | 578 | -3.181% |
| 2026-06-26 | 21.70 | 21.83 | 21.44 | 21.58 | +0.093% | 4,237 | -2.688% |
| 2026-06-25 | 21.84 | 21.84 | 21.56 | 21.56 | -0.645% | 2,503 | -2.597% |
| 2026-06-24 | 21.82 | 21.87 | 21.70 | 21.70 | -0.367% | 2,231 | -3.226% |
| 2026-06-23 | 21.73 | 21.90 | 21.70 | 21.78 | -0.820% | 7,952 | -3.581% |
| 2026-06-22 | 21.71 | 22.15 | 21.71 | 21.96 | +0.873% | 1,707 | -4.372% |
| 2026-06-18 | 21.90 | 21.90 | 21.77 | 21.77 | -1.180% | 1,658 | -3.537% |
| 2026-06-17 | 21.93 | 22.14 | 21.93 | 22.03 | -0.181% | 1,807 | -4.675% |
| 2026-06-16 | 21.94 | 22.15 | 21.94 | 22.07 | +0.416% | 3,445 | -4.848% |
| 2026-06-15 | 21.96 | 22.05 | 21.96 | 21.98 | -0.550% | 4,053 | -4.452% |
| 2026-06-12 | 22.12 | 22.12 | 22.10 | 22.10 | +0.592% | 905 | -4.977% |
| 2026-06-11 | 21.75 | 21.97 | 21.69 | 21.97 | +1.012% | 2,883 | -4.415% |
| 2026-06-10 | 21.65 | 21.75 | 21.65 | 21.75 | +0.360% | 3,348 | -3.448% |
| 2026-06-09 | 21.75 | 21.75 | 21.65 | 21.67 | +0.101% | 2,819 | -3.100% |
| 2026-06-08 | 21.65 | 21.68 | 21.65 | 21.65 | -0.414% | 1,329 | -3.002% |
| 2026-06-05 | 21.75 | 21.75 | 21.64 | 21.74 | -0.138% | 5,867 | -3.404% |
| 2026-06-04 | 21.90 | 21.93 | 21.67 | 21.77 | -0.865% | 7,997 | -3.537% |
| 2026-06-03 | 21.97 | 21.97 | 21.96 | 21.96 | +0.274% | 531 | -4.372% |
| 2026-06-02 | 22.13 | 22.13 | 21.90 | 21.90 | -0.770% | 3,663 | -4.110% |
| 2026-06-01 | 22.21 | 22.21 | 22.05 | 22.07 | -0.136% | 3,677 | -4.848% |
| 2026-05-29 | 21.90 | 22.10 | 21.90 | 22.10 | +0.913% | 1,270 | -4.977% |
| 2026-05-28 | 22.00 | 22.09 | 21.90 | 21.90 | +0.597% | 6,624 | -4.110% |
| 2026-05-27 | 21.85 | 21.85 | 21.77 | 21.77 | -0.366% | 673 | -3.537% |
| 2026-05-26 | 21.87 | 22.09 | 21.61 | 21.85 | -0.682% | 4,897 | -3.890% |
| 2026-05-22 | 21.86 | 22.00 | 21.86 | 22.00 | +0.640% | 1,277 | -4.545% |
| 2026-05-21 | 21.95 | 21.95 | 21.86 | 21.86 | +0.275% | 805 | -3.934% |
| 2026-05-20 | 21.97 | 21.97 | 21.80 | 21.80 | -0.183% | 5,543 | -3.670% |
| 2026-05-19 | 21.91 | 21.93 | 21.84 | 21.84 | -0.546% | 8,588 | -3.846% |
| 2026-05-18 | 22.10 | 22.10 | 21.95 | 21.96 | +0.046% | 3,466 | -4.372% |
| 2026-05-15 | 22.09 | 22.30 | 21.95 | 21.95 | -0.903% | 7,620 | -4.328% |
| 2026-05-14 | 22.25 | 22.25 | 22.14 | 22.15 | -0.248% | 2,015 | -5.192% |
| 2026-05-13 | 22.05 | 22.32 | 22.05 | 22.20 | +0.326% | 6,486 | -5.427% |
| 2026-05-12 | 22.20 | 22.20 | 22.07 | 22.13 | -0.616% | 6,232 | -5.118% |
| 2026-05-11 | 22.31 | 22.31 | 22.27 | 22.27 | +0.270% | 518 | -5.703% |
| 2026-05-08 | 22.16 | 22.31 | 22.16 | 22.21 | -0.045% | 7,056 | -5.448% |
| 2026-05-07 | 22.21 | 22.27 | 22.21 | 22.22 | -0.314% | 1,070 | -5.491% |
| 2026-05-06 | 22.25 | 22.33 | 22.23 | 22.29 | -0.045% | 4,365 | -5.787% |
| 2026-05-05 | 22.34 | 22.34 | 22.22 | 22.30 | -0.179% | 3,478 | -5.830% |
| 2026-05-04 | 22.26 | 22.36 | 22.26 | 22.34 | -0.268% | 1,194 | -5.998% |
| 2026-05-01 | 22.21 | 22.40 | 22.21 | 22.40 | +0.448% | 2,601 | -6.250% |
| 2026-04-30 | 22.24 | 22.30 | 22.24 | 22.30 | +0.315% | 2,841 | -5.830% |
| 2026-04-29 | 22.26 | 22.26 | 22.17 | 22.23 | -0.404% | 2,064 | -5.533% |
| 2026-04-28 | 22.35 | 22.40 | 22.32 | 22.32 | -0.223% | 6,310 | -5.914% |
| 2026-04-27 | 22.36 | 22.40 | 22.21 | 22.37 | -0.089% | 8,775 | -6.124% |
| 2026-04-24 | 22.40 | 22.40 | 22.39 | 22.39 | -0.089% | 704 | -6.208% |
| 2026-04-23 | 22.42 | 22.45 | 22.41 | 22.41 | -0.311% | 2,264 | -6.292% |
| 2026-04-22 | 22.53 | 22.55 | 22.48 | 22.48 | +0.156% | 1,826 | -6.584% |
| 2026-04-21 | 22.55 | 22.55 | 22.41 | 22.45 | -0.466% | 5,438 | -6.438% |
| 2026-04-20 | 22.43 | 22.55 | 22.43 | 22.55 | -0.660% | 2,191 | -6.874% |
| 2026-04-17 | 22.45 | 22.70 | 22.40 | 22.70 | +0.933% | 2,370 | -7.489% |
| 2026-04-16 | 22.47 | 22.50 | 22.44 | 22.49 | -0.133% | 3,496 | -6.625% |
| 2026-04-15 | 22.59 | 22.59 | 22.44 | 22.52 | -0.310% | 5,388 | -6.750% |
| 2026-04-14 | 22.49 | 22.59 | 22.49 | 22.59 | +0.848% | 1,090 | -7.039% |
| 2026-04-13 | 22.40 | 22.45 | 22.37 | 22.40 | -0.134% | 2,396 | -6.250% |
| 2026-04-10 | 22.41 | 22.55 | 22.41 | 22.43 | +0.192% | 1,390 | -6.375% |
| 2026-04-09 | 22.63 | 22.70 | 22.38 | 22.39 | -0.102% | 3,626 | -6.196% |
| 2026-04-08 | 22.41 | 22.58 | 22.41 | 22.41 | +0.179% | 1,818 | -6.292% |
| 2026-04-07 | 22.45 | 22.45 | 22.34 | 22.37 | -0.045% | 1,259 | -6.124% |
| 2026-04-06 | 22.54 | 22.54 | 22.36 | 22.38 | -0.267% | 2,657 | -6.166% |
| 2026-04-02 | 22.36 | 22.44 | 22.31 | 22.44 | +0.508% | 4,212 | -6.417% |
| 2026-04-01 | 22.36 | 22.36 | 22.29 | 22.33 | +0.684% | 2,745 | -5.942% |
| 2026-03-31 | 22.35 | 22.41 | 22.02 | 22.18 | -0.382% | 7,128 | -5.299% |
| 2026-03-30 | 22.45 | 22.50 | 22.26 | 22.26 | -0.535% | 1,427 | -5.661% |
| 2026-03-27 | 22.40 | 22.40 | 22.35 | 22.38 | -0.045% | 2,398 | -6.166% |
| 2026-03-26 | 22.54 | 22.54 | 22.27 | 22.39 | -0.400% | 15,406 | -6.208% |
| 2026-03-25 | 22.45 | 22.53 | 22.45 | 22.48 | +0.223% | 2,338 | -6.584% |
| 2026-03-24 | 22.27 | 22.48 | 22.27 | 22.43 | -0.045% | 3,348 | -6.375% |
| 2026-03-23 | 22.33 | 22.50 | 22.33 | 22.44 | +0.089% | 3,759 | -6.417% |
| 2026-03-20 | 22.52 | 22.58 | 22.41 | 22.42 | -0.665% | 3,298 | -6.334% |
| 2026-03-19 | 22.27 | 22.59 | 22.27 | 22.57 | -0.444% | 1,649 | -6.956% |
| 2026-03-18 | 22.70 | 22.75 | 22.67 | 22.67 | -1.217% | 774 | -7.369% |
| 2026-03-17 | 22.85 | 22.95 | 22.84 | 22.95 | +0.438% | 1,834 | -8.497% |
| 2026-03-16 | 22.76 | 22.92 | 22.62 | 22.85 | -0.652% | 4,166 | -8.096% |
| 2026-03-13 | 23.00 | 23.00 | 23.00 | 23.00 | +0.568% | 380 | -8.696% |
| 2026-03-12 | 22.79 | 22.88 | 22.75 | 22.87 | -0.479% | 3,431 | -8.177% |
| 2026-03-11 | 23.07 | 23.07 | 22.98 | 22.98 | +0.022% | 925 | -8.616% |
| 2026-03-10 | 23.01 | 23.16 | 22.95 | 22.97 | -0.412% | 4,531 | -8.596% |
| 2026-03-09 | 23.22 | 23.22 | 22.94 | 23.07 | -0.646% | 2,932 | -8.973% |
| 2026-03-06 | 23.31 | 23.35 | 23.22 | 23.22 | -0.258% | 2,825 | -9.561% |
| 2026-03-05 | 23.29 | 23.29 | 23.28 | 23.28 | -0.172% | 1,039 | -9.794% |
| 2026-03-04 | 23.30 | 23.32 | 23.30 | 23.32 | +0.431% | 1,238 | -9.949% |
| 2026-03-03 | 23.22 | 23.22 | 23.22 | 23.22 | -0.769% | 360 | -9.561% |
| 2026-03-02 | 23.35 | 23.66 | 23.35 | 23.40 | +0.214% | 7,197 | -10.256% |
| 2026-02-27 | 23.24 | 23.37 | 23.22 | 23.35 | +0.560% | 1,265 | -10.064% |
| 2026-02-26 | 23.13 | 23.35 | 23.13 | 23.22 | +0.043% | 2,078 | -9.561% |
| 2026-02-25 | 23.35 | 23.35 | 23.20 | 23.21 | -0.026% | 913 | -9.522% |
| 2026-02-24 | 23.28 | 23.39 | 23.19 | 23.22 | +0.171% | 2,236 | -9.545% |
| 2026-02-23 | 23.37 | 23.37 | 23.18 | 23.18 | +0.287% | 871 | -9.390% |
| 2026-02-20 | 23.23 | 23.23 | 23.11 | 23.11 | -0.345% | 1,038 | -9.130% |
| 2026-02-19 | 23.29 | 23.33 | 23.04 | 23.19 | +0.303% | 1,586 | -9.444% |
| 2026-02-18 | 23.30 | 23.37 | 23.12 | 23.12 | -0.130% | 1,848 | -9.170% |
| 2026-02-17 | 23.15 | 23.15 | 22.96 | 23.15 | -0.043% | 7,711 | -9.287% |
| 2026-02-13 | 23.06 | 23.36 | 23.06 | 23.16 | +0.674% | 6,189 | -9.326% |
| 2026-02-12 | 22.90 | 23.00 | 22.90 | 23.00 | +0.327% | 1,047 | -8.715% |
| 2026-02-11 | 22.97 | 23.02 | 22.90 | 22.93 | 0.000% | 1,087 | -8.417% |
| 2026-02-10 | 22.87 | 22.93 | 22.85 | 22.93 | +0.482% | 1,657 | -8.417% |
| 2026-02-09 | 22.80 | 22.90 | 22.74 | 22.82 | +0.088% | 1,615 | -7.975% |
| 2026-02-06 | 22.78 | 22.86 | 22.75 | 22.80 | +0.132% | 5,784 | -7.895% |
| 2026-02-05 | 22.89 | 22.89 | 22.72 | 22.77 | +0.308% | 1,515 | -7.773% |
| 2026-02-04 | 22.88 | 22.93 | 22.67 | 22.70 | -0.787% | 2,160 | -7.489% |
| 2026-02-03 | 22.99 | 22.99 | 22.86 | 22.88 | -0.087% | 3,996 | -8.217% |
| 2026-02-02 | 23.00 | 23.08 | 22.85 | 22.90 | -0.909% | 6,540 | -8.297% |
| 2026-01-30 | 22.98 | 23.11 | 22.87 | 23.11 | +1.182% | 5,187 | -9.130% |
| 2026-01-29 | 22.95 | 22.95 | 22.84 | 22.84 | +0.000% | 2,744 | -8.056% |
| 2026-01-28 | 22.95 | 22.95 | 22.81 | 22.84 | -0.262% | 4,606 | -8.056% |
| 2026-01-27 | 22.98 | 23.00 | 22.82 | 22.90 | -0.000% | 4,306 | -8.297% |
| 2026-01-26 | 22.94 | 23.05 | 22.86 | 22.90 | +0.044% | 8,286 | -8.297% |
| 2026-01-23 | 22.88 | 22.99 | 22.86 | 22.89 | +0.131% | 2,257 | -8.257% |
| 2026-01-22 | 22.79 | 22.92 | 22.79 | 22.86 | +0.181% | 3,724 | -8.136% |
| 2026-01-21 | 22.86 | 22.87 | 22.76 | 22.82 | +0.302% | 2,466 | -7.970% |
| 2026-01-20 | 22.76 | 22.80 | 22.71 | 22.75 | -0.438% | 2,382 | -7.692% |
| 2026-01-16 | 22.88 | 22.97 | 22.85 | 22.85 | 0.000% | 3,721 | -8.096% |
| 2026-01-15 | 22.80 | 23.05 | 22.80 | 22.85 | +0.131% | 3,195 | -8.096% |
| 2026-01-14 | 22.97 | 22.97 | 22.65 | 22.82 | +0.132% | 2,756 | -7.975% |
| 2026-01-13 | 22.86 | 22.93 | 22.71 | 22.79 | -0.131% | 5,544 | -7.854% |
| 2026-01-12 | 22.70 | 22.83 | 22.69 | 22.82 | +0.396% | 8,814 | -7.975% |
| 2026-01-09 | 22.72 | 22.75 | 22.67 | 22.73 | +0.353% | 10,173 | -7.611% |
| 2026-01-08 | 22.70 | 22.74 | 22.61 | 22.65 | -0.176% | 6,454 | -7.285% |
| 2026-01-07 | 22.67 | 22.74 | 22.63 | 22.69 | +0.620% | 10,847 | -7.448% |
| 2026-01-06 | 22.51 | 22.55 | 22.42 | 22.55 | +0.133% | 7,100 | -6.874% |
| 2026-01-05 | 22.51 | 22.62 | 22.50 | 22.52 | 0.000% | 4,302 | -6.750% |
| 2026-01-02 | 22.40 | 22.57 | 22.37 | 22.52 | +0.896% | 10,033 | -6.750% |
| 2025-12-31 | 22.31 | 22.50 | 22.31 | 22.32 | +0.026% | 6,024 | -5.914% |
| 2025-12-30 | 22.45 | 22.45 | 22.31 | 22.31 | -0.604% | 8,614 | -5.890% |
| 2025-12-29 | 22.49 | 22.50 | 22.33 | 22.45 | -0.069% | 11,624 | -6.459% |
| 2025-12-26 | 22.57 | 22.57 | 22.43 | 22.47 | -0.153% | 2,967 | -6.523% |
| 2025-12-24 | 22.58 | 22.58 | 22.41 | 22.50 | +0.089% | 2,821 | -6.667% |
| 2025-12-23 | 22.59 | 22.59 | 22.43 | 22.48 | -0.222% | 3,120 | -6.584% |
| 2025-12-22 | 22.81 | 22.81 | 22.45 | 22.53 | -0.949% | 17,314 | -6.791% |
| 2025-12-19 | 22.65 | 22.75 | 22.55 | 22.75 | +0.202% | 2,522 | -7.676% |
| 2025-12-18 | 22.65 | 22.70 | 22.65 | 22.70 | -0.548% | 2,405 | -7.489% |
| 2025-12-17 | 22.91 | 22.95 | 22.80 | 22.82 | -0.066% | 8,880 | -7.996% |
| 2025-12-16 | 22.71 | 22.84 | 22.66 | 22.84 | +0.572% | 3,560 | -8.056% |
| 2025-12-15 | 22.72 | 22.73 | 22.65 | 22.71 | +0.088% | 4,519 | -7.530% |
| 2025-12-12 | 22.85 | 22.85 | 22.69 | 22.69 | -0.308% | 11,947 | -7.448% |
| 2025-12-11 | 22.75 | 22.86 | 22.75 | 22.76 | -0.219% | 2,678 | -7.733% |
| 2025-12-10 | 22.89 | 22.93 | 22.81 | 22.81 | +0.132% | 1,841 | -7.935% |
| 2025-12-09 | 22.65 | 22.91 | 22.65 | 22.78 | +0.088% | 1,710 | -7.814% |
| 2025-12-08 | 22.74 | 22.80 | 22.65 | 22.76 | +0.264% | 4,002 | -7.733% |
| 2025-12-05 | 22.78 | 22.78 | 22.67 | 22.70 | +0.354% | 1,167 | -7.489% |
| 2025-12-04 | 22.96 | 22.96 | 22.61 | 22.62 | -0.963% | 6,924 | -7.162% |
| 2025-12-03 | 22.92 | 22.92 | 22.80 | 22.84 | -0.175% | 3,273 | -8.056% |
| 2025-12-02 | 22.96 | 22.99 | 22.88 | 22.88 | +0.005% | 2,190 | -8.217% |
| 2025-12-01 | 22.91 | 22.98 | 22.84 | 22.88 | -0.136% | 1,519 | -8.212% |
| 2025-11-28 | 22.86 | 23.05 | 22.86 | 22.91 | -0.261% | 2,664 | -8.337% |
| 2025-11-26 | 22.95 | 22.97 | 22.92 | 22.97 | +0.141% | 461 | -8.576% |
| 2025-11-25 | 22.91 | 22.94 | 22.91 | 22.94 | -0.010% | 864 | -8.448% |
| 2025-11-24 | 22.93 | 22.95 | 22.85 | 22.94 | +0.218% | 4,931 | -8.456% |
| 2025-11-21 | 22.85 | 22.92 | 22.85 | 22.89 | +0.461% | 3,639 | -8.257% |
| 2025-11-20 | 22.83 | 22.88 | 22.79 | 22.79 | -0.197% | 3,303 | -7.834% |
| 2025-11-19 | 22.91 | 22.91 | 22.75 | 22.83 | -0.044% | 1,841 | -8.016% |
| 2025-11-18 | 22.88 | 22.88 | 22.70 | 22.84 | 0.000% | 3,611 | -8.056% |
| 2025-11-17 | 22.90 | 22.92 | 22.84 | 22.84 | -0.306% | 593 | -8.056% |
| 2025-11-14 | 22.90 | 22.92 | 22.70 | 22.91 | +0.131% | 1,490 | -8.337% |
| 2025-11-13 | 22.99 | 23.00 | 22.84 | 22.88 | -0.478% | 2,489 | -8.217% |
| 2025-11-12 | 23.06 | 23.09 | 22.91 | 22.99 | -0.217% | 2,111 | -8.656% |
| 2025-11-11 | 22.93 | 23.12 | 22.82 | 23.04 | -0.087% | 13,920 | -8.854% |
| 2025-11-10 | 23.04 | 23.06 | 23.00 | 23.06 | +0.043% | 3,306 | -8.933% |
| 2025-11-07 | 23.00 | 23.05 | 22.90 | 23.05 | +0.305% | 952 | -8.894% |
| 2025-11-06 | 22.94 | 23.05 | 22.92 | 22.98 | -0.087% | 5,097 | -8.616% |
| 2025-11-05 | 22.96 | 23.01 | 22.64 | 23.00 | 0.000% | 18,379 | -8.696% |
| 2025-11-04 | 22.98 | 23.01 | 22.98 | 23.00 | -0.015% | 679 | -8.696% |
| 2025-11-03 | 23.15 | 23.18 | 22.96 | 23.00 | -0.072% | 4,846 | -8.710% |
| 2025-10-31 | 23.14 | 23.15 | 23.02 | 23.02 | +0.043% | 1,013 | -8.775% |
| 2025-10-30 | 23.10 | 23.10 | 22.81 | 23.01 | -0.570% | 13,099 | -8.735% |
| 2025-10-29 | 23.16 | 23.16 | 23.08 | 23.14 | +0.182% | 1,065 | -9.256% |
| 2025-10-28 | 23.11 | 23.16 | 23.03 | 23.10 | -0.130% | 2,713 | -9.091% |
| 2025-10-27 | 23.01 | 23.28 | 23.01 | 23.13 | +0.173% | 8,241 | -9.209% |
| 2025-10-24 | 23.13 | 23.13 | 23.09 | 23.09 | -0.731% | 492 | -9.052% |
| 2025-10-23 | 23.23 | 23.26 | 23.23 | 23.26 | +0.129% | 1,921 | -9.716% |
| 2025-10-22 | 23.09 | 23.30 | 23.09 | 23.23 | +0.606% | 4,456 | -9.600% |
| 2025-10-21 | 23.07 | 23.14 | 23.07 | 23.09 | +0.391% | 1,759 | -9.052% |
| 2025-10-20 | 22.98 | 23.11 | 22.98 | 23.00 | +0.218% | 5,426 | -8.696% |
| 2025-10-17 | 22.84 | 22.95 | 22.84 | 22.95 | +0.131% | 301 | -8.497% |
| 2025-10-16 | 22.89 | 22.97 | 22.89 | 22.92 | -0.261% | 766 | -8.377% |
| 2025-10-15 | 22.98 | 22.98 | 22.98 | 22.98 | +0.613% | 422 | -8.616% |
| 2025-10-14 | 22.76 | 22.97 | 22.72 | 22.84 | -0.044% | 4,222 | -8.056% |
| 2025-10-13 | 22.91 | 22.91 | 22.83 | 22.85 | +0.088% | 2,083 | -8.096% |
| 2025-10-10 | 23.00 | 23.05 | 22.83 | 22.83 | -0.609% | 4,278 | -8.016% |
| 2025-10-09 | 23.02 | 23.02 | 22.81 | 22.97 | -0.347% | 4,664 | -8.576% |
| 2025-10-08 | 23.09 | 23.09 | 23.05 | 23.05 | +0.174% | 520 | -8.894% |
| 2025-10-07 | 23.21 | 23.21 | 23.01 | 23.01 | -0.561% | 4,101 | -8.735% |
| 2025-10-06 | 23.07 | 23.15 | 23.00 | 23.14 | +0.166% | 3,461 | -9.248% |
| 2025-10-03 | 23.02 | 23.12 | 23.02 | 23.10 | -0.339% | 1,276 | -9.097% |
| 2025-10-02 | 23.00 | 23.19 | 23.00 | 23.18 | +0.608% | 3,055 | -9.405% |
| 2025-10-01 | 22.91 | 23.22 | 22.91 | 23.04 | -0.303% | 2,357 | -8.854% |
| 2025-09-30 | 22.93 | 23.15 | 22.93 | 23.11 | +0.387% | 1,931 | -9.130% |
| 2025-09-29 | 23.02 | 23.02 | 23.02 | 23.02 | -0.489% | 1,176 | -8.779% |
| 2025-09-26 | 23.18 | 23.18 | 23.05 | 23.13 | +0.148% | 1,813 | -9.225% |
| 2025-09-25 | 23.15 | 23.15 | 23.05 | 23.10 | +0.087% | 2,110 | -9.091% |
| 2025-09-24 | 23.05 | 23.08 | 23.05 | 23.08 | +0.043% | 295 | -9.012% |
| 2025-09-23 | 23.04 | 23.26 | 23.03 | 23.07 | +0.174% | 4,784 | -8.973% |
| 2025-09-22 | 23.20 | 23.20 | 23.03 | 23.03 | -0.946% | 1,466 | -8.815% |
| 2025-09-19 | 23.32 | 23.40 | 23.25 | 23.25 | -1.609% | 2,607 | -9.677% |
| 2025-09-17 | 23.61 | 23.74 | 23.61 | 23.63 | +0.043% | 3,903 | -11.130% |
| 2025-09-16 | 23.60 | 23.62 | 23.48 | 23.62 | +0.255% | 2,265 | -11.092% |
| 2025-09-15 | 23.54 | 23.56 | 23.47 | 23.56 | -0.127% | 1,079 | -10.866% |
| 2025-09-12 | 23.61 | 23.61 | 23.49 | 23.59 | -0.042% | 3,565 | -10.979% |
| 2025-09-11 | 23.50 | 23.60 | 23.50 | 23.60 | +0.683% | 696 | -11.017% |
| 2025-09-10 | 23.49 | 23.49 | 23.36 | 23.44 | +0.300% | 5,545 | -10.410% |
| 2025-09-09 | 23.50 | 23.50 | 23.37 | 23.37 | -0.064% | 1,587 | -10.141% |
| 2025-09-08 | 23.35 | 23.40 | 23.35 | 23.39 | +0.494% | 1,181 | -10.199% |
| 2025-09-05 | 23.20 | 23.27 | 23.20 | 23.27 | -0.021% | 1,180 | -9.755% |
| 2025-09-04 | 23.10 | 23.27 | 23.10 | 23.27 | +1.196% | 765 | -9.774% |
| 2025-09-03 | 23.03 | 23.03 | 22.98 | 23.00 | -0.174% | 706 | -8.696% |
| 2025-09-02 | 23.04 | 23.04 | 23.04 | 23.04 | -0.043% | 200 | -8.854% |
| 2025-08-29 | 23.05 | 23.05 | 23.05 | 23.05 | -0.000% | 308 | -8.894% |
| 2025-08-28 | 23.22 | 23.25 | 23.05 | 23.05 | -0.900% | 1,779 | -8.894% |
| 2025-08-27 | 23.26 | 23.26 | 23.26 | 23.26 | +0.603% | 559 | -9.714% |
| 2025-08-26 | 23.09 | 23.13 | 23.05 | 23.12 | +0.173% | 3,161 | -9.170% |
| 2025-08-25 | 23.20 | 23.20 | 23.05 | 23.08 | -0.380% | 2,998 | -9.013% |
| 2025-08-22 | 23.25 | 23.25 | 23.14 | 23.17 | +0.340% | 582 | -9.358% |
| 2025-08-21 | 23.06 | 23.09 | 23.06 | 23.09 | -0.582% | 457 | -9.050% |
| 2025-08-20 | 23.06 | 23.22 | 23.06 | 23.22 | +0.787% | 2,355 | -9.579% |
| 2025-08-19 | 23.30 | 23.30 | 23.04 | 23.04 | +0.362% | 640 | -8.867% |
| 2025-08-18 | 22.96 | 22.96 | 22.96 | 22.96 | -1.247% | 132 | -8.537% |
| 2025-08-15 | 23.25 | 23.30 | 23.25 | 23.25 | +0.259% | 2,602 | -9.677% |
| 2025-08-14 | 23.29 | 23.29 | 23.08 | 23.19 | -0.344% | 2,128 | -9.444% |
| 2025-08-13 | 23.27 | 23.27 | 23.27 | 23.27 | +0.475% | 875 | -9.755% |
| 2025-08-12 | 23.23 | 23.23 | 23.16 | 23.16 | -0.485% | 1,399 | -9.326% |
| 2025-08-11 | 23.18 | 23.27 | 23.16 | 23.27 | +0.792% | 1,104 | -9.766% |
| 2025-08-08 | 23.32 | 23.34 | 23.02 | 23.09 | -0.603% | 1,054 | -9.052% |
| 2025-08-07 | 23.14 | 23.23 | 22.85 | 23.23 | +0.912% | 1,177 | -9.600% |
| 2025-08-06 | 23.29 | 23.29 | 22.95 | 23.02 | +0.043% | 2,573 | -8.775% |
| 2025-08-05 | 23.11 | 23.25 | 22.95 | 23.01 | +0.255% | 3,358 | -8.735% |
| 2025-08-04 | 23.10 | 23.45 | 22.95 | 22.95 | +0.045% | 9,239 | -8.502% |
| 2025-08-01 | 23.03 | 23.03 | 22.94 | 22.94 | -0.148% | 624 | -8.461% |
| 2025-07-31 | 22.96 | 22.98 | 22.83 | 22.98 | -0.325% | 2,831 | -8.596% |
| 2025-07-29 | 22.94 | 23.05 | 22.94 | 23.05 | +0.022% | 414 | -8.894% |
| 2025-07-28 | 23.11 | 23.32 | 22.85 | 23.05 | -0.238% | 4,780 | -8.874% |
| 2025-07-24 | 22.95 | 23.10 | 22.94 | 23.10 | +0.851% | 1,459 | -9.091% |
| 2025-07-23 | 22.91 | 22.91 | 22.91 | 22.91 | +0.010% | 217 | -8.317% |
| 2025-07-22 | 22.89 | 22.90 | 22.89 | 22.90 | +0.055% | 784 | -8.307% |
| 2025-07-21 | 22.96 | 22.96 | 22.85 | 22.89 | +0.438% | 3,180 | -8.257% |
| 2025-07-18 | 22.85 | 22.85 | 22.78 | 22.79 | -0.043% | 514 | -7.855% |
| 2025-07-16 | 22.80 | 22.87 | 22.80 | 22.80 | 0.000% | 3,141 | -7.895% |
| 2025-07-15 | 22.81 | 23.15 | 22.80 | 22.80 | -1.085% | 3,832 | -7.895% |
| 2025-07-14 | 23.22 | 23.36 | 22.88 | 23.05 | -0.303% | 5,207 | -8.894% |
| 2025-07-11 | 23.34 | 23.34 | 23.12 | 23.12 | -0.259% | 1,650 | -9.170% |
| 2025-07-10 | 23.01 | 23.18 | 23.01 | 23.18 | +0.520% | 1,595 | -9.405% |
| 2025-07-09 | 23.13 | 23.13 | 22.94 | 23.06 | -0.087% | 1,271 | -8.933% |
| 2025-07-08 | 22.88 | 23.28 | 22.81 | 23.08 | -0.388% | 4,034 | -9.012% |
| 2025-07-07 | 22.85 | 23.32 | 22.85 | 23.17 | +0.521% | 3,404 | -9.366% |
| 2025-07-03 | 23.09 | 23.21 | 23.02 | 23.05 | -0.860% | 2,429 | -8.894% |
| 2025-07-02 | 23.20 | 23.25 | 22.98 | 23.25 | +1.373% | 3,419 | -9.677% |
| 2025-07-01 | 23.05 | 23.05 | 22.70 | 22.93 | +0.813% | 2,546 | -8.437% |
| 2025-06-30 | 22.89 | 22.90 | 22.60 | 22.75 | -0.438% | 5,859 | -7.692% |
| 2025-06-27 | 22.46 | 23.00 | 22.46 | 22.85 | +1.782% | 9,281 | -8.096% |
| 2025-06-26 | 22.61 | 22.61 | 22.35 | 22.45 | -0.133% | 12,374 | -6.459% |
| 2025-06-25 | 22.75 | 22.75 | 22.40 | 22.48 | -1.404% | 6,141 | -6.584% |
| 2025-06-24 | 22.60 | 23.04 | 22.60 | 22.80 | +0.176% | 897 | -7.895% |
| 2025-06-23 | 22.95 | 22.95 | 22.69 | 22.76 | +0.395% | 5,713 | -7.733% |
| 2025-06-20 | 22.63 | 22.81 | 22.59 | 22.67 | +0.179% | 3,711 | -7.369% |
| 2025-06-18 | 22.55 | 22.80 | 22.55 | 22.63 | -1.179% | 980 | -7.203% |
| 2025-06-17 | 22.98 | 22.98 | 22.90 | 22.90 | -0.435% | 376 | -8.297% |
| 2025-06-16 | 23.00 | 23.27 | 22.86 | 23.00 | -0.358% | 2,280 | -8.696% |
| 2025-06-13 | 22.80 | 23.26 | 22.80 | 23.08 | +0.798% | 1,569 | -9.023% |
| 2025-06-12 | 22.83 | 22.90 | 22.83 | 22.90 | +0.263% | 818 | -8.297% |
| 2025-06-11 | 22.83 | 22.92 | 22.82 | 22.84 | +0.175% | 2,817 | -8.056% |
| 2025-06-10 | 22.81 | 22.97 | 22.80 | 22.80 | 0.000% | 3,418 | -7.895% |
| 2025-06-09 | 22.80 | 22.90 | 22.80 | 22.80 | +0.396% | 2,311 | -7.895% |
| 2025-06-06 | 22.95 | 23.10 | 22.70 | 22.71 | -0.700% | 12,397 | -7.530% |
| 2025-06-05 | 22.98 | 23.14 | 22.86 | 22.87 | +0.088% | 2,998 | -8.177% |
| 2025-06-04 | 22.85 | 22.85 | 22.80 | 22.85 | 0.000% | 531 | -8.096% |
| 2025-06-03 | 22.82 | 22.97 | 22.82 | 22.85 | +0.175% | 1,133 | -8.096% |
| 2025-06-02 | 22.75 | 22.88 | 22.70 | 22.81 | -0.175% | 4,340 | -7.935% |
| 2025-05-30 | 22.86 | 23.03 | 22.78 | 22.85 | -0.218% | 4,815 | -8.096% |
| 2025-05-29 | 22.85 | 23.05 | 22.85 | 22.90 | +0.131% | 2,716 | -8.297% |
| 2025-05-28 | 22.90 | 22.90 | 22.82 | 22.87 | -0.349% | 5,936 | -8.177% |
| 2025-05-27 | 22.92 | 23.10 | 22.90 | 22.95 | +0.218% | 4,011 | -8.497% |
| 2025-05-23 | 22.90 | 23.04 | 22.82 | 22.90 | +0.219% | 7,688 | -8.297% |
| 2025-05-22 | 22.90 | 22.97 | 22.82 | 22.85 | 0.000% | 10,475 | -8.096% |
| 2025-05-21 | 22.95 | 23.00 | 22.82 | 22.85 | -0.436% | 7,713 | -8.096% |
| 2025-05-20 | 22.95 | 23.18 | 22.95 | 22.95 | -0.563% | 6,016 | -8.497% |
| 2025-05-19 | 22.95 | 23.08 | 22.95 | 23.08 | +0.566% | 1,085 | -9.012% |
| 2025-05-16 | 22.98 | 23.08 | 22.95 | 22.95 | 0.000% | 3,801 | -8.497% |
| 2025-05-15 | 22.99 | 23.00 | 22.95 | 22.95 | -0.044% | 2,291 | -8.497% |
| 2025-05-14 | 22.99 | 22.99 | 22.96 | 22.96 | +0.175% | 862 | -8.537% |
| 2025-05-13 | 23.00 | 23.04 | 22.90 | 22.92 | -0.391% | 3,343 | -8.377% |
| 2025-05-12 | 23.03 | 23.08 | 23.00 | 23.01 | -0.130% | 1,640 | -8.735% |
| 2025-05-09 | 23.05 | 23.21 | 23.00 | 23.04 | -0.087% | 6,592 | -8.854% |
| 2025-05-08 | 23.05 | 23.24 | 23.05 | 23.06 | +0.043% | 2,512 | -8.933% |
| 2025-05-07 | 23.05 | 23.05 | 23.05 | 23.05 | -0.996% | 176 | -8.894% |
| 2025-05-06 | 23.10 | 23.28 | 23.10 | 23.28 | +1.181% | 3,051 | -9.801% |
| 2025-05-05 | 23.29 | 23.41 | 23.00 | 23.01 | -0.733% | 3,037 | -8.735% |
| 2025-05-02 | 23.18 | 23.18 | 23.18 | 23.18 | +0.151% | 551 | -9.405% |
| 2025-05-01 | 23.01 | 23.14 | 23.00 | 23.14 | +0.587% | 1,177 | -9.268% |
| 2025-04-30 | 23.00 | 23.01 | 23.00 | 23.01 | +0.043% | 961 | -8.735% |
| 2025-04-29 | 23.22 | 23.25 | 23.00 | 23.00 | -1.033% | 1,189 | -8.696% |
| 2025-04-28 | 23.00 | 23.25 | 23.00 | 23.24 | +0.606% | 4,188 | -9.639% |
| 2025-04-25 | 23.09 | 23.10 | 23.09 | 23.10 | +0.348% | 1,637 | -9.091% |
| 2025-04-24 | 23.06 | 23.28 | 23.02 | 23.02 | -0.115% | 4,076 | -8.775% |
| 2025-04-23 | 23.07 | 23.07 | 23.05 | 23.05 | +0.202% | 1,385 | -8.879% |
| 2025-04-22 | 23.02 | 23.08 | 23.00 | 23.00 | -0.015% | 2,223 | -8.696% |
| 2025-04-21 | 23.05 | 23.10 | 23.00 | 23.00 | +0.015% | 1,911 | -8.710% |
| 2025-04-17 | 23.00 | 23.10 | 23.00 | 23.00 | +0.349% | 3,740 | -8.696% |
| 2025-04-16 | 23.02 | 23.06 | 22.90 | 22.92 | -1.160% | 5,518 | -8.377% |
| 2025-04-15 | 23.01 | 23.45 | 23.00 | 23.19 | +0.954% | 4,234 | -9.440% |
| 2025-04-14 | 23.43 | 23.43 | 22.95 | 22.97 | -0.735% | 1,456 | -8.576% |
| 2025-04-11 | 22.89 | 23.14 | 22.75 | 23.14 | +2.439% | 498 | -9.248% |
| 2025-04-10 | 22.84 | 22.85 | 22.51 | 22.59 | -0.588% | 3,358 | -7.035% |
| 2025-04-09 | 22.69 | 23.19 | 22.51 | 22.72 | -0.731% | 21,212 | -7.581% |
| 2025-04-08 | 22.96 | 23.10 | 22.81 | 22.89 | 0.000% | 1,658 | -8.257% |