GGT/PE
The Gabelli Multimedia Trust Inc. 5.125 Percent Series E Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.98USD0.000%(0.00)640
After-hoursOct 2, 2026 4:10:30 PM EDT
19.98USD0.000%(0.00)
GGT/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.98 | 19.98 | 19.98 | 19.98 | 0.000% | 640 | 0.000% |
| 2026-10-01 | 19.98 | 19.98 | 19.98 | 19.98 | -0.893% | 361 | 0.000% |
| 2026-09-30 | 20.16 | 20.16 | 20.16 | 20.16 | -0.934% | 283 | -0.893% |
| 2026-09-29 | 19.98 | 20.36 | 19.98 | 20.35 | +1.851% | 1,189 | -1.818% |
| 2026-09-28 | 19.98 | 19.98 | 19.98 | 19.98 | -0.078% | 578 | -0.001% |
| 2026-09-25 | 19.98 | 20.00 | 19.98 | 20.00 | +0.078% | 975 | -0.078% |
| 2026-09-24 | 19.98 | 20.05 | 19.98 | 19.98 | 0.000% | 1,636 | 0.000% |
| 2026-09-22 | 19.98 | 20.19 | 19.98 | 19.98 | 0.000% | 850 | 0.000% |
| 2026-09-21 | 19.98 | 20.02 | 19.98 | 19.98 | 0.000% | 1,098 | 0.000% |
| 2026-09-18 | 20.00 | 20.00 | 19.98 | 19.98 | -0.050% | 286 | 0.000% |
| 2026-09-17 | 19.99 | 19.99 | 19.99 | 19.99 | -1.064% | 204 | -0.050% |
| 2026-09-14 | 19.98 | 20.20 | 19.98 | 20.20 | +1.380% | 1,642 | -1.114% |
| 2026-09-11 | 19.98 | 19.98 | 19.85 | 19.93 | -0.350% | 8,633 | +0.251% |
| 2026-09-10 | 19.98 | 20.00 | 19.98 | 20.00 | +0.100% | 3,167 | -0.100% |
| 2026-09-09 | 20.03 | 20.03 | 19.98 | 19.98 | -0.349% | 1,103 | 0.000% |
| 2026-09-08 | 19.98 | 20.05 | 19.98 | 20.05 | -0.100% | 2,532 | -0.349% |
| 2026-09-04 | 20.07 | 20.07 | 20.07 | 20.07 | -0.100% | 1,100 | -0.448% |
| 2026-09-03 | 19.99 | 20.10 | 19.99 | 20.09 | +0.050% | 3,324 | -0.548% |
| 2026-09-02 | 19.98 | 20.08 | 19.98 | 20.08 | +0.501% | 1,237 | -0.498% |
| 2026-09-01 | 19.98 | 19.98 | 19.98 | 19.98 | -0.100% | 3,484 | 0.000% |
| 2026-08-28 | 20.00 | 20.00 | 20.00 | 20.00 | -1.088% | 2,404 | -0.100% |
| 2026-08-27 | 20.00 | 20.22 | 20.00 | 20.22 | +0.848% | 594 | -1.187% |
| 2026-08-26 | 20.05 | 20.05 | 20.05 | 20.05 | +0.250% | 271 | -0.349% |
| 2026-08-25 | 20.00 | 20.00 | 20.00 | 20.00 | -1.088% | 305 | -0.100% |
| 2026-08-24 | 20.22 | 20.22 | 20.22 | 20.22 | +0.099% | 348 | -1.187% |
| 2026-08-21 | 20.05 | 20.47 | 20.05 | 20.20 | +1.000% | 874 | -1.089% |
| 2026-08-20 | 20.04 | 20.06 | 20.00 | 20.00 | -0.324% | 504 | -0.100% |
| 2026-08-18 | 20.00 | 20.47 | 20.00 | 20.07 | +0.576% | 4,662 | -0.424% |
| 2026-08-17 | 20.01 | 20.01 | 19.85 | 19.95 | -0.250% | 4,704 | +0.150% |
| 2026-08-14 | 20.36 | 20.36 | 19.94 | 20.00 | -0.043% | 3,353 | -0.100% |
| 2026-08-13 | 20.02 | 20.09 | 20.00 | 20.01 | -0.206% | 1,982 | -0.143% |
| 2026-08-12 | 20.39 | 20.39 | 20.00 | 20.05 | -2.076% | 703 | -0.349% |
| 2026-08-11 | 20.48 | 20.48 | 20.48 | 20.48 | +1.211% | 405 | -2.418% |
| 2026-08-07 | 20.20 | 20.23 | 20.20 | 20.23 | +1.149% | 993 | -1.236% |
| 2026-08-05 | 20.01 | 20.02 | 20.00 | 20.00 | -0.706% | 2,541 | -0.100% |
| 2026-08-04 | 20.01 | 20.14 | 20.01 | 20.14 | +0.711% | 478 | -0.806% |
| 2026-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | -0.546% | 341 | -0.100% |
| 2026-07-30 | 20.11 | 20.11 | 20.11 | 20.11 | +0.399% | 274 | -0.646% |
| 2026-07-29 | 20.03 | 20.03 | 20.03 | 20.03 | -0.694% | 529 | -0.250% |
| 2026-07-28 | 20.18 | 20.18 | 20.02 | 20.17 | +0.448% | 1,201 | -0.942% |
| 2026-07-24 | 20.08 | 20.08 | 20.08 | 20.08 | -0.594% | 516 | -0.498% |
| 2026-07-22 | 20.20 | 20.24 | 20.08 | 20.20 | -0.737% | 2,833 | -1.089% |
| 2026-07-20 | 20.18 | 20.35 | 20.00 | 20.35 | +1.496% | 3,074 | -1.818% |
| 2026-07-17 | 20.00 | 20.18 | 20.00 | 20.05 | -0.249% | 2,637 | -0.349% |
| 2026-07-15 | 20.10 | 20.11 | 20.10 | 20.10 | -0.790% | 331 | -0.597% |
| 2026-07-14 | 20.00 | 20.26 | 20.00 | 20.26 | +0.846% | 2,267 | -1.382% |
| 2026-07-13 | 20.09 | 20.09 | 20.08 | 20.09 | -0.050% | 2,007 | -0.548% |
| 2026-07-10 | 20.10 | 20.23 | 20.02 | 20.10 | -0.075% | 6,669 | -0.597% |
| 2026-07-09 | 20.26 | 20.27 | 19.95 | 20.11 | -0.322% | 5,681 | -0.671% |
| 2026-07-06 | 20.50 | 20.50 | 20.04 | 20.18 | +0.699% | 2,404 | -0.991% |
| 2026-07-01 | 20.08 | 20.09 | 20.02 | 20.04 | -1.135% | 1,389 | -0.299% |
| 2026-06-26 | 20.27 | 20.27 | 20.27 | 20.27 | +1.047% | 235 | -1.431% |
| 2026-06-25 | 20.03 | 20.18 | 20.03 | 20.06 | -1.036% | 2,679 | -0.399% |
| 2026-06-23 | 20.14 | 20.27 | 20.11 | 20.27 | +0.997% | 2,265 | -1.431% |
| 2026-06-22 | 19.98 | 20.07 | 19.96 | 20.07 | +0.150% | 873 | -0.448% |
| 2026-06-18 | 20.16 | 20.19 | 20.04 | 20.04 | -1.281% | 3,157 | -0.299% |
| 2026-06-17 | 20.42 | 20.42 | 20.30 | 20.30 | -0.098% | 810 | -1.576% |
| 2026-06-16 | 20.48 | 20.48 | 20.32 | 20.32 | 0.000% | 863 | -1.673% |
| 2026-06-12 | 20.30 | 20.40 | 20.30 | 20.32 | 0.000% | 2,432 | -1.673% |
| 2026-06-11 | 20.16 | 20.32 | 20.16 | 20.32 | +0.794% | 20,122 | -1.673% |
| 2026-06-10 | 20.16 | 20.16 | 20.16 | 20.16 | -0.223% | 175 | -0.893% |
| 2026-06-09 | 20.17 | 20.20 | 20.17 | 20.20 | +0.522% | 969 | -1.114% |
| 2026-06-08 | 20.18 | 20.18 | 20.10 | 20.10 | 0.000% | 1,909 | -0.597% |
| 2026-06-05 | 20.20 | 20.20 | 20.09 | 20.10 | -0.446% | 4,777 | -0.597% |
| 2026-06-04 | 20.19 | 20.38 | 20.19 | 20.19 | +0.050% | 561 | -1.040% |
| 2026-06-03 | 20.18 | 20.18 | 20.18 | 20.18 | -0.787% | 1,012 | -0.991% |
| 2026-06-02 | 19.82 | 20.48 | 19.79 | 20.34 | 0.000% | 5,012 | -1.770% |
| 2026-05-28 | 20.34 | 20.34 | 20.34 | 20.34 | -0.241% | 201 | -1.770% |
| 2026-05-27 | 20.20 | 20.39 | 20.20 | 20.39 | +0.039% | 642 | -2.007% |
| 2026-05-26 | 20.38 | 20.38 | 20.38 | 20.38 | +0.997% | 247 | -1.968% |
| 2026-05-22 | 20.18 | 20.18 | 20.18 | 20.18 | +0.199% | 134 | -0.991% |
| 2026-05-21 | 20.12 | 20.27 | 20.12 | 20.14 | 0.000% | 917 | -0.794% |
| 2026-05-20 | 20.29 | 20.29 | 20.13 | 20.14 | +0.449% | 1,419 | -0.794% |
| 2026-05-18 | 20.01 | 20.08 | 20.01 | 20.05 | -1.571% | 736 | -0.349% |
| 2026-05-15 | 20.41 | 20.41 | 20.37 | 20.37 | -0.148% | 2,829 | -1.915% |
| 2026-05-14 | 20.44 | 20.50 | 20.40 | 20.40 | -0.390% | 2,682 | -2.059% |
| 2026-05-13 | 20.35 | 20.48 | 20.30 | 20.48 | +0.196% | 10,400 | -2.441% |
| 2026-05-11 | 20.45 | 20.45 | 20.44 | 20.44 | +0.988% | 1,212 | -2.250% |
| 2026-05-08 | 20.24 | 20.24 | 20.24 | 20.24 | -0.930% | 242 | -1.285% |
| 2026-05-07 | 20.35 | 20.43 | 20.35 | 20.43 | +0.147% | 323 | -2.203% |
| 2026-05-06 | 20.54 | 20.54 | 19.91 | 20.40 | -0.633% | 13,656 | -2.059% |
| 2026-05-05 | 20.70 | 20.70 | 20.53 | 20.53 | +0.073% | 857 | -2.679% |
| 2026-05-04 | 20.61 | 20.75 | 20.52 | 20.52 | +0.024% | 1,574 | -2.608% |
| 2026-05-01 | 20.51 | 20.51 | 20.40 | 20.51 | -0.766% | 2,721 | -2.585% |
| 2026-04-30 | 20.71 | 20.75 | 20.63 | 20.67 | +0.969% | 3,171 | -3.331% |
| 2026-04-29 | 20.47 | 20.47 | 20.47 | 20.47 | -1.254% | 243 | -2.394% |
| 2026-04-27 | 20.74 | 20.76 | 20.73 | 20.73 | +0.631% | 1,004 | -3.618% |
| 2026-04-22 | 20.65 | 20.70 | 20.59 | 20.60 | -0.603% | 1,710 | -3.010% |
| 2026-04-21 | 20.73 | 20.73 | 20.73 | 20.73 | -0.385% | 202 | -3.595% |
| 2026-04-20 | 20.96 | 20.96 | 20.80 | 20.80 | +0.604% | 1,127 | -3.965% |
| 2026-04-17 | 20.68 | 20.82 | 20.68 | 20.68 | 0.000% | 2,587 | -3.385% |
| 2026-04-16 | 20.72 | 20.77 | 20.68 | 20.68 | +0.291% | 1,976 | -3.385% |
| 2026-04-10 | 20.61 | 20.62 | 20.61 | 20.62 | -0.050% | 204 | -3.104% |
| 2026-04-07 | 20.63 | 20.63 | 20.63 | 20.63 | -0.114% | 164 | -3.153% |
| 2026-04-02 | 20.61 | 20.65 | 20.61 | 20.65 | +0.457% | 365 | -3.263% |
| 2026-03-31 | 20.96 | 20.96 | 20.56 | 20.56 | -0.242% | 749 | -2.821% |
| 2026-03-27 | 20.61 | 20.61 | 20.61 | 20.61 | -2.333% | 669 | -3.057% |
| 2026-03-26 | 21.01 | 21.10 | 21.01 | 21.10 | -0.788% | 328 | -5.319% |
| 2026-03-24 | 21.27 | 21.27 | 21.27 | 21.27 | -0.375% | 457 | -6.065% |
| 2026-03-18 | 21.59 | 21.59 | 21.35 | 21.35 | +0.141% | 594 | -6.417% |
| 2026-03-12 | 21.32 | 21.32 | 21.32 | 21.32 | -0.975% | 469 | -6.285% |
| 2026-03-11 | 21.52 | 21.54 | 21.52 | 21.53 | +0.046% | 664 | -7.199% |
| 2026-03-10 | 21.34 | 21.52 | 21.22 | 21.52 | +0.121% | 4,484 | -7.156% |
| 2026-03-09 | 21.49 | 21.49 | 21.49 | 21.49 | +0.769% | 306 | -7.044% |
| 2026-03-06 | 21.37 | 21.43 | 21.33 | 21.33 | -0.975% | 2,110 | -6.329% |
| 2026-03-04 | 21.54 | 21.57 | 21.54 | 21.54 | +0.607% | 619 | -7.242% |
| 2026-03-03 | 21.40 | 21.41 | 21.38 | 21.41 | +0.328% | 2,850 | -6.679% |
| 2026-03-02 | 21.41 | 21.41 | 21.33 | 21.34 | -1.090% | 938 | -6.373% |
| 2026-02-25 | 21.49 | 21.58 | 21.49 | 21.58 | +0.497% | 304 | -7.393% |
| 2026-02-24 | 21.35 | 21.55 | 21.35 | 21.47 | +0.086% | 1,128 | -6.933% |
| 2026-02-23 | 21.45 | 21.45 | 21.44 | 21.45 | +0.192% | 604 | -6.853% |
| 2026-02-19 | 21.41 | 21.41 | 21.41 | 21.41 | +0.136% | 186 | -6.675% |
| 2026-02-18 | 21.43 | 21.43 | 21.38 | 21.38 | -0.233% | 465 | -6.548% |
| 2026-02-17 | 21.41 | 21.43 | 21.40 | 21.43 | +0.140% | 1,155 | -6.766% |
| 2026-02-13 | 21.40 | 21.40 | 21.40 | 21.40 | +0.706% | 864 | -6.636% |
| 2026-02-12 | 21.25 | 21.27 | 21.25 | 21.25 | -0.422% | 3,235 | -5.976% |
| 2026-02-11 | 21.34 | 21.34 | 21.34 | 21.34 | +0.424% | 106 | -6.373% |
| 2026-02-09 | 21.28 | 21.28 | 21.25 | 21.25 | -0.468% | 1,395 | -5.976% |
| 2026-02-06 | 21.41 | 21.41 | 21.35 | 21.35 | -0.326% | 893 | -6.417% |
| 2026-02-05 | 21.41 | 21.42 | 21.41 | 21.42 | +0.187% | 829 | -6.722% |
| 2026-02-04 | 21.38 | 21.38 | 21.38 | 21.38 | +0.187% | 108 | -6.548% |
| 2026-02-03 | 21.34 | 21.34 | 21.34 | 21.34 | +0.000% | 1,107 | -6.373% |
| 2026-02-02 | 21.34 | 21.34 | 21.34 | 21.34 | 0.000% | 405 | -6.373% |
| 2026-01-30 | 21.34 | 21.34 | 21.34 | 21.34 | 0.000% | 113 | -6.373% |
| 2026-01-28 | 21.34 | 21.34 | 21.34 | 21.34 | +0.282% | 270 | -6.373% |
| 2026-01-27 | 21.30 | 21.30 | 21.28 | 21.28 | +0.141% | 1,442 | -6.109% |
| 2026-01-26 | 21.25 | 21.25 | 21.25 | 21.25 | -0.048% | 387 | -5.976% |
| 2026-01-23 | 21.46 | 21.46 | 21.24 | 21.26 | +0.047% | 835 | -6.021% |
| 2026-01-22 | 21.46 | 21.46 | 21.23 | 21.25 | +0.284% | 1,417 | -5.977% |
| 2026-01-20 | 21.19 | 21.19 | 21.19 | 21.19 | 0.000% | 714 | -5.710% |
| 2026-01-15 | 21.44 | 21.44 | 21.19 | 21.19 | -0.564% | 1,779 | -5.710% |
| 2026-01-13 | 21.38 | 21.38 | 21.31 | 21.31 | -0.326% | 1,399 | -6.242% |
| 2026-01-12 | 21.38 | 21.38 | 21.38 | 21.38 | +0.047% | 106 | -6.548% |
| 2026-01-09 | 21.40 | 21.40 | 21.37 | 21.37 | +0.376% | 1,147 | -6.504% |
| 2026-01-08 | 21.19 | 21.29 | 21.19 | 21.29 | +0.472% | 1,269 | -6.153% |
| 2026-01-06 | 21.19 | 21.19 | 21.19 | 21.19 | -0.749% | 189 | -5.710% |
| 2026-01-05 | 21.13 | 21.35 | 21.13 | 21.35 | +1.089% | 2,642 | -6.417% |
| 2026-01-02 | 21.12 | 21.12 | 21.12 | 21.12 | -0.079% | 309 | -5.398% |
| 2025-12-31 | 21.12 | 21.14 | 21.12 | 21.14 | +0.174% | 815 | -5.472% |
| 2025-12-30 | 21.18 | 21.19 | 21.00 | 21.10 | +0.596% | 9,609 | -5.308% |
| 2025-12-29 | 21.20 | 21.20 | 20.94 | 20.98 | -1.015% | 4,005 | -4.744% |
| 2025-12-26 | 21.19 | 21.19 | 21.19 | 21.19 | +0.047% | 439 | -5.710% |
| 2025-12-24 | 21.18 | 21.18 | 21.18 | 21.18 | +0.284% | 376 | -5.666% |
| 2025-12-23 | 21.23 | 21.25 | 21.11 | 21.12 | -0.471% | 3,708 | -5.398% |
| 2025-12-22 | 21.21 | 21.22 | 21.19 | 21.22 | -0.795% | 1,320 | -5.844% |
| 2025-12-19 | 21.39 | 21.39 | 21.39 | 21.39 | +0.423% | 504 | -6.592% |
| 2025-12-18 | 21.43 | 21.49 | 21.30 | 21.30 | -0.930% | 11,426 | -6.197% |
| 2025-12-17 | 21.51 | 21.58 | 21.50 | 21.50 | 0.000% | 2,679 | -7.070% |
| 2025-12-16 | 21.51 | 21.51 | 21.50 | 21.50 | 0.000% | 809 | -7.070% |
| 2025-12-15 | 21.52 | 21.56 | 21.50 | 21.50 | -0.093% | 1,923 | -7.070% |
| 2025-12-12 | 21.52 | 21.52 | 21.52 | 21.52 | 0.000% | 276 | -7.156% |
| 2025-12-11 | 21.52 | 21.78 | 21.50 | 21.52 | +0.093% | 2,906 | -7.156% |
| 2025-12-10 | 21.51 | 21.65 | 21.50 | 21.50 | -0.093% | 2,712 | -7.070% |
| 2025-12-09 | 21.61 | 21.61 | 21.52 | 21.52 | +0.093% | 313 | -7.156% |
| 2025-12-08 | 21.50 | 21.50 | 21.50 | 21.50 | +0.186% | 2,230 | -7.070% |
| 2025-12-05 | 21.51 | 21.51 | 21.46 | 21.46 | -0.232% | 3,306 | -6.897% |
| 2025-12-04 | 21.55 | 21.56 | 21.51 | 21.51 | -0.967% | 1,879 | -7.113% |
| 2025-12-03 | 21.72 | 21.72 | 21.72 | 21.72 | +0.836% | 306 | -8.011% |
| 2025-12-02 | 21.64 | 21.68 | 21.53 | 21.54 | +0.046% | 2,266 | -7.242% |
| 2025-12-01 | 21.53 | 21.53 | 21.52 | 21.53 | +0.046% | 328 | -7.199% |
| 2025-11-28 | 21.87 | 21.87 | 21.52 | 21.52 | -0.139% | 586 | -7.157% |
| 2025-11-26 | 21.55 | 21.55 | 21.55 | 21.55 | -1.011% | 370 | -7.285% |
| 2025-11-20 | 21.78 | 21.78 | 21.77 | 21.77 | +0.787% | 393 | -8.222% |
| 2025-11-19 | 21.54 | 21.60 | 21.50 | 21.60 | -0.369% | 1,403 | -7.500% |
| 2025-11-18 | 21.64 | 21.68 | 21.64 | 21.68 | -0.230% | 605 | -7.841% |
| 2025-11-17 | 21.31 | 21.73 | 21.31 | 21.73 | +0.648% | 11,556 | -8.053% |
| 2025-11-14 | 21.59 | 21.59 | 21.59 | 21.59 | +0.372% | 134 | -7.457% |
| 2025-11-13 | 21.54 | 21.60 | 21.49 | 21.51 | 0.000% | 4,852 | -7.113% |
| 2025-11-12 | 21.53 | 21.53 | 21.50 | 21.51 | -0.046% | 605 | -7.113% |
| 2025-11-10 | 21.66 | 21.69 | 21.52 | 21.52 | -0.555% | 1,242 | -7.156% |
| 2025-11-07 | 21.64 | 21.64 | 21.64 | 21.64 | 0.000% | 116 | -7.671% |
| 2025-11-06 | 21.80 | 21.80 | 21.48 | 21.64 | -0.138% | 6,832 | -7.671% |
| 2025-11-05 | 21.67 | 21.67 | 21.67 | 21.67 | -2.167% | 1,259 | -7.799% |
| 2025-11-04 | 21.61 | 22.15 | 21.54 | 22.15 | +1.142% | 911 | -9.797% |
| 2025-10-31 | 21.80 | 22.20 | 21.53 | 21.90 | +0.023% | 2,145 | -8.767% |
| 2025-10-30 | 21.54 | 21.89 | 21.54 | 21.89 | +0.852% | 3,092 | -8.746% |
| 2025-10-29 | 21.82 | 21.82 | 21.71 | 21.71 | -0.504% | 209 | -7.969% |
| 2025-10-28 | 21.82 | 21.83 | 21.82 | 21.82 | -0.411% | 334 | -8.433% |
| 2025-10-27 | 21.80 | 22.17 | 21.80 | 21.91 | -0.137% | 3,530 | -8.809% |
| 2025-10-24 | 22.08 | 22.08 | 21.90 | 21.94 | -1.438% | 1,072 | -8.933% |
| 2025-10-23 | 21.72 | 22.26 | 21.72 | 22.26 | +1.654% | 2,328 | -10.243% |
| 2025-10-22 | 21.90 | 21.90 | 21.90 | 21.90 | +0.233% | 223 | -8.758% |
| 2025-10-21 | 21.31 | 21.85 | 21.31 | 21.85 | -0.288% | 1,642 | -8.546% |
| 2025-10-20 | 21.85 | 21.91 | 21.81 | 21.91 | +0.171% | 426 | -8.809% |
| 2025-10-17 | 21.87 | 21.87 | 21.87 | 21.87 | -0.307% | 664 | -8.653% |
| 2025-10-16 | 21.94 | 21.94 | 21.94 | 21.94 | 0.000% | 113 | -8.933% |
| 2025-10-15 | 21.81 | 21.94 | 21.75 | 21.94 | +0.596% | 608 | -8.933% |
| 2025-10-14 | 21.81 | 21.81 | 21.81 | 21.81 | -0.320% | 603 | -8.391% |
| 2025-10-10 | 21.60 | 21.88 | 21.60 | 21.88 | -0.091% | 338 | -8.684% |
| 2025-10-09 | 21.90 | 21.90 | 21.90 | 21.90 | +0.069% | 278 | -8.767% |
| 2025-10-08 | 21.88 | 21.88 | 21.88 | 21.88 | -0.023% | 788 | -8.704% |
| 2025-10-07 | 21.84 | 22.16 | 21.61 | 21.89 | +0.137% | 10,798 | -8.725% |
| 2025-10-06 | 21.87 | 21.89 | 21.86 | 21.86 | -0.034% | 1,003 | -8.600% |
| 2025-10-03 | 21.87 | 21.87 | 21.87 | 21.87 | -1.231% | 621 | -8.632% |
| 2025-09-30 | 22.03 | 22.14 | 22.00 | 22.14 | +0.363% | 1,584 | -9.756% |
| 2025-09-29 | 22.16 | 22.36 | 22.02 | 22.06 | -1.165% | 1,266 | -9.429% |
| 2025-09-26 | 22.36 | 22.64 | 22.32 | 22.32 | +0.813% | 541 | -10.484% |
| 2025-09-25 | 22.15 | 22.15 | 22.14 | 22.14 | -1.249% | 641 | -9.756% |
| 2025-09-24 | 22.42 | 22.42 | 22.42 | 22.42 | -0.111% | 103 | -10.883% |
| 2025-09-19 | 22.45 | 22.45 | 22.45 | 22.45 | -1.167% | 561 | -10.982% |
| 2025-09-18 | 22.46 | 22.71 | 22.37 | 22.71 | +1.384% | 2,381 | -12.021% |
| 2025-09-17 | 22.40 | 22.40 | 22.36 | 22.40 | +0.134% | 591 | -10.804% |
| 2025-09-16 | 22.30 | 22.37 | 22.26 | 22.37 | +0.539% | 503 | -10.684% |
| 2025-09-15 | 22.30 | 22.30 | 22.25 | 22.25 | -0.447% | 443 | -10.202% |
| 2025-09-12 | 22.25 | 22.35 | 22.25 | 22.35 | +0.395% | 500 | -10.604% |
| 2025-09-11 | 22.28 | 22.29 | 22.26 | 22.26 | +0.370% | 931 | -10.251% |
| 2025-09-09 | 22.25 | 22.25 | 22.04 | 22.18 | -0.583% | 1,765 | -9.919% |
| 2025-09-08 | 22.37 | 22.42 | 21.86 | 22.31 | +0.045% | 6,963 | -10.444% |
| 2025-09-05 | 22.30 | 22.30 | 22.30 | 22.30 | -0.325% | 182 | -10.404% |
| 2025-09-03 | 22.19 | 22.37 | 22.19 | 22.37 | +1.233% | 617 | -10.694% |
| 2025-09-02 | 22.10 | 22.10 | 22.10 | 22.10 | -0.540% | 211 | -9.593% |
| 2025-08-27 | 22.11 | 22.22 | 22.11 | 22.22 | -0.180% | 498 | -10.081% |
| 2025-08-22 | 22.16 | 22.26 | 22.16 | 22.26 | -0.269% | 568 | -10.243% |
| 2025-08-21 | 22.19 | 22.33 | 22.10 | 22.32 | -0.609% | 790 | -10.484% |
| 2025-08-20 | 22.42 | 22.46 | 22.05 | 22.46 | +1.798% | 921 | -11.029% |
| 2025-08-19 | 22.03 | 22.06 | 22.03 | 22.06 | +0.364% | 410 | -9.429% |
| 2025-08-15 | 22.00 | 22.14 | 21.90 | 21.98 | -2.850% | 2,950 | -9.099% |
| 2025-08-13 | 22.62 | 22.62 | 22.62 | 22.62 | +1.275% | 297 | -11.690% |
| 2025-08-11 | 22.34 | 22.34 | 22.34 | 22.34 | +1.513% | 121 | -10.564% |
| 2025-08-08 | 22.21 | 22.21 | 22.01 | 22.01 | -1.535% | 857 | -9.211% |
| 2025-08-05 | 22.35 | 22.35 | 22.35 | 22.35 | +1.361% | 235 | -10.604% |
| 2025-08-04 | 22.05 | 22.05 | 22.05 | 22.05 | +0.777% | 144 | -9.388% |
| 2025-08-01 | 21.88 | 21.88 | 21.86 | 21.88 | -0.455% | 939 | -8.684% |
| 2025-07-31 | 21.86 | 21.98 | 21.86 | 21.98 | +1.524% | 794 | -9.099% |
| 2025-07-30 | 22.00 | 22.00 | 21.65 | 21.65 | -2.872% | 766 | -7.714% |
| 2025-07-25 | 22.30 | 22.30 | 22.28 | 22.29 | -0.845% | 889 | -10.364% |
| 2025-07-23 | 22.47 | 22.48 | 22.47 | 22.48 | +0.134% | 723 | -11.121% |
| 2025-07-22 | 22.45 | 22.49 | 22.45 | 22.45 | 0.000% | 503 | -11.002% |
| 2025-07-21 | 22.48 | 22.55 | 22.45 | 22.45 | +0.808% | 370 | -11.002% |
| 2025-07-18 | 22.30 | 22.30 | 22.27 | 22.27 | -0.588% | 450 | -10.283% |
| 2025-07-17 | 22.63 | 22.63 | 22.40 | 22.40 | -1.444% | 1,238 | -10.811% |
| 2025-07-15 | 22.73 | 22.73 | 22.73 | 22.73 | +1.202% | 155 | -12.099% |
| 2025-07-14 | 22.31 | 22.46 | 22.31 | 22.46 | +0.672% | 486 | -11.042% |
| 2025-07-10 | 22.31 | 22.31 | 22.31 | 22.31 | +0.270% | 100 | -10.444% |
| 2025-07-09 | 22.25 | 22.25 | 22.25 | 22.25 | -0.224% | 100 | -10.202% |
| 2025-07-08 | 22.30 | 22.30 | 22.25 | 22.30 | +0.045% | 1,430 | -10.404% |
| 2025-07-07 | 22.27 | 22.43 | 22.27 | 22.29 | +0.045% | 314 | -10.363% |
| 2025-07-02 | 22.26 | 22.48 | 22.25 | 22.28 | +0.090% | 1,127 | -10.323% |
| 2025-07-01 | 22.28 | 22.28 | 22.26 | 22.26 | -0.179% | 400 | -10.243% |
| 2025-06-30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.044% | 254 | -10.404% |
| 2025-06-27 | 22.54 | 22.54 | 22.54 | 22.54 | -1.614% | 502 | -11.339% |
| 2025-06-26 | 22.86 | 22.91 | 22.86 | 22.91 | +2.502% | 226 | -12.771% |
| 2025-06-24 | 22.53 | 22.53 | 22.25 | 22.35 | -0.861% | 2,120 | -10.588% |
| 2025-06-23 | 22.54 | 22.54 | 22.54 | 22.54 | -0.901% | 188 | -11.358% |
| 2025-06-18 | 22.75 | 22.75 | 22.75 | 22.75 | -0.086% | 400 | -12.157% |
| 2025-06-13 | 22.76 | 22.76 | 22.76 | 22.76 | +0.817% | 524 | -12.232% |
| 2025-06-10 | 22.58 | 22.58 | 22.58 | 22.58 | -1.783% | 200 | -11.515% |
| 2025-06-09 | 22.95 | 22.99 | 22.95 | 22.99 | +1.816% | 606 | -13.093% |
| 2025-06-06 | 22.70 | 22.70 | 22.58 | 22.58 | -0.018% | 1,000 | -11.515% |
| 2025-06-05 | 22.70 | 22.70 | 22.58 | 22.58 | -0.860% | 1,100 | -11.531% |
| 2025-06-04 | 22.81 | 22.81 | 22.74 | 22.78 | +0.618% | 1,001 | -12.291% |
| 2025-06-03 | 22.64 | 22.64 | 22.64 | 22.64 | +0.088% | 100 | -11.749% |
| 2025-05-29 | 22.63 | 22.63 | 22.61 | 22.62 | -0.637% | 601 | -11.671% |
| 2025-05-28 | 23.30 | 23.30 | 22.77 | 22.77 | -1.322% | 1,288 | -12.234% |
| 2025-05-27 | 23.07 | 23.07 | 23.06 | 23.07 | +0.087% | 433 | -13.394% |
| 2025-05-23 | 22.80 | 23.09 | 22.80 | 23.05 | +1.363% | 734 | -13.319% |
| 2025-05-22 | 22.75 | 22.75 | 22.74 | 22.74 | -2.487% | 1,020 | -12.137% |
| 2025-05-21 | 23.32 | 23.32 | 23.32 | 23.32 | +0.387% | 116 | -14.322% |
| 2025-05-20 | 22.95 | 23.23 | 22.95 | 23.23 | +2.425% | 880 | -13.991% |
| 2025-05-19 | 22.68 | 22.68 | 22.68 | 22.68 | -2.744% | 226 | -11.905% |
| 2025-05-16 | 22.97 | 23.32 | 22.97 | 23.32 | +2.731% | 739 | -14.322% |
| 2025-05-15 | 22.70 | 22.70 | 22.70 | 22.70 | -1.253% | 311 | -11.982% |
| 2025-05-14 | 22.80 | 22.99 | 22.80 | 22.99 | +1.582% | 494 | -13.085% |
| 2025-05-12 | 22.60 | 22.89 | 22.60 | 22.63 | -1.222% | 2,395 | -11.710% |
| 2025-05-01 | 22.95 | 22.95 | 22.91 | 22.91 | +0.703% | 200 | -12.789% |
| 2025-04-30 | 22.75 | 22.75 | 22.75 | 22.75 | -1.157% | 251 | -12.176% |
| 2025-04-23 | 23.02 | 23.02 | 23.02 | 23.02 | -1.176% | 313 | -13.192% |
| 2025-04-22 | 23.29 | 23.29 | 23.29 | 23.29 | +1.747% | 359 | -14.212% |
| 2025-04-21 | 22.89 | 22.89 | 22.89 | 22.89 | +0.483% | 220 | -12.713% |
| 2025-04-17 | 22.80 | 22.95 | 22.78 | 22.78 | -0.044% | 1,462 | -12.291% |
| 2025-04-16 | 22.58 | 22.79 | 22.58 | 22.79 | +1.154% | 944 | -12.330% |
| 2025-04-15 | 22.88 | 22.98 | 22.53 | 22.53 | +0.133% | 2,445 | -11.318% |
| 2025-04-14 | 22.50 | 22.50 | 22.50 | 22.50 | -0.044% | 350 | -11.200% |
| 2025-04-11 | 22.88 | 22.88 | 22.50 | 22.51 | -3.473% | 8,270 | -11.239% |
| 2025-04-10 | 23.32 | 23.32 | 23.32 | 23.32 | -0.011% | 222 | -14.322% |
| 2025-04-09 | 22.58 | 23.32 | 22.58 | 23.32 | +3.154% | 5,118 | -14.332% |
| 2025-04-08 | 22.58 | 22.61 | 22.58 | 22.61 | +0.131% | 566 | -11.630% |
| 2025-04-07 | 22.59 | 22.59 | 22.57 | 22.58 | -0.347% | 1,079 | -11.515% |
| 2025-04-04 | 22.65 | 22.66 | 22.65 | 22.66 | +0.615% | 381 | -11.822% |
| 2025-04-03 | 22.52 | 22.52 | 22.52 | 22.52 | -0.006% | 3,068 | -11.279% |
| 2025-04-01 | 22.52 | 22.52 | 22.52 | 22.52 | +0.006% | 400 | -11.284% |
| 2025-03-28 | 22.53 | 22.58 | 22.52 | 22.52 | -0.133% | 1,703 | -11.279% |
| 2025-03-27 | 22.55 | 22.55 | 22.55 | 22.55 | -0.357% | 332 | -11.397% |
| 2025-03-26 | 22.64 | 22.64 | 22.63 | 22.63 | -0.041% | 279 | -11.713% |
| 2025-03-25 | 22.64 | 22.64 | 22.64 | 22.64 | +0.533% | 573 | -11.749% |
| 2025-03-24 | 22.67 | 22.67 | 22.52 | 22.52 | -0.530% | 700 | -11.279% |
| 2025-03-19 | 22.64 | 22.65 | 22.64 | 22.64 | -1.437% | 908 | -11.750% |
| 2025-03-18 | 23.01 | 23.01 | 22.97 | 22.97 | -0.173% | 705 | -13.017% |
| 2025-03-17 | 23.01 | 23.01 | 23.01 | 23.01 | +0.174% | 120 | -13.168% |
| 2025-03-12 | 23.09 | 23.09 | 22.97 | 22.97 | -0.325% | 413 | -13.017% |
| 2025-03-11 | 22.97 | 23.05 | 22.97 | 23.05 | -0.323% | 862 | -13.300% |
| 2025-03-07 | 22.98 | 23.12 | 22.97 | 23.12 | +0.411% | 443 | -13.580% |
| 2025-03-05 | 23.09 | 23.09 | 23.02 | 23.02 | +0.766% | 2,341 | -13.225% |
| 2025-03-04 | 22.85 | 22.85 | 22.85 | 22.85 | -0.522% | 500 | -12.560% |
| 2025-03-03 | 22.98 | 22.98 | 22.97 | 22.97 | -0.044% | 230 | -13.017% |
| 2025-02-28 | 22.98 | 22.98 | 22.98 | 22.98 | +0.044% | 152 | -13.055% |
| 2025-02-27 | 22.97 | 22.97 | 22.97 | 22.97 | -0.694% | 104 | -13.017% |
| 2025-02-26 | 23.13 | 23.13 | 23.13 | 23.13 | +0.106% | 1,000 | -13.621% |
| 2025-02-25 | 23.11 | 23.11 | 23.11 | 23.11 | +0.593% | 601 | -13.529% |
| 2025-02-24 | 23.12 | 23.33 | 22.97 | 22.97 | 0.000% | 1,323 | -13.017% |
| 2025-02-21 | 23.02 | 23.02 | 22.97 | 22.97 | -0.649% | 367 | -13.017% |
| 2025-02-20 | 22.97 | 23.12 | 22.97 | 23.12 | +0.315% | 1,500 | -13.581% |
| 2025-02-19 | 23.05 | 23.05 | 23.05 | 23.05 | +0.337% | 400 | -13.309% |
| 2025-02-18 | 22.97 | 22.97 | 22.97 | 22.97 | 0.000% | 105 | -13.017% |
| 2025-02-13 | 22.97 | 22.97 | 22.97 | 22.97 | 0.000% | 156 | -13.017% |
| 2025-02-12 | 22.97 | 22.97 | 22.97 | 22.97 | -0.000% | 106 | -13.017% |
| 2025-02-10 | 22.85 | 23.12 | 22.85 | 22.97 | +0.306% | 1,864 | -13.017% |
| 2025-02-07 | 23.12 | 23.12 | 22.90 | 22.90 | -0.305% | 3,508 | -12.751% |
| 2025-02-06 | 22.97 | 22.97 | 22.97 | 22.97 | 0.000% | 119 | -13.017% |
| 2025-02-04 | 23.09 | 23.09 | 22.97 | 22.97 | -0.434% | 300 | -13.017% |
| 2025-02-03 | 23.10 | 23.12 | 23.07 | 23.07 | -0.216% | 1,240 | -13.394% |
| 2025-01-31 | 23.10 | 23.12 | 23.10 | 23.12 | +0.653% | 836 | -13.581% |
| 2025-01-30 | 22.97 | 22.97 | 22.97 | 22.97 | -0.562% | 118 | -13.017% |
| 2025-01-29 | 23.09 | 23.10 | 22.90 | 23.10 | +0.741% | 1,674 | -13.506% |
| 2025-01-28 | 22.92 | 23.10 | 22.92 | 22.93 | +0.044% | 1,834 | -12.865% |
| 2025-01-27 | 22.91 | 22.94 | 22.91 | 22.92 | -0.844% | 390 | -12.827% |
| 2025-01-24 | 23.39 | 23.51 | 22.90 | 23.11 | -1.091% | 1,245 | -13.563% |
| 2025-01-23 | 23.37 | 23.37 | 23.37 | 23.37 | -0.764% | 228 | -14.506% |
| 2025-01-22 | 23.26 | 23.55 | 23.26 | 23.55 | +1.596% | 2,923 | -15.159% |
| 2025-01-21 | 23.14 | 23.18 | 23.14 | 23.18 | +1.444% | 1,812 | -13.805% |
| 2025-01-13 | 22.85 | 22.86 | 22.85 | 22.85 | 0.000% | 325 | -12.560% |
| 2025-01-10 | 23.22 | 23.40 | 22.85 | 22.85 | -0.087% | 4,346 | -12.560% |
| 2025-01-08 | 22.91 | 23.05 | 22.86 | 22.87 | -0.738% | 1,715 | -12.637% |
| 2025-01-07 | 23.29 | 23.29 | 23.04 | 23.04 | 0.000% | 968 | -13.281% |
| 2025-01-06 | 23.04 | 23.04 | 23.04 | 23.04 | +0.043% | 201 | -13.281% |
| 2025-01-03 | 23.03 | 23.03 | 23.03 | 23.03 | +0.700% | 255 | -13.244% |
| 2025-01-02 | 23.04 | 23.04 | 22.87 | 22.87 | -0.652% | 1,571 | -12.637% |
| 2024-12-30 | 22.95 | 23.02 | 22.85 | 23.02 | +0.480% | 2,386 | -13.206% |
| 2024-12-27 | 22.85 | 22.95 | 22.85 | 22.91 | -0.486% | 3,651 | -12.789% |
| 2024-12-26 | 23.02 | 23.02 | 23.02 | 23.02 | +0.532% | 223 | -13.213% |
| 2024-12-20 | 23.11 | 23.47 | 22.90 | 22.90 | +0.231% | 628 | -12.751% |
| 2024-12-19 | 22.82 | 23.26 | 22.82 | 22.85 | -1.774% | 1,369 | -12.550% |
| 2024-12-18 | 23.03 | 23.26 | 23.03 | 23.26 | -1.021% | 383 | -14.101% |
| 2024-12-17 | 23.48 | 23.50 | 23.39 | 23.50 | +0.945% | 1,626 | -14.978% |
| 2024-12-16 | 23.40 | 23.40 | 23.28 | 23.28 | -0.725% | 633 | -14.175% |
| 2024-12-12 | 23.34 | 23.45 | 23.28 | 23.45 | +0.698% | 741 | -14.797% |
| 2024-12-11 | 23.32 | 23.32 | 23.29 | 23.29 | +0.118% | 383 | -14.203% |
| 2024-12-10 | 23.18 | 23.28 | 23.15 | 23.26 | +0.367% | 2,452 | -14.101% |
| 2024-12-09 | 23.12 | 23.34 | 23.12 | 23.18 | +0.281% | 2,279 | -13.786% |
| 2024-12-05 | 23.11 | 23.11 | 23.11 | 23.11 | -0.730% | 307 | -13.544% |
| 2024-12-04 | 23.28 | 23.28 | 23.28 | 23.28 | +0.258% | 204 | -14.175% |
| 2024-12-03 | 23.14 | 23.22 | 23.14 | 23.22 | -0.348% | 1,437 | -13.953% |
| 2024-12-02 | 23.30 | 23.30 | 23.30 | 23.30 | -0.123% | 346 | -14.253% |
| 2024-11-29 | 23.30 | 23.33 | 23.30 | 23.33 | +0.647% | 291 | -14.359% |
| 2024-11-25 | 23.22 | 23.22 | 23.18 | 23.18 | -0.172% | 543 | -13.805% |
| 2024-11-21 | 23.40 | 23.48 | 23.19 | 23.22 | -0.769% | 1,092 | -13.953% |
| 2024-11-20 | 23.31 | 23.40 | 23.27 | 23.40 | +0.386% | 2,209 | -14.615% |
| 2024-11-19 | 23.31 | 23.31 | 23.31 | 23.31 | -0.385% | 659 | -14.286% |
| 2024-11-18 | 23.40 | 23.40 | 23.40 | 23.40 | +0.386% | 259 | -14.615% |
| 2024-11-15 | 23.44 | 23.45 | 23.31 | 23.31 | +0.000% | 870 | -14.286% |
| 2024-11-14 | 23.37 | 23.37 | 23.31 | 23.31 | -0.257% | 500 | -14.286% |
| 2024-11-13 | 23.39 | 23.40 | 23.37 | 23.37 | +0.148% | 868 | -14.506% |
| 2024-11-12 | 23.26 | 23.34 | 23.25 | 23.34 | -0.361% | 2,353 | -14.379% |
| 2024-11-06 | 23.42 | 23.42 | 23.42 | 23.42 | -0.234% | 300 | -14.688% |
| 2024-11-05 | 23.48 | 23.48 | 23.48 | 23.48 | -0.530% | 491 | -14.888% |
| 2024-11-04 | 23.30 | 23.60 | 23.27 | 23.60 | +1.462% | 1,970 | -15.339% |
| 2024-10-31 | 23.27 | 23.29 | 23.26 | 23.26 | -0.726% | 632 | -14.101% |
| 2024-10-30 | 23.42 | 23.43 | 23.40 | 23.43 | -1.223% | 1,353 | -14.725% |
| 2024-10-24 | 23.98 | 23.98 | 23.72 | 23.72 | +1.978% | 2,329 | -15.767% |
| 2024-10-23 | 23.26 | 23.26 | 23.26 | 23.26 | -3.083% | 194 | -14.101% |
| 2024-10-22 | 24.13 | 24.18 | 24.00 | 24.00 | -0.990% | 1,586 | -16.750% |
| 2024-10-21 | 24.24 | 24.25 | 24.24 | 24.24 | -0.124% | 441 | -17.574% |
| 2024-10-18 | 24.22 | 24.59 | 24.22 | 24.27 | +0.194% | 1,025 | -17.676% |
| 2024-10-17 | 24.63 | 24.63 | 24.22 | 24.22 | +0.459% | 1,130 | -17.517% |
| 2024-10-16 | 23.90 | 24.15 | 23.90 | 24.11 | +0.889% | 3,229 | -17.138% |
| 2024-10-15 | 23.72 | 23.90 | 23.72 | 23.90 | 0.000% | 995 | -16.402% |
| 2024-10-14 | 23.52 | 23.90 | 23.52 | 23.90 | +1.443% | 3,978 | -16.402% |
| 2024-10-11 | 23.77 | 23.90 | 23.56 | 23.56 | -0.883% | 2,244 | -15.195% |
| 2024-10-09 | 23.75 | 23.77 | 23.75 | 23.77 | +0.295% | 355 | -15.944% |
| 2024-10-08 | 24.04 | 24.09 | 23.70 | 23.70 | 0.000% | 688 | -15.697% |