GDV/PK
The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.19USD0.000%(0.00)804
After-hoursOct 2, 2026 4:10:30 PM EDT
16.19USD0.000%(0.00)
GDV/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.28 | 16.33 | 16.10 | 16.19 | -0.246% | 17,173 | 0.000% |
| 2026-10-01 | 16.05 | 16.29 | 16.02 | 16.23 | +0.807% | 8,431 | -0.246% |
| 2026-09-30 | 16.11 | 16.24 | 16.05 | 16.10 | 0.000% | 20,745 | +0.559% |
| 2026-09-29 | 16.10 | 16.10 | 15.96 | 16.10 | +0.187% | 9,421 | +0.559% |
| 2026-09-28 | 16.10 | 16.15 | 15.85 | 16.07 | -0.741% | 23,671 | +0.747% |
| 2026-09-25 | 16.20 | 16.38 | 16.15 | 16.19 | +0.559% | 8,633 | 0.000% |
| 2026-09-24 | 16.28 | 16.36 | 16.07 | 16.10 | -0.494% | 5,996 | +0.559% |
| 2026-09-23 | 16.18 | 16.43 | 16.16 | 16.18 | -0.675% | 10,790 | +0.062% |
| 2026-09-22 | 16.25 | 16.31 | 16.25 | 16.29 | +0.246% | 6,839 | -0.614% |
| 2026-09-21 | 16.36 | 16.36 | 16.22 | 16.25 | -1.575% | 10,418 | -0.369% |
| 2026-09-18 | 16.48 | 16.66 | 16.47 | 16.51 | -0.362% | 6,741 | -1.938% |
| 2026-09-17 | 16.55 | 16.69 | 16.47 | 16.57 | +0.121% | 5,515 | -2.293% |
| 2026-09-16 | 16.62 | 16.69 | 16.53 | 16.55 | -0.301% | 9,176 | -2.175% |
| 2026-09-15 | 16.83 | 17.00 | 16.60 | 16.60 | -0.718% | 11,041 | -2.470% |
| 2026-09-14 | 16.89 | 16.89 | 16.72 | 16.72 | -0.742% | 6,350 | -3.170% |
| 2026-09-11 | 16.85 | 16.88 | 16.82 | 16.84 | +0.149% | 4,971 | -3.888% |
| 2026-09-10 | 16.93 | 16.96 | 16.78 | 16.82 | -1.459% | 10,233 | -3.746% |
| 2026-09-09 | 17.08 | 17.10 | 16.84 | 17.07 | 0.000% | 9,083 | -5.150% |
| 2026-09-08 | 17.05 | 17.07 | 17.04 | 17.07 | +0.406% | 2,805 | -5.150% |
| 2026-09-04 | 17.04 | 17.06 | 16.96 | 17.00 | -0.293% | 4,460 | -4.765% |
| 2026-09-03 | 17.04 | 17.07 | 17.00 | 17.05 | +0.294% | 11,844 | -5.044% |
| 2026-09-02 | 16.95 | 17.03 | 16.90 | 17.00 | +0.443% | 20,354 | -4.765% |
| 2026-09-01 | 16.95 | 16.99 | 16.90 | 16.93 | -0.295% | 10,694 | -4.343% |
| 2026-08-31 | 16.85 | 17.00 | 16.85 | 16.98 | +0.231% | 33,153 | -4.624% |
| 2026-08-28 | 16.97 | 16.97 | 16.90 | 16.94 | +0.510% | 3,298 | -4.404% |
| 2026-08-27 | 16.87 | 16.90 | 16.76 | 16.85 | +0.537% | 7,947 | -3.917% |
| 2026-08-26 | 16.75 | 16.99 | 16.70 | 16.76 | +0.060% | 6,260 | -3.401% |
| 2026-08-25 | 16.70 | 16.83 | 16.70 | 16.75 | +0.060% | 6,425 | -3.343% |
| 2026-08-24 | 16.79 | 16.85 | 16.74 | 16.74 | +0.360% | 11,454 | -3.286% |
| 2026-08-21 | 16.63 | 16.75 | 16.63 | 16.68 | -0.139% | 4,746 | -2.938% |
| 2026-08-20 | 16.82 | 16.82 | 16.64 | 16.70 | -0.724% | 11,008 | -3.072% |
| 2026-08-19 | 16.82 | 16.91 | 16.82 | 16.82 | -0.148% | 4,307 | -3.774% |
| 2026-08-18 | 16.98 | 17.03 | 16.85 | 16.85 | -0.824% | 13,003 | -3.917% |
| 2026-08-17 | 16.90 | 17.05 | 16.90 | 16.99 | 0.000% | 14,158 | -4.709% |
| 2026-08-14 | 16.92 | 16.99 | 16.83 | 16.99 | +0.951% | 18,905 | -4.709% |
| 2026-08-13 | 16.84 | 16.89 | 16.75 | 16.83 | +0.059% | 13,657 | -3.803% |
| 2026-08-12 | 16.85 | 16.85 | 16.75 | 16.82 | +0.059% | 4,388 | -3.746% |
| 2026-08-11 | 16.93 | 16.93 | 16.73 | 16.81 | -0.393% | 16,619 | -3.688% |
| 2026-08-10 | 17.00 | 17.05 | 16.88 | 16.88 | -0.552% | 9,304 | -4.067% |
| 2026-08-07 | 16.85 | 17.00 | 16.85 | 16.97 | +0.712% | 4,317 | -4.596% |
| 2026-08-06 | 16.84 | 16.95 | 16.76 | 16.85 | +0.298% | 10,107 | -3.917% |
| 2026-08-05 | 17.00 | 17.05 | 16.77 | 16.80 | -0.415% | 11,701 | -3.631% |
| 2026-08-04 | 16.82 | 16.95 | 16.82 | 16.87 | +0.297% | 8,572 | -4.031% |
| 2026-08-03 | 17.02 | 17.10 | 16.78 | 16.82 | -1.117% | 26,316 | -3.746% |
| 2026-07-31 | 17.00 | 17.17 | 16.98 | 17.01 | -0.410% | 13,911 | -4.821% |
| 2026-07-30 | 17.22 | 17.22 | 17.05 | 17.08 | -0.727% | 8,900 | -5.211% |
| 2026-07-29 | 17.02 | 17.23 | 17.02 | 17.20 | +0.379% | 19,513 | -5.899% |
| 2026-07-28 | 17.07 | 17.17 | 16.91 | 17.14 | 0.000% | 13,766 | -5.543% |
| 2026-07-27 | 17.08 | 17.21 | 17.08 | 17.14 | -0.233% | 10,432 | -5.543% |
| 2026-07-24 | 17.19 | 17.19 | 17.07 | 17.18 | +0.292% | 4,846 | -5.763% |
| 2026-07-23 | 17.32 | 17.32 | 17.06 | 17.13 | -1.040% | 9,821 | -5.487% |
| 2026-07-22 | 17.35 | 17.35 | 17.30 | 17.31 | -0.417% | 5,346 | -6.470% |
| 2026-07-21 | 17.31 | 17.41 | 17.31 | 17.38 | +0.245% | 9,285 | -6.860% |
| 2026-07-20 | 17.39 | 17.39 | 17.31 | 17.34 | -0.344% | 4,071 | -6.632% |
| 2026-07-17 | 17.36 | 17.42 | 17.36 | 17.40 | -0.001% | 2,338 | -6.953% |
| 2026-07-16 | 17.44 | 17.44 | 17.36 | 17.40 | -0.296% | 5,983 | -6.954% |
| 2026-07-15 | 17.41 | 17.50 | 17.31 | 17.45 | +0.041% | 12,395 | -7.230% |
| 2026-07-14 | 17.42 | 17.51 | 17.40 | 17.44 | -0.032% | 1,815 | -7.191% |
| 2026-07-13 | 17.42 | 17.50 | 17.42 | 17.45 | 0.000% | 2,756 | -7.221% |
| 2026-07-10 | 17.41 | 17.48 | 17.41 | 17.45 | +0.057% | 6,080 | -7.221% |
| 2026-07-09 | 17.40 | 17.50 | 17.40 | 17.44 | +0.052% | 1,840 | -7.167% |
| 2026-07-08 | 17.46 | 17.48 | 17.40 | 17.43 | -0.337% | 7,346 | -7.119% |
| 2026-07-07 | 17.51 | 17.51 | 17.49 | 17.49 | -0.001% | 2,080 | -7.433% |
| 2026-07-06 | 17.48 | 17.55 | 17.48 | 17.49 | -0.114% | 6,086 | -7.433% |
| 2026-07-02 | 17.46 | 17.53 | 17.45 | 17.51 | +0.229% | 1,772 | -7.539% |
| 2026-07-01 | 17.42 | 17.71 | 17.42 | 17.47 | +0.402% | 6,660 | -7.327% |
| 2026-06-30 | 17.54 | 17.59 | 17.40 | 17.40 | -1.323% | 8,742 | -6.954% |
| 2026-06-29 | 17.48 | 17.73 | 17.48 | 17.63 | +0.417% | 2,559 | -8.185% |
| 2026-06-26 | 17.44 | 17.56 | 17.44 | 17.56 | +0.573% | 5,896 | -7.802% |
| 2026-06-25 | 17.47 | 17.56 | 17.46 | 17.46 | -0.456% | 9,311 | -7.274% |
| 2026-06-24 | 17.50 | 17.60 | 17.50 | 17.54 | -0.228% | 6,730 | -7.697% |
| 2026-06-23 | 17.57 | 17.70 | 17.45 | 17.58 | +0.630% | 3,588 | -7.907% |
| 2026-06-22 | 17.58 | 17.77 | 17.47 | 17.47 | +0.057% | 4,277 | -7.327% |
| 2026-06-18 | 17.55 | 17.55 | 17.44 | 17.46 | -1.855% | 3,159 | -7.274% |
| 2026-06-17 | 17.80 | 17.85 | 17.66 | 17.79 | +0.190% | 10,670 | -8.994% |
| 2026-06-16 | 17.70 | 17.76 | 17.57 | 17.76 | +0.318% | 4,319 | -8.821% |
| 2026-06-15 | 17.70 | 17.85 | 17.56 | 17.70 | +0.283% | 4,148 | -8.531% |
| 2026-06-12 | 17.59 | 17.83 | 17.59 | 17.65 | -0.563% | 2,903 | -8.272% |
| 2026-06-11 | 17.76 | 17.76 | 17.51 | 17.75 | +1.661% | 4,181 | -8.789% |
| 2026-06-10 | 17.51 | 17.56 | 17.43 | 17.46 | -0.683% | 8,791 | -7.274% |
| 2026-06-09 | 17.69 | 17.69 | 17.55 | 17.58 | -0.284% | 5,557 | -7.907% |
| 2026-06-08 | 17.57 | 17.68 | 17.57 | 17.63 | +0.456% | 7,381 | -8.168% |
| 2026-06-05 | 17.55 | 17.62 | 17.54 | 17.55 | -0.227% | 10,318 | -7.749% |
| 2026-06-04 | 17.55 | 17.76 | 17.55 | 17.59 | +0.228% | 4,009 | -7.959% |
| 2026-06-03 | 17.55 | 17.73 | 17.55 | 17.55 | -0.454% | 5,413 | -7.749% |
| 2026-06-02 | 17.53 | 17.70 | 17.53 | 17.63 | 0.000% | 2,157 | -8.168% |
| 2026-06-01 | 17.65 | 17.67 | 17.56 | 17.63 | +0.284% | 5,106 | -8.168% |
| 2026-05-29 | 17.70 | 17.70 | 17.58 | 17.58 | -0.537% | 1,593 | -7.907% |
| 2026-05-28 | 17.72 | 17.72 | 17.60 | 17.68 | +0.142% | 5,569 | -8.402% |
| 2026-05-27 | 17.65 | 17.74 | 17.43 | 17.65 | -0.001% | 5,749 | -8.272% |
| 2026-05-26 | 17.63 | 17.85 | 17.63 | 17.65 | +0.342% | 8,568 | -8.272% |
| 2026-05-22 | 17.58 | 17.59 | 17.56 | 17.59 | +0.114% | 1,133 | -7.959% |
| 2026-05-21 | 17.55 | 17.59 | 17.45 | 17.57 | +0.114% | 2,801 | -7.854% |
| 2026-05-20 | 17.50 | 17.56 | 17.49 | 17.55 | +0.343% | 3,268 | -7.749% |
| 2026-05-19 | 17.75 | 17.76 | 17.41 | 17.49 | -1.686% | 33,448 | -7.433% |
| 2026-05-18 | 17.80 | 17.82 | 17.75 | 17.79 | -0.168% | 9,589 | -8.994% |
| 2026-05-15 | 17.80 | 17.89 | 17.80 | 17.82 | -0.109% | 7,513 | -9.147% |
| 2026-05-14 | 17.99 | 17.99 | 17.84 | 17.84 | -0.671% | 4,009 | -9.246% |
| 2026-05-13 | 17.99 | 18.04 | 17.85 | 17.96 | -0.166% | 11,680 | -9.855% |
| 2026-05-12 | 17.95 | 17.99 | 17.90 | 17.99 | -0.001% | 4,360 | -10.005% |
| 2026-05-11 | 18.00 | 18.00 | 17.93 | 17.99 | 0.000% | 1,187 | -10.006% |
| 2026-05-08 | 17.98 | 18.02 | 17.96 | 17.99 | +0.251% | 3,869 | -10.006% |
| 2026-05-07 | 17.93 | 17.99 | 17.93 | 17.95 | -0.028% | 2,442 | -9.780% |
| 2026-05-06 | 17.93 | 17.99 | 17.89 | 17.95 | -0.111% | 3,454 | -9.805% |
| 2026-05-05 | 17.95 | 17.98 | 17.89 | 17.97 | +0.056% | 4,591 | -9.905% |
| 2026-05-04 | 17.98 | 17.98 | 17.96 | 17.96 | -0.167% | 2,139 | -9.855% |
| 2026-05-01 | 17.88 | 17.99 | 17.88 | 17.99 | +0.503% | 6,783 | -10.006% |
| 2026-04-30 | 17.87 | 17.95 | 17.86 | 17.90 | +0.196% | 5,315 | -9.553% |
| 2026-04-29 | 17.83 | 17.94 | 17.83 | 17.86 | -0.196% | 4,458 | -9.376% |
| 2026-04-28 | 17.95 | 17.95 | 17.85 | 17.90 | -0.167% | 4,336 | -9.553% |
| 2026-04-27 | 17.87 | 18.04 | 17.83 | 17.93 | -0.167% | 14,798 | -9.704% |
| 2026-04-24 | 17.94 | 17.96 | 17.92 | 17.96 | +0.214% | 1,816 | -9.855% |
| 2026-04-23 | 17.95 | 18.04 | 17.92 | 17.92 | -0.158% | 1,536 | -9.662% |
| 2026-04-22 | 17.96 | 18.02 | 17.91 | 17.95 | -0.111% | 6,037 | -9.805% |
| 2026-04-21 | 18.06 | 18.06 | 17.95 | 17.97 | -0.388% | 5,824 | -9.905% |
| 2026-04-20 | 18.09 | 18.09 | 17.91 | 18.04 | -0.017% | 8,276 | -10.255% |
| 2026-04-17 | 17.98 | 18.12 | 17.90 | 18.04 | +1.025% | 11,162 | -10.270% |
| 2026-04-16 | 17.95 | 17.99 | 17.86 | 17.86 | -0.501% | 5,133 | -9.351% |
| 2026-04-15 | 17.94 | 18.08 | 17.93 | 17.95 | -0.334% | 7,685 | -9.805% |
| 2026-04-14 | 17.92 | 18.08 | 17.92 | 18.01 | +0.446% | 9,099 | -10.105% |
| 2026-04-13 | 17.98 | 18.07 | 17.92 | 17.93 | -0.286% | 11,437 | -9.704% |
| 2026-04-10 | 18.07 | 18.07 | 17.91 | 17.98 | -0.047% | 4,392 | -9.963% |
| 2026-04-09 | 17.96 | 18.04 | 17.90 | 17.99 | -0.388% | 4,751 | -10.006% |
| 2026-04-08 | 18.03 | 18.13 | 18.00 | 18.06 | +0.809% | 3,476 | -10.354% |
| 2026-04-07 | 17.97 | 17.98 | 17.87 | 17.91 | +0.028% | 5,337 | -9.629% |
| 2026-04-06 | 18.00 | 18.06 | 17.89 | 17.91 | -0.681% | 9,241 | -9.604% |
| 2026-04-02 | 18.05 | 18.06 | 18.01 | 18.03 | -0.130% | 1,511 | -10.219% |
| 2026-04-01 | 18.11 | 18.11 | 18.03 | 18.06 | -0.131% | 1,449 | -10.336% |
| 2026-03-31 | 18.02 | 18.14 | 18.02 | 18.08 | +0.893% | 2,480 | -10.454% |
| 2026-03-30 | 17.94 | 18.05 | 17.92 | 17.92 | +0.112% | 4,721 | -9.654% |
| 2026-03-27 | 17.87 | 18.15 | 17.87 | 17.90 | -1.323% | 5,919 | -9.553% |
| 2026-03-26 | 18.17 | 18.20 | 17.73 | 18.14 | +0.332% | 7,963 | -10.750% |
| 2026-03-25 | 18.28 | 18.28 | 17.80 | 18.08 | -0.110% | 7,167 | -10.454% |
| 2026-03-24 | 18.04 | 18.10 | 18.04 | 18.10 | 0.000% | 1,840 | -10.552% |
| 2026-03-23 | 18.23 | 18.25 | 18.05 | 18.10 | -0.055% | 14,076 | -10.552% |
| 2026-03-20 | 18.12 | 18.27 | 18.11 | 18.11 | -0.522% | 4,065 | -10.602% |
| 2026-03-19 | 18.24 | 18.31 | 18.00 | 18.20 | -0.790% | 2,434 | -11.068% |
| 2026-03-18 | 18.36 | 18.48 | 18.18 | 18.35 | +0.935% | 2,555 | -11.771% |
| 2026-03-17 | 18.11 | 18.32 | 18.11 | 18.18 | +0.498% | 4,989 | -10.946% |
| 2026-03-16 | 18.06 | 18.24 | 18.06 | 18.09 | 0.000% | 1,204 | -10.503% |
| 2026-03-13 | 18.19 | 18.33 | 18.04 | 18.09 | +0.388% | 6,775 | -10.503% |
| 2026-03-12 | 18.24 | 18.46 | 17.80 | 18.02 | -1.959% | 11,057 | -10.155% |
| 2026-03-11 | 18.70 | 18.70 | 18.37 | 18.38 | -0.541% | 5,105 | -11.915% |
| 2026-03-10 | 18.43 | 18.48 | 18.43 | 18.48 | -0.270% | 311 | -12.392% |
| 2026-03-09 | 18.58 | 18.68 | 18.42 | 18.53 | +0.433% | 7,491 | -12.628% |
| 2026-03-06 | 18.42 | 18.67 | 18.20 | 18.45 | -0.806% | 6,183 | -12.250% |
| 2026-03-05 | 18.74 | 18.74 | 18.50 | 18.60 | -0.482% | 2,776 | -12.957% |
| 2026-03-04 | 18.43 | 18.69 | 18.40 | 18.69 | +0.001% | 2,373 | -13.376% |
| 2026-03-03 | 18.64 | 18.69 | 18.62 | 18.69 | +0.754% | 1,534 | -13.376% |
| 2026-03-02 | 18.64 | 18.75 | 18.51 | 18.55 | -0.278% | 12,049 | -12.722% |
| 2026-02-27 | 18.55 | 18.61 | 18.55 | 18.60 | -0.010% | 10,373 | -12.965% |
| 2026-02-26 | 18.64 | 18.64 | 18.60 | 18.60 | +0.073% | 1,928 | -12.973% |
| 2026-02-25 | 18.64 | 18.64 | 18.54 | 18.59 | 0.000% | 3,140 | -12.910% |
| 2026-02-24 | 18.40 | 18.59 | 18.40 | 18.59 | +0.622% | 1,626 | -12.910% |
| 2026-02-23 | 18.57 | 18.58 | 18.43 | 18.48 | -0.297% | 8,944 | -12.368% |
| 2026-02-20 | 18.55 | 18.57 | 18.43 | 18.53 | -0.108% | 4,602 | -12.628% |
| 2026-02-19 | 18.49 | 18.58 | 18.49 | 18.55 | +0.270% | 3,601 | -12.722% |
| 2026-02-18 | 18.47 | 18.55 | 18.35 | 18.50 | +0.325% | 4,512 | -12.486% |
| 2026-02-17 | 18.48 | 18.66 | 18.44 | 18.44 | -0.216% | 9,038 | -12.202% |
| 2026-02-13 | 18.41 | 18.48 | 18.41 | 18.48 | +0.544% | 3,570 | -12.392% |
| 2026-02-12 | 18.26 | 18.38 | 18.26 | 18.38 | +0.657% | 2,938 | -11.915% |
| 2026-02-11 | 18.16 | 18.35 | 18.16 | 18.26 | +0.110% | 5,074 | -11.336% |
| 2026-02-10 | 18.21 | 18.35 | 18.21 | 18.24 | -0.082% | 5,042 | -11.239% |
| 2026-02-09 | 18.25 | 18.32 | 18.20 | 18.25 | -0.246% | 8,019 | -11.312% |
| 2026-02-06 | 18.25 | 18.34 | 18.23 | 18.30 | +0.164% | 3,565 | -11.530% |
| 2026-02-05 | 18.29 | 18.30 | 18.11 | 18.27 | -0.161% | 6,376 | -11.385% |
| 2026-02-04 | 18.35 | 18.35 | 18.28 | 18.30 | -0.057% | 3,976 | -11.528% |
| 2026-02-03 | 18.24 | 18.38 | 18.23 | 18.31 | -0.381% | 3,631 | -11.578% |
| 2026-02-02 | 18.34 | 18.44 | 18.20 | 18.38 | +0.218% | 4,916 | -11.915% |
| 2026-01-30 | 18.19 | 18.37 | 18.05 | 18.34 | +0.273% | 7,752 | -11.723% |
| 2026-01-29 | 18.30 | 18.41 | 18.23 | 18.29 | -0.398% | 9,139 | -11.482% |
| 2026-01-28 | 18.30 | 18.41 | 18.30 | 18.36 | +0.180% | 3,810 | -11.834% |
| 2026-01-27 | 18.35 | 18.39 | 18.32 | 18.33 | -0.109% | 10,360 | -11.675% |
| 2026-01-26 | 18.40 | 18.40 | 18.28 | 18.35 | -0.109% | 6,733 | -11.771% |
| 2026-01-23 | 18.33 | 18.41 | 18.33 | 18.37 | +0.054% | 4,191 | -11.867% |
| 2026-01-22 | 18.35 | 18.44 | 18.35 | 18.36 | +0.054% | 2,012 | -11.819% |
| 2026-01-21 | 18.35 | 18.35 | 18.30 | 18.35 | +0.055% | 1,743 | -11.771% |
| 2026-01-20 | 18.30 | 18.45 | 18.30 | 18.34 | -0.380% | 7,984 | -11.723% |
| 2026-01-16 | 18.48 | 18.48 | 18.33 | 18.41 | +0.163% | 3,059 | -12.058% |
| 2026-01-15 | 18.47 | 18.47 | 18.34 | 18.38 | -0.217% | 7,960 | -11.915% |
| 2026-01-14 | 18.43 | 18.46 | 18.37 | 18.42 | -0.055% | 3,095 | -12.106% |
| 2026-01-13 | 18.31 | 18.47 | 18.31 | 18.43 | +0.218% | 3,267 | -12.154% |
| 2026-01-12 | 18.38 | 18.39 | 18.23 | 18.39 | +0.001% | 2,646 | -11.963% |
| 2026-01-09 | 18.29 | 18.39 | 18.21 | 18.39 | +0.546% | 6,773 | -11.963% |
| 2026-01-08 | 18.22 | 18.34 | 18.18 | 18.29 | -0.055% | 5,179 | -11.482% |
| 2026-01-07 | 18.26 | 18.30 | 18.18 | 18.30 | +0.494% | 4,010 | -11.530% |
| 2026-01-06 | 18.22 | 18.31 | 18.10 | 18.21 | +0.331% | 3,906 | -11.093% |
| 2026-01-05 | 18.18 | 18.32 | 18.07 | 18.15 | -0.808% | 19,898 | -10.799% |
| 2026-01-02 | 18.12 | 18.30 | 18.12 | 18.30 | +0.982% | 2,047 | -11.520% |
| 2025-12-31 | 18.08 | 18.17 | 18.08 | 18.12 | +0.166% | 4,799 | -10.651% |
| 2025-12-30 | 18.07 | 18.14 | 18.07 | 18.09 | +0.166% | 17,441 | -10.503% |
| 2025-12-29 | 18.04 | 18.12 | 18.04 | 18.06 | -0.331% | 19,812 | -10.355% |
| 2025-12-26 | 18.17 | 18.17 | 18.07 | 18.12 | +0.111% | 13,115 | -10.652% |
| 2025-12-24 | 18.11 | 18.17 | 18.06 | 18.10 | -0.055% | 11,138 | -10.552% |
| 2025-12-23 | 18.09 | 18.11 | 18.06 | 18.11 | +0.138% | 18,148 | -10.602% |
| 2025-12-22 | 18.19 | 18.19 | 18.02 | 18.09 | -0.358% | 15,374 | -10.478% |
| 2025-12-19 | 18.36 | 18.36 | 18.15 | 18.15 | -0.874% | 5,145 | -10.799% |
| 2025-12-18 | 18.24 | 18.34 | 18.20 | 18.31 | -1.226% | 11,125 | -11.578% |
| 2025-12-17 | 18.60 | 18.66 | 18.48 | 18.54 | -0.114% | 10,425 | -12.663% |
| 2025-12-16 | 18.51 | 18.56 | 18.47 | 18.56 | +0.588% | 8,529 | -12.762% |
| 2025-12-15 | 18.45 | 18.52 | 18.37 | 18.45 | 0.000% | 9,525 | -12.249% |
| 2025-12-12 | 18.36 | 18.54 | 18.36 | 18.45 | -0.432% | 19,977 | -12.249% |
| 2025-12-11 | 18.40 | 18.53 | 18.38 | 18.53 | +0.488% | 28,083 | -12.628% |
| 2025-12-10 | 18.72 | 18.72 | 18.39 | 18.44 | -1.073% | 31,062 | -12.202% |
| 2025-12-09 | 18.45 | 18.71 | 18.45 | 18.64 | +0.115% | 8,658 | -13.144% |
| 2025-12-08 | 18.70 | 18.75 | 18.46 | 18.62 | +0.587% | 9,082 | -13.044% |
| 2025-12-05 | 18.50 | 18.52 | 18.43 | 18.51 | +0.325% | 5,095 | -12.534% |
| 2025-12-04 | 18.43 | 18.55 | 18.43 | 18.45 | -0.485% | 6,990 | -12.249% |
| 2025-12-03 | 18.60 | 18.60 | 18.32 | 18.54 | -0.162% | 6,910 | -12.675% |
| 2025-12-02 | 18.52 | 18.59 | 18.52 | 18.57 | -0.053% | 8,116 | -12.817% |
| 2025-12-01 | 18.50 | 18.60 | 18.50 | 18.58 | +0.054% | 1,962 | -12.863% |
| 2025-11-28 | 18.58 | 18.59 | 18.57 | 18.57 | +0.054% | 2,382 | -12.816% |
| 2025-11-26 | 18.51 | 18.58 | 18.47 | 18.56 | +0.054% | 4,218 | -12.769% |
| 2025-11-25 | 18.50 | 18.61 | 18.50 | 18.55 | +0.162% | 7,303 | -12.722% |
| 2025-11-24 | 18.65 | 18.65 | 18.52 | 18.52 | -0.162% | 2,386 | -12.581% |
| 2025-11-21 | 18.53 | 18.58 | 18.21 | 18.55 | +0.108% | 15,947 | -12.722% |
| 2025-11-20 | 18.45 | 18.53 | 18.40 | 18.53 | +0.542% | 1,505 | -12.628% |
| 2025-11-19 | 18.40 | 18.43 | 18.34 | 18.43 | +0.163% | 2,688 | -12.154% |
| 2025-11-18 | 18.34 | 18.41 | 18.25 | 18.40 | +0.335% | 7,182 | -12.011% |
| 2025-11-17 | 18.58 | 18.58 | 18.30 | 18.34 | -0.981% | 8,735 | -11.716% |
| 2025-11-14 | 18.57 | 18.62 | 18.50 | 18.52 | -0.322% | 3,402 | -12.581% |
| 2025-11-13 | 18.65 | 18.75 | 18.55 | 18.58 | -0.375% | 5,628 | -12.863% |
| 2025-11-12 | 18.60 | 18.71 | 18.60 | 18.65 | +0.262% | 1,753 | -13.190% |
| 2025-11-11 | 18.65 | 18.68 | 18.52 | 18.60 | +0.007% | 3,427 | -12.963% |
| 2025-11-10 | 18.48 | 18.69 | 18.48 | 18.60 | +0.649% | 3,526 | -12.957% |
| 2025-11-07 | 18.47 | 18.59 | 18.39 | 18.48 | -0.699% | 17,408 | -12.392% |
| 2025-11-06 | 18.82 | 18.82 | 18.61 | 18.61 | -0.958% | 6,420 | -13.004% |
| 2025-11-05 | 18.61 | 18.81 | 18.55 | 18.79 | +0.481% | 11,934 | -13.837% |
| 2025-11-04 | 18.64 | 18.74 | 18.62 | 18.70 | -0.426% | 12,171 | -13.422% |
| 2025-11-03 | 18.67 | 18.78 | 18.60 | 18.78 | +0.968% | 4,250 | -13.791% |
| 2025-10-31 | 18.55 | 18.62 | 18.54 | 18.60 | +0.270% | 7,171 | -12.957% |
| 2025-10-30 | 18.67 | 18.67 | 18.55 | 18.55 | -0.161% | 2,297 | -12.722% |
| 2025-10-29 | 18.62 | 18.74 | 18.58 | 18.58 | -0.668% | 12,529 | -12.863% |
| 2025-10-28 | 18.73 | 18.80 | 18.65 | 18.70 | -0.240% | 9,183 | -13.446% |
| 2025-10-27 | 18.82 | 18.82 | 18.72 | 18.75 | -0.372% | 4,746 | -13.653% |
| 2025-10-24 | 18.80 | 18.87 | 18.80 | 18.82 | +0.642% | 4,834 | -13.974% |
| 2025-10-23 | 18.73 | 18.74 | 18.68 | 18.70 | -0.320% | 2,443 | -13.422% |
| 2025-10-22 | 18.80 | 18.84 | 18.63 | 18.76 | +0.321% | 12,027 | -13.699% |
| 2025-10-21 | 18.68 | 18.77 | 18.68 | 18.70 | +0.054% | 4,339 | -13.422% |
| 2025-10-20 | 18.51 | 18.75 | 18.50 | 18.69 | +0.903% | 13,797 | -13.376% |
| 2025-10-17 | 18.64 | 18.64 | 18.33 | 18.52 | +0.448% | 8,011 | -12.594% |
| 2025-10-16 | 18.55 | 18.55 | 18.44 | 18.44 | -0.486% | 1,774 | -12.202% |
| 2025-10-15 | 18.50 | 18.54 | 18.41 | 18.53 | +0.162% | 3,724 | -12.628% |
| 2025-10-14 | 18.35 | 18.50 | 18.35 | 18.50 | +0.440% | 5,576 | -12.486% |
| 2025-10-13 | 18.38 | 18.44 | 18.35 | 18.42 | +0.212% | 8,468 | -12.102% |
| 2025-10-10 | 18.50 | 18.52 | 18.38 | 18.38 | -0.541% | 4,256 | -11.915% |
| 2025-10-09 | 18.55 | 18.61 | 18.48 | 18.48 | -0.645% | 4,803 | -12.392% |
| 2025-10-08 | 18.57 | 18.60 | 18.55 | 18.60 | +0.255% | 10,304 | -12.957% |
| 2025-10-07 | 18.62 | 18.70 | 18.55 | 18.55 | -0.094% | 1,603 | -12.735% |
| 2025-10-06 | 18.62 | 18.78 | 18.55 | 18.57 | -0.695% | 5,776 | -12.817% |
| 2025-10-03 | 18.80 | 18.80 | 18.70 | 18.70 | 0.000% | 509 | -13.422% |
| 2025-10-02 | 18.66 | 18.80 | 18.66 | 18.70 | +0.161% | 2,617 | -13.422% |
| 2025-10-01 | 18.61 | 18.76 | 18.61 | 18.67 | +0.215% | 9,529 | -13.283% |
| 2025-09-30 | 18.74 | 18.74 | 18.52 | 18.63 | -0.054% | 6,026 | -13.097% |
| 2025-09-29 | 18.89 | 18.89 | 18.61 | 18.64 | -0.825% | 10,605 | -13.144% |
| 2025-09-26 | 18.62 | 18.80 | 18.62 | 18.80 | +0.454% | 4,961 | -13.860% |
| 2025-09-25 | 18.85 | 18.86 | 18.58 | 18.71 | -1.785% | 13,939 | -13.469% |
| 2025-09-24 | 18.91 | 19.05 | 18.69 | 19.05 | +1.222% | 7,303 | -15.013% |
| 2025-09-23 | 18.84 | 18.94 | 18.71 | 18.82 | +0.106% | 4,614 | -13.974% |
| 2025-09-22 | 18.99 | 19.13 | 18.78 | 18.80 | -1.776% | 14,855 | -13.883% |
| 2025-09-19 | 19.30 | 19.30 | 19.07 | 19.14 | -1.594% | 5,884 | -15.413% |
| 2025-09-18 | 19.53 | 19.59 | 19.42 | 19.45 | -0.205% | 8,707 | -16.761% |
| 2025-09-17 | 19.42 | 19.50 | 19.35 | 19.49 | +0.381% | 14,697 | -16.932% |
| 2025-09-16 | 19.28 | 19.42 | 19.20 | 19.42 | +0.862% | 5,985 | -16.615% |
| 2025-09-15 | 19.21 | 19.27 | 19.15 | 19.25 | +0.156% | 10,206 | -15.896% |
| 2025-09-12 | 19.17 | 19.23 | 19.15 | 19.22 | +0.104% | 7,523 | -15.765% |
| 2025-09-11 | 19.21 | 19.34 | 19.17 | 19.20 | +0.261% | 6,974 | -15.677% |
| 2025-09-10 | 19.12 | 19.20 | 19.04 | 19.15 | +0.789% | 5,546 | -15.457% |
| 2025-09-09 | 19.00 | 19.00 | 18.90 | 19.00 | 0.000% | 3,278 | -14.789% |
| 2025-09-08 | 18.90 | 19.01 | 18.90 | 19.00 | +1.118% | 13,044 | -14.789% |
| 2025-09-05 | 18.76 | 18.79 | 18.75 | 18.79 | +0.805% | 3,492 | -13.837% |
| 2025-09-04 | 18.58 | 18.64 | 18.58 | 18.64 | +0.323% | 1,158 | -13.144% |
| 2025-09-03 | 18.54 | 18.63 | 18.54 | 18.58 | +0.162% | 3,094 | -12.863% |
| 2025-09-02 | 18.63 | 18.63 | 18.53 | 18.55 | -0.483% | 5,878 | -12.722% |
| 2025-08-29 | 18.77 | 18.77 | 18.63 | 18.64 | -0.586% | 3,532 | -13.144% |
| 2025-08-28 | 18.74 | 18.75 | 18.74 | 18.75 | -0.160% | 1,178 | -13.653% |
| 2025-08-27 | 18.78 | 18.80 | 18.74 | 18.78 | -0.208% | 2,136 | -13.791% |
| 2025-08-26 | 18.85 | 18.85 | 18.75 | 18.82 | -0.270% | 2,367 | -13.970% |
| 2025-08-25 | 18.86 | 18.87 | 18.83 | 18.87 | +0.053% | 3,416 | -14.202% |
| 2025-08-22 | 18.79 | 18.90 | 18.79 | 18.86 | +0.689% | 7,166 | -14.157% |
| 2025-08-21 | 18.78 | 18.78 | 18.73 | 18.73 | -0.233% | 4,715 | -13.566% |
| 2025-08-20 | 18.75 | 18.77 | 18.71 | 18.77 | +0.132% | 2,538 | -13.767% |
| 2025-08-19 | 18.75 | 18.75 | 18.65 | 18.75 | +0.053% | 2,342 | -13.653% |
| 2025-08-18 | 18.60 | 18.74 | 18.60 | 18.74 | +0.644% | 2,512 | -13.607% |
| 2025-08-15 | 18.60 | 18.66 | 18.45 | 18.62 | -0.186% | 4,988 | -13.050% |
| 2025-08-14 | 18.67 | 18.68 | 18.64 | 18.65 | -0.242% | 922 | -13.212% |
| 2025-08-13 | 18.72 | 18.75 | 18.66 | 18.70 | -0.105% | 4,757 | -13.422% |
| 2025-08-12 | 18.62 | 18.72 | 18.62 | 18.72 | +0.504% | 3,245 | -13.513% |
| 2025-08-11 | 18.61 | 18.66 | 18.50 | 18.63 | +0.023% | 8,779 | -13.078% |
| 2025-08-08 | 18.55 | 18.70 | 18.50 | 18.62 | -0.099% | 8,693 | -13.057% |
| 2025-08-07 | 18.45 | 18.64 | 18.45 | 18.64 | +0.866% | 10,238 | -13.144% |
| 2025-08-06 | 18.55 | 18.60 | 18.44 | 18.48 | -0.270% | 7,271 | -12.392% |
| 2025-08-05 | 18.60 | 18.60 | 18.52 | 18.53 | -0.536% | 3,685 | -12.629% |
| 2025-08-04 | 18.53 | 18.64 | 18.52 | 18.63 | +0.594% | 9,117 | -13.097% |
| 2025-08-01 | 18.59 | 18.59 | 18.48 | 18.52 | +0.379% | 6,598 | -12.581% |
| 2025-07-31 | 18.45 | 18.60 | 18.45 | 18.45 | -0.432% | 4,009 | -12.249% |
| 2025-07-30 | 18.57 | 18.62 | 18.42 | 18.53 | -0.962% | 11,011 | -12.628% |
| 2025-07-29 | 18.53 | 18.71 | 18.53 | 18.71 | +0.700% | 1,956 | -13.469% |
| 2025-07-28 | 18.71 | 18.73 | 18.53 | 18.58 | -0.603% | 3,929 | -12.863% |
| 2025-07-25 | 18.70 | 18.71 | 18.54 | 18.69 | +0.337% | 3,496 | -13.389% |
| 2025-07-24 | 18.70 | 18.70 | 18.63 | 18.63 | -0.161% | 2,176 | -13.097% |
| 2025-07-23 | 18.75 | 18.75 | 18.65 | 18.66 | -0.214% | 6,063 | -13.237% |
| 2025-07-22 | 18.68 | 18.70 | 18.65 | 18.70 | +0.226% | 6,268 | -13.422% |
| 2025-07-21 | 18.53 | 18.68 | 18.53 | 18.66 | +0.365% | 3,849 | -13.227% |
| 2025-07-18 | 18.58 | 18.61 | 18.57 | 18.59 | +0.108% | 1,157 | -12.910% |
| 2025-07-17 | 18.53 | 18.61 | 18.53 | 18.57 | -0.376% | 3,060 | -12.816% |
| 2025-07-16 | 18.51 | 18.64 | 18.51 | 18.64 | +0.702% | 10,122 | -13.144% |
| 2025-07-15 | 18.52 | 18.52 | 18.41 | 18.51 | 0.000% | 8,821 | -12.534% |
| 2025-07-14 | 18.43 | 18.53 | 18.43 | 18.51 | -0.161% | 2,904 | -12.534% |
| 2025-07-11 | 18.46 | 18.54 | 18.39 | 18.54 | +0.162% | 14,232 | -12.675% |
| 2025-07-10 | 18.44 | 18.51 | 18.42 | 18.51 | +0.380% | 4,265 | -12.534% |
| 2025-07-09 | 18.36 | 18.44 | 18.34 | 18.44 | +0.710% | 5,055 | -12.202% |
| 2025-07-08 | 18.40 | 18.40 | 18.31 | 18.31 | -0.381% | 4,365 | -11.578% |
| 2025-07-07 | 18.42 | 18.47 | 18.37 | 18.38 | -0.217% | 6,187 | -11.915% |
| 2025-07-03 | 18.35 | 18.42 | 18.35 | 18.42 | +0.363% | 1,530 | -12.106% |
| 2025-07-02 | 18.41 | 18.43 | 18.32 | 18.35 | -0.145% | 7,603 | -11.787% |
| 2025-07-01 | 18.36 | 18.42 | 18.30 | 18.38 | +0.218% | 13,012 | -11.915% |
| 2025-06-30 | 18.25 | 18.35 | 18.25 | 18.34 | +0.797% | 12,965 | -11.723% |
| 2025-06-27 | 18.10 | 18.23 | 18.07 | 18.20 | +0.594% | 8,059 | -11.020% |
| 2025-06-26 | 18.10 | 18.12 | 18.09 | 18.09 | +0.153% | 7,031 | -10.491% |
| 2025-06-25 | 18.02 | 18.06 | 18.02 | 18.06 | +0.278% | 1,768 | -10.354% |
| 2025-06-24 | 18.00 | 18.14 | 18.00 | 18.01 | -0.166% | 10,188 | -10.105% |
| 2025-06-23 | 18.03 | 18.07 | 18.03 | 18.04 | +0.265% | 1,627 | -10.255% |
| 2025-06-20 | 18.15 | 18.17 | 17.96 | 17.99 | -1.735% | 16,287 | -10.018% |
| 2025-06-17 | 18.39 | 18.39 | 18.31 | 18.31 | +0.164% | 3,000 | -11.578% |
| 2025-06-16 | 18.41 | 18.41 | 18.28 | 18.28 | -0.118% | 4,499 | -11.433% |
| 2025-06-13 | 18.37 | 18.40 | 18.30 | 18.30 | -0.046% | 706 | -11.538% |
| 2025-06-12 | 18.41 | 18.41 | 18.30 | 18.31 | +0.109% | 3,654 | -11.578% |
| 2025-06-11 | 18.30 | 18.35 | 18.29 | 18.29 | +0.164% | 3,592 | -11.482% |
| 2025-06-10 | 18.35 | 18.35 | 18.26 | 18.26 | -0.815% | 3,278 | -11.336% |
| 2025-06-09 | 18.33 | 18.41 | 18.33 | 18.41 | +0.423% | 4,144 | -12.059% |
| 2025-06-06 | 18.29 | 18.37 | 18.24 | 18.33 | -0.131% | 10,976 | -11.686% |
| 2025-06-05 | 18.32 | 18.38 | 18.26 | 18.36 | +0.227% | 3,774 | -11.802% |
| 2025-06-04 | 18.24 | 18.32 | 18.24 | 18.31 | +0.909% | 2,803 | -11.602% |
| 2025-06-03 | 18.26 | 18.27 | 18.15 | 18.15 | -0.275% | 7,862 | -10.799% |
| 2025-06-02 | 18.20 | 18.29 | 18.18 | 18.20 | -0.275% | 12,988 | -11.044% |
| 2025-05-30 | 18.30 | 18.30 | 18.25 | 18.25 | -0.436% | 3,348 | -11.288% |
| 2025-05-29 | 18.29 | 18.35 | 18.25 | 18.33 | 0.000% | 7,918 | -11.675% |
| 2025-05-28 | 18.35 | 18.35 | 18.33 | 18.33 | -0.109% | 801 | -11.675% |
| 2025-05-27 | 18.35 | 18.37 | 18.32 | 18.35 | +0.214% | 3,842 | -11.771% |
| 2025-05-23 | 18.37 | 18.37 | 18.23 | 18.31 | -0.050% | 7,882 | -11.583% |
| 2025-05-22 | 18.21 | 18.32 | 18.21 | 18.32 | +0.219% | 4,013 | -11.627% |
| 2025-05-21 | 18.47 | 18.47 | 18.25 | 18.28 | -0.868% | 13,024 | -11.433% |
| 2025-05-20 | 18.42 | 18.44 | 18.40 | 18.44 | +0.163% | 4,179 | -12.202% |
| 2025-05-19 | 18.37 | 18.41 | 18.37 | 18.41 | -0.319% | 4,126 | -12.059% |
| 2025-05-16 | 18.40 | 18.51 | 18.38 | 18.47 | +0.514% | 5,917 | -12.340% |
| 2025-05-15 | 18.40 | 18.40 | 18.29 | 18.37 | +0.243% | 6,690 | -11.889% |
| 2025-05-14 | 18.23 | 18.37 | 18.21 | 18.33 | -0.272% | 9,632 | -11.675% |
| 2025-05-13 | 18.31 | 18.40 | 18.22 | 18.38 | +0.054% | 8,576 | -11.915% |
| 2025-05-12 | 18.44 | 18.48 | 18.29 | 18.37 | -0.249% | 12,187 | -11.867% |
| 2025-05-09 | 18.44 | 18.44 | 18.42 | 18.42 | +0.493% | 239 | -12.086% |
| 2025-05-08 | 18.39 | 18.46 | 18.29 | 18.33 | -0.826% | 4,834 | -11.653% |
| 2025-05-07 | 18.45 | 18.57 | 18.32 | 18.48 | +0.132% | 9,959 | -12.383% |
| 2025-05-06 | 18.38 | 18.46 | 18.34 | 18.45 | +0.168% | 2,630 | -12.267% |
| 2025-05-05 | 18.35 | 18.48 | 18.33 | 18.42 | +0.369% | 13,632 | -12.119% |
| 2025-05-02 | 18.30 | 18.36 | 18.30 | 18.36 | -0.244% | 1,619 | -11.795% |
| 2025-05-01 | 18.27 | 18.40 | 18.27 | 18.40 | +0.054% | 1,747 | -12.010% |
| 2025-04-30 | 18.29 | 18.39 | 18.29 | 18.39 | 0.000% | 2,656 | -11.963% |
| 2025-04-29 | 18.38 | 18.39 | 18.38 | 18.39 | 0.000% | 924 | -11.963% |
| 2025-04-28 | 18.30 | 18.39 | 18.30 | 18.39 | +0.492% | 947 | -11.963% |
| 2025-04-25 | 18.40 | 18.40 | 18.30 | 18.30 | -0.191% | 2,291 | -11.530% |
| 2025-04-24 | 18.26 | 18.36 | 18.26 | 18.34 | +0.411% | 7,561 | -11.699% |
| 2025-04-23 | 18.36 | 18.37 | 18.26 | 18.26 | +0.165% | 3,567 | -11.336% |
| 2025-04-22 | 18.20 | 18.25 | 18.20 | 18.23 | +0.330% | 8,190 | -11.190% |
| 2025-04-21 | 18.27 | 18.27 | 18.17 | 18.17 | -0.547% | 5,652 | -10.897% |
| 2025-04-17 | 18.26 | 18.31 | 18.20 | 18.27 | +0.053% | 5,443 | -11.385% |
| 2025-04-16 | 18.30 | 18.30 | 18.17 | 18.26 | -0.108% | 7,786 | -11.338% |
| 2025-04-15 | 18.26 | 18.45 | 18.26 | 18.28 | +0.186% | 13,197 | -11.433% |
| 2025-04-14 | 18.26 | 18.46 | 18.21 | 18.25 | +0.419% | 5,726 | -11.269% |
| 2025-04-11 | 18.25 | 18.38 | 18.15 | 18.17 | 0.000% | 13,319 | -10.897% |