GGT/PG
The Gabelli Multimedia Trust Inc. 5.125% Series G Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.05USD0.000%(0.00)3,194
After-hoursOct 2, 2026 4:10:30 PM EDT
20.05USD0.000%(0.00)
GGT/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.07 | 20.07 | 20.02 | 20.05 | 0.000% | 3,194 | 0.000% |
| 2026-10-01 | 19.98 | 20.13 | 19.97 | 20.05 | -0.149% | 14,020 | 0.000% |
| 2026-09-30 | 20.02 | 20.14 | 19.97 | 20.08 | +0.150% | 6,475 | -0.149% |
| 2026-09-29 | 20.14 | 20.14 | 19.97 | 20.05 | +0.100% | 11,308 | 0.000% |
| 2026-09-28 | 20.22 | 20.22 | 19.97 | 20.03 | -0.792% | 8,047 | +0.100% |
| 2026-09-25 | 20.01 | 20.20 | 20.01 | 20.19 | +1.102% | 8,883 | -0.693% |
| 2026-09-24 | 19.97 | 20.08 | 19.97 | 19.97 | -0.001% | 2,716 | +0.401% |
| 2026-09-23 | 20.02 | 20.02 | 19.97 | 19.97 | -0.249% | 2,173 | +0.400% |
| 2026-09-22 | 19.97 | 20.09 | 19.97 | 20.02 | +0.250% | 2,889 | +0.150% |
| 2026-09-21 | 19.97 | 19.97 | 19.97 | 19.97 | +0.001% | 1,040 | +0.400% |
| 2026-09-18 | 19.97 | 19.97 | 19.97 | 19.97 | -0.200% | 1,134 | +0.401% |
| 2026-09-17 | 20.01 | 20.02 | 20.01 | 20.01 | -0.497% | 547 | +0.200% |
| 2026-09-16 | 20.13 | 20.13 | 20.00 | 20.11 | +0.701% | 3,802 | -0.298% |
| 2026-09-11 | 19.97 | 20.00 | 19.97 | 19.97 | +0.001% | 6,861 | +0.400% |
| 2026-09-10 | 19.97 | 19.97 | 19.97 | 19.97 | 0.000% | 1,451 | +0.401% |
| 2026-09-09 | 20.22 | 20.22 | 19.97 | 19.97 | -0.374% | 2,736 | +0.401% |
| 2026-09-08 | 19.97 | 20.10 | 19.97 | 20.05 | -0.025% | 1,579 | +0.025% |
| 2026-09-04 | 20.00 | 20.11 | 19.99 | 20.05 | -0.447% | 2,693 | 0.000% |
| 2026-09-03 | 20.03 | 20.14 | 20.02 | 20.14 | +0.050% | 5,258 | -0.447% |
| 2026-09-02 | 20.10 | 20.13 | 20.10 | 20.13 | +0.700% | 3,862 | -0.397% |
| 2026-09-01 | 19.97 | 20.00 | 19.97 | 19.99 | +0.100% | 4,796 | +0.300% |
| 2026-08-31 | 19.97 | 19.97 | 19.97 | 19.97 | +0.050% | 267 | +0.401% |
| 2026-08-28 | 19.99 | 19.99 | 19.96 | 19.96 | +0.050% | 2,398 | +0.451% |
| 2026-08-27 | 20.05 | 20.10 | 19.95 | 19.95 | -0.100% | 3,773 | +0.501% |
| 2026-08-26 | 19.97 | 19.97 | 19.97 | 19.97 | -0.150% | 830 | +0.401% |
| 2026-08-25 | 19.97 | 20.00 | 19.97 | 20.00 | +0.251% | 3,148 | +0.250% |
| 2026-08-24 | 20.00 | 20.00 | 19.95 | 19.95 | -0.399% | 3,095 | +0.501% |
| 2026-08-20 | 20.00 | 20.03 | 19.95 | 20.03 | +0.300% | 2,825 | +0.100% |
| 2026-08-19 | 20.00 | 20.05 | 19.85 | 19.97 | +0.100% | 3,942 | +0.401% |
| 2026-08-18 | 20.00 | 20.15 | 19.95 | 19.95 | +0.001% | 4,226 | +0.501% |
| 2026-08-17 | 20.03 | 20.03 | 19.95 | 19.95 | -0.050% | 2,881 | +0.501% |
| 2026-08-14 | 20.02 | 20.03 | 19.96 | 19.96 | -0.349% | 4,283 | +0.451% |
| 2026-08-13 | 20.12 | 20.20 | 20.03 | 20.03 | 0.000% | 3,679 | +0.100% |
| 2026-08-12 | 20.08 | 20.08 | 20.03 | 20.03 | 0.000% | 1,675 | +0.100% |
| 2026-08-11 | 20.03 | 20.03 | 20.03 | 20.03 | +0.200% | 964 | +0.100% |
| 2026-08-10 | 19.96 | 20.08 | 19.95 | 19.99 | -0.200% | 3,369 | +0.300% |
| 2026-08-07 | 20.03 | 20.03 | 20.03 | 20.03 | 0.000% | 495 | +0.100% |
| 2026-08-06 | 20.03 | 20.09 | 20.03 | 20.03 | +0.150% | 961 | +0.100% |
| 2026-08-05 | 20.07 | 20.09 | 20.00 | 20.00 | -0.349% | 7,952 | +0.250% |
| 2026-08-04 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 2,492 | -0.100% |
| 2026-08-03 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 2,297 | -0.100% |
| 2026-07-31 | 20.17 | 20.17 | 20.07 | 20.07 | 0.000% | 1,819 | -0.100% |
| 2026-07-30 | 20.07 | 20.13 | 20.07 | 20.07 | 0.000% | 2,242 | -0.100% |
| 2026-07-29 | 20.07 | 20.12 | 20.07 | 20.07 | -0.042% | 2,392 | -0.100% |
| 2026-07-28 | 20.07 | 20.11 | 20.07 | 20.08 | +0.392% | 2,933 | -0.141% |
| 2026-07-24 | 20.07 | 20.07 | 20.00 | 20.00 | -0.349% | 3,197 | +0.250% |
| 2026-07-23 | 20.07 | 20.11 | 20.07 | 20.07 | -0.143% | 2,540 | -0.100% |
| 2026-07-22 | 20.07 | 20.14 | 20.07 | 20.10 | -0.006% | 1,292 | -0.242% |
| 2026-07-21 | 20.16 | 20.16 | 20.10 | 20.10 | +0.149% | 649 | -0.249% |
| 2026-07-20 | 20.07 | 20.22 | 20.07 | 20.07 | -0.422% | 3,380 | -0.100% |
| 2026-07-17 | 20.09 | 20.16 | 20.09 | 20.16 | -0.025% | 957 | -0.521% |
| 2026-07-15 | 20.08 | 20.16 | 20.07 | 20.16 | -0.591% | 578 | -0.546% |
| 2026-07-13 | 20.10 | 20.28 | 20.10 | 20.28 | +0.645% | 1,799 | -1.134% |
| 2026-07-10 | 20.16 | 20.21 | 20.15 | 20.15 | -0.149% | 584 | -0.496% |
| 2026-07-09 | 20.18 | 20.18 | 20.18 | 20.18 | -0.077% | 151 | -0.644% |
| 2026-07-08 | 20.23 | 20.23 | 20.14 | 20.20 | +0.625% | 2,636 | -0.720% |
| 2026-07-07 | 20.07 | 20.23 | 20.07 | 20.07 | -0.050% | 2,945 | -0.100% |
| 2026-07-06 | 20.10 | 20.10 | 20.05 | 20.08 | +0.400% | 7,410 | -0.149% |
| 2026-07-02 | 20.11 | 20.11 | 20.00 | 20.00 | -0.398% | 6,729 | +0.250% |
| 2026-07-01 | 19.90 | 20.11 | 19.90 | 20.08 | +0.551% | 7,059 | -0.149% |
| 2026-06-30 | 20.11 | 20.11 | 19.93 | 19.97 | -0.942% | 11,986 | +0.401% |
| 2026-06-29 | 20.16 | 20.16 | 20.16 | 20.16 | +0.398% | 230 | -0.546% |
| 2026-06-26 | 20.52 | 20.52 | 19.86 | 20.08 | -1.157% | 2,953 | -0.149% |
| 2026-06-25 | 20.32 | 20.32 | 20.32 | 20.32 | +0.669% | 305 | -1.304% |
| 2026-06-24 | 20.01 | 20.19 | 20.01 | 20.18 | +0.348% | 1,677 | -0.644% |
| 2026-06-22 | 20.11 | 20.31 | 20.06 | 20.11 | -0.248% | 6,765 | -0.298% |
| 2026-06-18 | 20.16 | 20.16 | 20.16 | 20.16 | -0.445% | 2,702 | -0.546% |
| 2026-06-17 | 20.16 | 20.25 | 20.16 | 20.25 | +0.547% | 595 | -0.988% |
| 2026-06-12 | 20.30 | 20.30 | 19.94 | 20.14 | -0.149% | 5,704 | -0.447% |
| 2026-06-10 | 20.17 | 20.17 | 20.17 | 20.17 | -0.050% | 168 | -0.595% |
| 2026-06-09 | 20.29 | 20.29 | 20.18 | 20.18 | +0.149% | 979 | -0.644% |
| 2026-06-08 | 20.08 | 20.22 | 20.06 | 20.15 | +1.282% | 4,859 | -0.496% |
| 2026-06-05 | 20.30 | 20.30 | 19.89 | 19.89 | -0.475% | 11,429 | +0.779% |
| 2026-06-04 | 20.30 | 20.32 | 19.98 | 19.99 | -1.527% | 2,677 | +0.300% |
| 2026-06-03 | 19.92 | 20.30 | 19.92 | 20.30 | 0.000% | 1,285 | -1.232% |
| 2026-06-02 | 20.30 | 20.30 | 20.30 | 20.30 | +0.148% | 212 | -1.232% |
| 2026-06-01 | 20.41 | 20.41 | 20.06 | 20.27 | +0.296% | 3,126 | -1.085% |
| 2026-05-29 | 20.23 | 20.40 | 20.21 | 20.21 | -0.979% | 2,977 | -0.792% |
| 2026-05-27 | 20.42 | 20.42 | 20.41 | 20.41 | -0.390% | 1,142 | -1.764% |
| 2026-05-22 | 20.49 | 20.49 | 20.49 | 20.49 | +0.392% | 219 | -2.147% |
| 2026-05-21 | 20.47 | 20.47 | 20.41 | 20.41 | -0.898% | 2,029 | -1.764% |
| 2026-05-20 | 20.59 | 20.59 | 20.59 | 20.59 | +0.906% | 309 | -2.646% |
| 2026-05-19 | 20.41 | 20.44 | 20.41 | 20.41 | +0.000% | 1,883 | -1.764% |
| 2026-05-18 | 20.41 | 20.41 | 20.41 | 20.41 | -0.000% | 645 | -1.764% |
| 2026-05-15 | 20.44 | 20.52 | 20.39 | 20.41 | -0.536% | 8,956 | -1.764% |
| 2026-05-14 | 20.43 | 20.52 | 20.43 | 20.52 | +0.391% | 1,546 | -2.290% |
| 2026-05-13 | 20.44 | 20.44 | 20.44 | 20.44 | +0.049% | 402 | -1.908% |
| 2026-05-12 | 20.43 | 20.43 | 20.43 | 20.43 | 0.000% | 340 | -1.860% |
| 2026-05-11 | 20.53 | 20.53 | 20.43 | 20.43 | -0.545% | 305 | -1.860% |
| 2026-05-08 | 20.54 | 20.54 | 20.54 | 20.54 | +0.205% | 491 | -2.395% |
| 2026-05-07 | 20.47 | 20.50 | 20.47 | 20.50 | +0.147% | 690 | -2.195% |
| 2026-05-06 | 20.47 | 20.47 | 20.47 | 20.47 | -0.488% | 560 | -2.052% |
| 2026-05-05 | 20.51 | 20.72 | 20.45 | 20.57 | -1.095% | 1,650 | -2.529% |
| 2026-05-04 | 20.80 | 20.80 | 20.80 | 20.80 | +0.961% | 523 | -3.596% |
| 2026-05-01 | 20.78 | 20.83 | 20.45 | 20.60 | -0.675% | 1,326 | -2.670% |
| 2026-04-30 | 20.76 | 20.76 | 20.74 | 20.74 | +0.193% | 474 | -3.327% |
| 2026-04-29 | 20.55 | 20.71 | 20.53 | 20.70 | -0.719% | 1,175 | -3.140% |
| 2026-04-28 | 20.63 | 20.85 | 20.63 | 20.85 | +1.164% | 1,254 | -3.837% |
| 2026-04-27 | 20.54 | 20.61 | 20.52 | 20.61 | +0.049% | 3,499 | -2.717% |
| 2026-04-23 | 20.60 | 20.60 | 20.60 | 20.60 | +0.049% | 241 | -2.670% |
| 2026-04-21 | 20.63 | 20.63 | 20.59 | 20.59 | -0.339% | 849 | -2.623% |
| 2026-04-20 | 20.75 | 20.83 | 20.63 | 20.66 | -1.006% | 1,838 | -2.953% |
| 2026-04-15 | 20.73 | 20.87 | 20.73 | 20.87 | +0.120% | 1,084 | -3.929% |
| 2026-04-14 | 20.59 | 20.84 | 20.59 | 20.84 | +1.337% | 3,457 | -3.814% |
| 2026-04-13 | 20.57 | 20.57 | 20.57 | 20.57 | -0.146% | 1,111 | -2.528% |
| 2026-04-10 | 21.03 | 21.03 | 20.47 | 20.60 | -0.049% | 7,059 | -2.670% |
| 2026-04-09 | 20.60 | 20.65 | 20.59 | 20.61 | -0.387% | 2,321 | -2.717% |
| 2026-04-08 | 20.80 | 20.87 | 20.65 | 20.69 | -0.645% | 2,157 | -3.093% |
| 2026-04-07 | 20.72 | 20.82 | 20.72 | 20.82 | +0.723% | 360 | -3.719% |
| 2026-04-06 | 20.49 | 20.68 | 20.41 | 20.68 | +0.854% | 1,392 | -3.023% |
| 2026-04-02 | 20.51 | 20.51 | 20.50 | 20.50 | 0.000% | 1,128 | -2.195% |
| 2026-04-01 | 20.47 | 20.50 | 20.47 | 20.50 | +0.441% | 1,926 | -2.195% |
| 2026-03-31 | 20.52 | 20.52 | 20.41 | 20.41 | -2.624% | 2,592 | -1.764% |
| 2026-03-30 | 20.96 | 20.96 | 20.96 | 20.96 | -0.203% | 794 | -4.342% |
| 2026-03-26 | 20.81 | 21.00 | 20.81 | 21.00 | +1.694% | 526 | -4.536% |
| 2026-03-24 | 20.70 | 20.70 | 20.65 | 20.65 | -0.707% | 689 | -2.919% |
| 2026-03-23 | 20.51 | 20.80 | 20.51 | 20.80 | -0.048% | 2,035 | -3.606% |
| 2026-03-20 | 21.01 | 21.05 | 20.81 | 20.81 | -2.633% | 935 | -3.652% |
| 2026-03-18 | 21.35 | 21.54 | 21.25 | 21.37 | +0.341% | 2,903 | -6.189% |
| 2026-03-17 | 21.28 | 21.50 | 21.28 | 21.30 | -0.560% | 607 | -5.869% |
| 2026-03-16 | 21.42 | 21.42 | 21.42 | 21.42 | -0.163% | 196 | -6.396% |
| 2026-03-13 | 21.63 | 21.63 | 21.45 | 21.45 | +0.822% | 633 | -6.549% |
| 2026-03-12 | 21.40 | 21.40 | 21.28 | 21.28 | -0.375% | 1,104 | -5.780% |
| 2026-03-11 | 21.36 | 21.38 | 21.35 | 21.36 | +0.046% | 627 | -6.133% |
| 2026-03-10 | 21.65 | 21.65 | 21.35 | 21.35 | -1.019% | 323 | -6.089% |
| 2026-03-03 | 21.32 | 21.57 | 21.28 | 21.57 | +1.173% | 1,298 | -7.047% |
| 2026-03-02 | 21.35 | 21.48 | 21.30 | 21.32 | -0.791% | 1,608 | -5.957% |
| 2026-02-27 | 21.49 | 21.49 | 21.49 | 21.49 | +0.374% | 123 | -6.701% |
| 2026-02-24 | 21.43 | 21.43 | 21.41 | 21.41 | +0.047% | 683 | -6.352% |
| 2026-02-23 | 21.30 | 21.40 | 21.30 | 21.40 | -0.140% | 1,964 | -6.308% |
| 2026-02-20 | 21.43 | 21.43 | 21.43 | 21.43 | +0.049% | 470 | -6.440% |
| 2026-02-19 | 21.43 | 21.44 | 21.42 | 21.42 | +0.115% | 1,822 | -6.394% |
| 2026-02-18 | 21.39 | 21.39 | 21.39 | 21.39 | -0.163% | 363 | -6.287% |
| 2026-02-17 | 21.40 | 21.43 | 21.40 | 21.43 | +0.328% | 1,692 | -6.440% |
| 2026-02-13 | 21.36 | 21.36 | 21.36 | 21.36 | -0.327% | 789 | -6.133% |
| 2026-02-12 | 21.44 | 21.44 | 21.35 | 21.43 | +0.705% | 521 | -6.440% |
| 2026-02-11 | 21.43 | 21.43 | 21.28 | 21.28 | -0.700% | 373 | -5.780% |
| 2026-02-10 | 21.43 | 21.43 | 21.43 | 21.43 | +0.047% | 154 | -6.440% |
| 2026-02-09 | 21.42 | 21.44 | 21.28 | 21.42 | +0.650% | 2,898 | -6.396% |
| 2026-02-06 | 21.28 | 21.28 | 21.28 | 21.28 | -0.646% | 414 | -5.787% |
| 2026-02-05 | 21.40 | 21.42 | 21.40 | 21.42 | +0.262% | 642 | -6.396% |
| 2026-02-04 | 21.28 | 21.41 | 21.28 | 21.36 | +0.010% | 804 | -6.151% |
| 2026-02-03 | 21.28 | 21.40 | 21.28 | 21.36 | -0.126% | 2,755 | -6.141% |
| 2026-02-02 | 21.36 | 21.39 | 21.36 | 21.39 | +0.511% | 1,617 | -6.259% |
| 2026-01-30 | 21.28 | 21.28 | 21.28 | 21.28 | -0.188% | 1,160 | -5.780% |
| 2026-01-29 | 21.32 | 21.32 | 21.32 | 21.32 | -0.560% | 303 | -5.957% |
| 2026-01-28 | 21.44 | 21.44 | 21.44 | 21.44 | 0.000% | 341 | -6.483% |
| 2026-01-27 | 21.39 | 21.44 | 21.39 | 21.44 | +0.563% | 2,080 | -6.483% |
| 2026-01-26 | 21.34 | 21.41 | 21.32 | 21.32 | -0.560% | 2,280 | -5.957% |
| 2026-01-23 | 21.44 | 21.44 | 21.44 | 21.44 | +0.056% | 580 | -6.483% |
| 2026-01-21 | 21.41 | 21.43 | 21.41 | 21.43 | +0.791% | 417 | -6.431% |
| 2026-01-20 | 21.25 | 21.28 | 21.25 | 21.26 | -0.047% | 2,094 | -5.691% |
| 2026-01-16 | 21.38 | 21.38 | 21.27 | 21.27 | -0.047% | 3,502 | -5.736% |
| 2026-01-15 | 21.33 | 21.33 | 21.26 | 21.28 | -0.503% | 5,449 | -5.780% |
| 2026-01-13 | 21.39 | 21.47 | 21.39 | 21.39 | -0.244% | 697 | -6.254% |
| 2026-01-09 | 21.44 | 21.44 | 21.44 | 21.44 | +0.752% | 562 | -6.483% |
| 2026-01-08 | 21.52 | 21.52 | 21.28 | 21.28 | 0.000% | 4,915 | -5.780% |
| 2026-01-06 | 21.28 | 21.28 | 21.28 | 21.28 | 0.000% | 251 | -5.780% |
| 2026-01-05 | 21.28 | 21.28 | 21.28 | 21.28 | 0.000% | 259 | -5.780% |
| 2026-01-02 | 21.28 | 21.28 | 21.28 | 21.28 | 0.000% | 143 | -5.780% |
| 2025-12-31 | 21.29 | 21.29 | 21.28 | 21.28 | -0.630% | 1,956 | -5.780% |
| 2025-12-29 | 21.40 | 21.41 | 21.40 | 21.41 | +0.540% | 1,067 | -6.374% |
| 2025-12-26 | 21.28 | 21.30 | 21.28 | 21.30 | -0.469% | 912 | -5.869% |
| 2025-12-24 | 21.40 | 21.40 | 21.40 | 21.40 | +0.565% | 847 | -6.310% |
| 2025-12-23 | 21.34 | 21.34 | 21.28 | 21.28 | -0.047% | 936 | -5.780% |
| 2025-12-22 | 21.28 | 21.38 | 21.28 | 21.29 | 0.000% | 2,742 | -5.824% |
| 2025-12-19 | 21.35 | 21.55 | 21.29 | 21.29 | -0.931% | 3,958 | -5.824% |
| 2025-12-18 | 21.58 | 21.58 | 21.49 | 21.49 | -0.509% | 1,977 | -6.701% |
| 2025-12-17 | 21.60 | 21.64 | 21.60 | 21.60 | 0.000% | 950 | -7.176% |
| 2025-12-16 | 21.60 | 21.60 | 21.60 | 21.60 | 0.000% | 1,098 | -7.176% |
| 2025-12-15 | 21.60 | 21.60 | 21.60 | 21.60 | 0.000% | 4,086 | -7.176% |
| 2025-12-12 | 21.60 | 21.62 | 21.56 | 21.60 | -0.949% | 2,535 | -7.176% |
| 2025-12-10 | 21.63 | 21.81 | 21.57 | 21.81 | +0.958% | 3,559 | -8.057% |
| 2025-12-09 | 21.60 | 21.65 | 21.60 | 21.60 | 0.000% | 1,976 | -7.176% |
| 2025-12-08 | 21.60 | 21.60 | 21.60 | 21.60 | -0.690% | 1,195 | -7.176% |
| 2025-12-05 | 21.75 | 21.75 | 21.75 | 21.75 | -0.022% | 178 | -7.816% |
| 2025-12-04 | 21.61 | 21.75 | 21.61 | 21.75 | +0.716% | 1,473 | -7.836% |
| 2025-12-02 | 21.62 | 21.62 | 21.60 | 21.60 | -0.461% | 1,906 | -7.176% |
| 2025-12-01 | 21.60 | 21.70 | 21.60 | 21.70 | -0.868% | 738 | -7.604% |
| 2025-11-28 | 21.94 | 21.94 | 21.89 | 21.89 | 0.000% | 678 | -8.406% |
| 2025-11-26 | 21.95 | 21.95 | 21.89 | 21.89 | -0.273% | 2,168 | -8.406% |
| 2025-11-25 | 21.95 | 21.95 | 21.94 | 21.95 | +0.734% | 999 | -8.656% |
| 2025-11-24 | 21.79 | 21.79 | 21.79 | 21.79 | 0.000% | 171 | -7.985% |
| 2025-11-21 | 21.65 | 21.79 | 21.65 | 21.79 | -0.183% | 656 | -7.985% |
| 2025-11-20 | 21.98 | 21.98 | 21.61 | 21.83 | +0.276% | 5,138 | -8.154% |
| 2025-11-19 | 21.62 | 22.05 | 21.60 | 21.77 | +0.531% | 9,617 | -7.901% |
| 2025-11-17 | 21.61 | 21.81 | 21.60 | 21.66 | +0.255% | 7,903 | -7.412% |
| 2025-11-14 | 21.60 | 21.60 | 21.60 | 21.60 | 0.000% | 636 | -7.176% |
| 2025-11-13 | 21.68 | 21.79 | 21.60 | 21.60 | -0.369% | 1,842 | -7.176% |
| 2025-11-12 | 21.67 | 21.68 | 21.65 | 21.68 | 0.000% | 3,761 | -7.518% |
| 2025-11-07 | 21.68 | 21.68 | 21.68 | 21.68 | 0.000% | 849 | -7.518% |
| 2025-11-06 | 21.68 | 21.68 | 21.50 | 21.68 | -0.093% | 3,022 | -7.518% |
| 2025-11-05 | 21.70 | 21.70 | 21.68 | 21.70 | +0.093% | 1,884 | -7.604% |
| 2025-11-03 | 21.68 | 21.68 | 21.68 | 21.68 | -0.687% | 1,012 | -7.518% |
| 2025-10-31 | 21.68 | 21.83 | 21.68 | 21.83 | +0.181% | 2,659 | -8.154% |
| 2025-10-30 | 21.79 | 21.79 | 21.79 | 21.79 | +0.510% | 525 | -7.988% |
| 2025-10-29 | 21.71 | 21.72 | 21.68 | 21.68 | -0.184% | 1,886 | -7.518% |
| 2025-10-28 | 22.00 | 22.00 | 21.72 | 21.72 | -0.837% | 2,304 | -7.689% |
| 2025-10-27 | 21.73 | 21.95 | 21.70 | 21.90 | +0.001% | 5,356 | -8.461% |
| 2025-10-24 | 21.90 | 21.90 | 21.90 | 21.90 | -0.373% | 269 | -8.460% |
| 2025-10-22 | 22.01 | 22.01 | 21.85 | 21.98 | -0.114% | 1,667 | -8.801% |
| 2025-10-20 | 21.96 | 22.01 | 21.96 | 22.01 | 0.000% | 822 | -8.905% |
| 2025-10-16 | 22.01 | 22.01 | 22.01 | 22.01 | +0.548% | 246 | -8.905% |
| 2025-10-15 | 21.89 | 21.89 | 21.89 | 21.89 | -0.182% | 1,013 | -8.406% |
| 2025-10-14 | 21.85 | 21.93 | 21.76 | 21.93 | -1.350% | 2,318 | -8.573% |
| 2025-10-13 | 21.78 | 22.23 | 21.78 | 22.23 | +2.537% | 740 | -9.807% |
| 2025-10-10 | 21.72 | 21.72 | 21.68 | 21.68 | -0.046% | 1,225 | -7.518% |
| 2025-10-09 | 21.86 | 21.90 | 21.69 | 21.69 | -1.049% | 5,659 | -7.561% |
| 2025-10-08 | 21.91 | 21.92 | 21.91 | 21.92 | +0.046% | 476 | -8.531% |
| 2025-10-07 | 21.93 | 21.94 | 21.91 | 21.91 | -1.086% | 781 | -8.489% |
| 2025-10-06 | 21.99 | 22.15 | 21.88 | 22.15 | +0.410% | 1,340 | -9.483% |
| 2025-10-03 | 22.22 | 22.26 | 22.06 | 22.06 | -0.874% | 5,595 | -9.112% |
| 2025-09-26 | 22.25 | 22.25 | 22.25 | 22.25 | +0.728% | 210 | -9.906% |
| 2025-09-25 | 22.01 | 22.09 | 22.01 | 22.09 | -0.300% | 2,376 | -9.250% |
| 2025-09-24 | 22.17 | 22.17 | 22.02 | 22.16 | -0.850% | 6,652 | -9.522% |
| 2025-09-22 | 22.23 | 22.39 | 22.18 | 22.35 | +0.540% | 1,600 | -10.291% |
| 2025-09-19 | 22.23 | 22.23 | 22.23 | 22.23 | -2.070% | 346 | -9.807% |
| 2025-09-18 | 22.22 | 22.71 | 22.14 | 22.70 | +0.757% | 9,911 | -11.674% |
| 2025-09-12 | 22.53 | 22.53 | 22.53 | 22.53 | +0.938% | 217 | -11.005% |
| 2025-09-11 | 22.32 | 22.32 | 22.32 | 22.32 | -0.401% | 123 | -10.170% |
| 2025-09-10 | 22.31 | 22.41 | 22.20 | 22.41 | -0.318% | 3,001 | -10.531% |
| 2025-09-09 | 22.48 | 22.48 | 22.48 | 22.48 | +0.498% | 378 | -10.816% |
| 2025-09-08 | 22.40 | 22.40 | 22.13 | 22.37 | +0.766% | 2,441 | -10.371% |
| 2025-09-05 | 22.24 | 22.24 | 22.20 | 22.20 | +0.362% | 578 | -9.685% |
| 2025-09-04 | 22.12 | 22.12 | 22.12 | 22.12 | -0.584% | 154 | -9.358% |
| 2025-09-02 | 22.25 | 22.25 | 22.25 | 22.25 | +1.045% | 117 | -9.888% |
| 2025-08-28 | 22.02 | 22.02 | 22.02 | 22.02 | -0.694% | 1,003 | -8.946% |
| 2025-08-26 | 22.17 | 22.17 | 22.17 | 22.17 | -0.832% | 238 | -9.578% |
| 2025-08-25 | 22.36 | 22.36 | 22.36 | 22.36 | +0.535% | 578 | -10.331% |
| 2025-08-22 | 22.24 | 22.24 | 22.24 | 22.24 | -1.020% | 1,092 | -9.851% |
| 2025-08-19 | 22.47 | 22.47 | 22.47 | 22.47 | +1.859% | 113 | -10.770% |
| 2025-08-18 | 22.14 | 22.14 | 22.06 | 22.06 | +0.045% | 1,587 | -9.112% |
| 2025-08-15 | 22.39 | 22.48 | 22.05 | 22.05 | +0.091% | 2,222 | -9.071% |
| 2025-08-11 | 22.05 | 22.05 | 22.03 | 22.03 | -0.860% | 472 | -8.988% |
| 2025-08-08 | 22.22 | 22.22 | 22.22 | 22.22 | +0.867% | 1,003 | -9.770% |
| 2025-08-06 | 22.03 | 22.03 | 22.03 | 22.03 | -0.091% | 222 | -8.988% |
| 2025-08-05 | 22.03 | 22.05 | 22.00 | 22.05 | 0.000% | 1,913 | -9.070% |
| 2025-07-31 | 22.05 | 22.05 | 22.05 | 22.05 | +0.097% | 181 | -9.070% |
| 2025-07-30 | 22.46 | 22.46 | 21.93 | 22.03 | -1.877% | 905 | -8.982% |
| 2025-07-28 | 22.69 | 22.76 | 22.45 | 22.45 | -1.077% | 500 | -10.690% |
| 2025-07-23 | 22.69 | 22.69 | 22.69 | 22.69 | +0.285% | 113 | -11.653% |
| 2025-07-22 | 22.63 | 22.63 | 22.63 | 22.63 | +0.133% | 290 | -11.401% |
| 2025-07-21 | 22.60 | 22.60 | 22.60 | 22.60 | +0.400% | 201 | -11.283% |
| 2025-07-16 | 22.25 | 22.51 | 22.25 | 22.51 | +0.267% | 706 | -10.928% |
| 2025-07-15 | 22.45 | 22.45 | 22.45 | 22.45 | -0.045% | 292 | -10.690% |
| 2025-07-14 | 22.26 | 22.46 | 22.26 | 22.46 | -0.707% | 962 | -10.730% |
| 2025-07-11 | 22.62 | 22.62 | 22.62 | 22.62 | +0.266% | 202 | -11.362% |
| 2025-07-10 | 22.52 | 22.65 | 22.52 | 22.56 | +0.624% | 630 | -11.126% |
| 2025-07-09 | 22.42 | 22.43 | 22.42 | 22.42 | -0.709% | 447 | -10.571% |
| 2025-07-08 | 22.42 | 22.78 | 22.42 | 22.58 | -0.485% | 512 | -11.205% |
| 2025-07-03 | 22.69 | 22.69 | 22.69 | 22.69 | +0.979% | 109 | -11.635% |
| 2025-07-02 | 22.30 | 22.47 | 22.25 | 22.47 | -0.266% | 3,130 | -10.770% |
| 2025-07-01 | 22.57 | 22.57 | 22.26 | 22.53 | +1.258% | 2,195 | -11.008% |
| 2025-06-30 | 22.25 | 22.25 | 22.25 | 22.25 | -0.403% | 256 | -9.888% |
| 2025-06-27 | 22.27 | 22.40 | 22.25 | 22.34 | -1.369% | 1,321 | -10.251% |
| 2025-06-26 | 22.65 | 22.65 | 22.65 | 22.65 | +1.478% | 122 | -11.479% |
| 2025-06-25 | 22.30 | 22.32 | 22.25 | 22.32 | -0.623% | 2,260 | -10.170% |
| 2025-06-23 | 22.94 | 22.94 | 22.46 | 22.46 | -0.060% | 825 | -10.730% |
| 2025-06-20 | 22.60 | 22.60 | 22.47 | 22.47 | +0.119% | 730 | -10.783% |
| 2025-06-18 | 22.68 | 22.68 | 22.45 | 22.45 | -0.678% | 2,150 | -10.677% |
| 2025-06-16 | 22.67 | 22.69 | 22.59 | 22.60 | -1.739% | 2,387 | -11.283% |
| 2025-06-12 | 22.63 | 23.00 | 22.63 | 23.00 | +1.860% | 828 | -12.826% |
| 2025-06-11 | 23.03 | 23.03 | 22.58 | 22.58 | -1.477% | 505 | -11.205% |
| 2025-06-06 | 22.67 | 22.92 | 22.67 | 22.92 | +1.320% | 624 | -12.517% |
| 2025-05-29 | 22.62 | 22.62 | 22.62 | 22.62 | -0.308% | 601 | -11.362% |
| 2025-05-28 | 22.66 | 22.75 | 22.65 | 22.69 | +0.243% | 3,917 | -11.635% |
| 2025-05-27 | 22.64 | 22.64 | 22.64 | 22.64 | -0.505% | 200 | -11.421% |
| 2025-05-23 | 22.80 | 22.80 | 22.75 | 22.75 | +0.132% | 966 | -11.868% |
| 2025-05-22 | 22.84 | 22.84 | 22.72 | 22.72 | -0.044% | 374 | -11.752% |
| 2025-05-21 | 22.61 | 22.96 | 22.61 | 22.73 | -0.307% | 2,214 | -11.791% |
| 2025-05-19 | 22.80 | 22.80 | 22.80 | 22.80 | -0.088% | 685 | -12.061% |
| 2025-05-16 | 22.78 | 22.82 | 22.78 | 22.82 | +0.088% | 1,018 | -12.138% |
| 2025-05-15 | 22.80 | 22.80 | 22.80 | 22.80 | -0.219% | 1,174 | -12.061% |
| 2025-05-14 | 22.80 | 22.85 | 22.77 | 22.85 | +0.132% | 2,926 | -12.254% |
| 2025-05-13 | 22.82 | 22.82 | 22.82 | 22.82 | +1.017% | 150 | -12.138% |
| 2025-05-12 | 22.62 | 22.72 | 22.58 | 22.59 | -0.089% | 4,111 | -11.244% |
| 2025-05-05 | 22.61 | 22.61 | 22.61 | 22.61 | +0.045% | 310 | -11.323% |
| 2025-04-15 | 22.85 | 22.85 | 22.60 | 22.60 | -0.133% | 426 | -11.283% |
| 2025-04-09 | 22.58 | 22.88 | 22.58 | 22.63 | -0.308% | 1,013 | -11.401% |
| 2025-04-07 | 22.60 | 22.70 | 22.60 | 22.70 | +0.710% | 13,719 | -11.674% |
| 2025-04-04 | 22.44 | 22.54 | 22.44 | 22.54 | +0.446% | 4,717 | -11.047% |
| 2025-04-02 | 22.44 | 22.47 | 22.44 | 22.44 | 0.000% | 1,008 | -10.651% |
| 2025-04-01 | 22.44 | 22.45 | 22.44 | 22.44 | 0.000% | 1,446 | -10.651% |
| 2025-03-31 | 22.44 | 22.44 | 22.44 | 22.44 | -0.104% | 708 | -10.651% |
| 2025-03-28 | 22.47 | 22.47 | 22.44 | 22.46 | +0.104% | 1,482 | -10.743% |
| 2025-03-27 | 22.44 | 22.44 | 22.44 | 22.44 | 0.000% | 449 | -10.651% |
| 2025-03-26 | 22.54 | 22.54 | 22.44 | 22.44 | 0.000% | 3,304 | -10.651% |
| 2025-03-25 | 22.44 | 22.44 | 22.44 | 22.44 | +0.089% | 1,569 | -10.651% |
| 2025-03-24 | 22.52 | 22.52 | 22.32 | 22.42 | -0.444% | 19,269 | -10.571% |
| 2025-03-21 | 22.54 | 22.79 | 22.52 | 22.52 | -0.177% | 4,834 | -10.968% |
| 2025-03-20 | 22.54 | 22.81 | 22.53 | 22.56 | +0.121% | 1,027 | -11.126% |
| 2025-03-19 | 22.53 | 22.53 | 22.53 | 22.53 | -1.517% | 504 | -11.019% |
| 2025-03-18 | 22.86 | 22.88 | 22.86 | 22.88 | +0.087% | 1,484 | -12.369% |
| 2025-03-17 | 22.88 | 22.88 | 22.86 | 22.86 | -1.593% | 948 | -12.292% |
| 2025-03-14 | 23.08 | 23.23 | 23.08 | 23.23 | +1.405% | 1,868 | -13.689% |
| 2025-03-13 | 22.90 | 22.91 | 22.90 | 22.91 | +0.074% | 270 | -12.477% |
| 2025-03-11 | 22.89 | 22.89 | 22.89 | 22.89 | -0.473% | 892 | -12.412% |
| 2025-03-10 | 23.00 | 23.00 | 23.00 | 23.00 | -0.195% | 513 | -12.826% |
| 2025-03-07 | 22.85 | 23.05 | 22.85 | 23.05 | +0.853% | 4,906 | -12.996% |
| 2025-03-06 | 22.95 | 22.95 | 22.85 | 22.85 | -0.153% | 292 | -12.254% |
| 2025-03-05 | 22.89 | 22.89 | 22.89 | 22.89 | +0.153% | 320 | -12.388% |
| 2025-03-04 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 140 | -12.254% |
| 2025-02-28 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 338 | -12.254% |
| 2025-02-27 | 22.85 | 22.85 | 22.85 | 22.85 | -0.476% | 279 | -12.254% |
| 2025-02-26 | 22.96 | 22.96 | 22.96 | 22.96 | +0.434% | 1,117 | -12.672% |
| 2025-02-25 | 22.90 | 22.92 | 22.85 | 22.86 | +0.044% | 1,327 | -12.292% |
| 2025-02-21 | 22.88 | 22.88 | 22.85 | 22.85 | -0.511% | 1,287 | -12.254% |
| 2025-02-20 | 23.10 | 23.10 | 22.97 | 22.97 | -0.055% | 1,843 | -12.702% |
| 2025-02-18 | 23.11 | 23.11 | 22.98 | 22.98 | +0.568% | 1,052 | -12.750% |
| 2025-02-12 | 22.85 | 22.85 | 22.85 | 22.85 | -1.125% | 1,107 | -12.254% |
| 2025-02-11 | 23.11 | 23.11 | 23.11 | 23.11 | +0.478% | 163 | -13.241% |
| 2025-02-10 | 23.00 | 23.00 | 23.00 | 23.00 | -0.401% | 231 | -12.826% |
| 2025-02-07 | 23.00 | 23.18 | 23.00 | 23.09 | +0.402% | 1,906 | -13.175% |
| 2025-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 930 | -12.826% |
| 2025-02-03 | 23.00 | 23.00 | 23.00 | 23.00 | +0.568% | 641 | -12.826% |
| 2025-01-31 | 22.89 | 22.89 | 22.87 | 22.87 | -0.044% | 2,676 | -12.331% |
| 2025-01-30 | 22.92 | 22.92 | 22.88 | 22.88 | -0.218% | 624 | -12.369% |
| 2025-01-29 | 23.05 | 23.05 | 22.91 | 22.93 | -0.087% | 1,227 | -12.560% |
| 2025-01-28 | 22.95 | 22.95 | 22.95 | 22.95 | +0.218% | 602 | -12.636% |
| 2025-01-24 | 22.92 | 23.15 | 22.90 | 22.90 | -1.037% | 1,468 | -12.445% |
| 2025-01-22 | 22.93 | 23.14 | 22.91 | 23.14 | +0.916% | 735 | -13.354% |
| 2025-01-21 | 22.88 | 22.94 | 22.88 | 22.93 | -0.660% | 834 | -12.560% |
| 2025-01-17 | 23.08 | 23.08 | 23.08 | 23.08 | +0.929% | 475 | -13.137% |
| 2025-01-16 | 22.87 | 22.87 | 22.87 | 22.87 | -2.265% | 270 | -12.331% |
| 2025-01-15 | 23.33 | 23.40 | 23.00 | 23.40 | +2.089% | 3,228 | -14.316% |
| 2025-01-13 | 23.01 | 23.01 | 22.85 | 22.92 | +0.311% | 871 | -12.526% |
| 2025-01-10 | 22.90 | 22.90 | 22.85 | 22.85 | -0.175% | 1,183 | -12.254% |
| 2025-01-08 | 22.89 | 22.89 | 22.89 | 22.89 | +0.175% | 157 | -12.407% |
| 2025-01-07 | 23.01 | 23.01 | 22.85 | 22.85 | -0.588% | 2,013 | -12.254% |
| 2025-01-06 | 22.87 | 22.99 | 22.87 | 22.99 | +0.459% | 788 | -12.770% |
| 2025-01-03 | 23.09 | 23.09 | 22.88 | 22.88 | -1.209% | 545 | -12.369% |
| 2024-12-31 | 23.16 | 23.16 | 23.16 | 23.16 | +1.357% | 683 | -13.428% |
| 2024-12-30 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 993 | -12.254% |
| 2024-12-27 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 1,162 | -12.254% |
| 2024-12-24 | 22.85 | 22.85 | 22.85 | 22.85 | -0.087% | 393 | -12.254% |
| 2024-12-20 | 22.87 | 22.87 | 22.87 | 22.87 | -0.684% | 555 | -12.331% |
| 2024-12-19 | 23.11 | 23.11 | 22.37 | 23.03 | -5.895% | 3,600 | -12.930% |
| 2024-12-17 | 23.36 | 24.47 | 23.35 | 24.47 | +3.182% | 2,020 | -18.063% |
| 2024-12-16 | 23.39 | 23.72 | 23.35 | 23.72 | +1.564% | 2,594 | -15.455% |
| 2024-12-13 | 23.35 | 23.35 | 23.35 | 23.35 | -0.214% | 946 | -14.133% |
| 2024-12-12 | 23.56 | 23.56 | 23.40 | 23.40 | -0.110% | 1,359 | -14.316% |
| 2024-12-11 | 23.43 | 23.43 | 23.43 | 23.43 | -0.831% | 1,032 | -14.410% |
| 2024-12-10 | 23.62 | 23.62 | 23.62 | 23.62 | +1.165% | 546 | -15.121% |
| 2024-12-06 | 23.51 | 23.66 | 23.35 | 23.35 | 0.000% | 2,967 | -14.133% |
| 2024-12-05 | 23.35 | 23.35 | 23.35 | 23.35 | -0.086% | 410 | -14.133% |
| 2024-12-04 | 23.35 | 23.47 | 23.35 | 23.37 | +0.086% | 1,336 | -14.206% |
| 2024-12-03 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 1,160 | -14.133% |
| 2024-12-02 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 1,645 | -14.133% |
| 2024-11-26 | 23.53 | 23.53 | 23.35 | 23.35 | -0.214% | 801 | -14.133% |
| 2024-11-22 | 23.40 | 23.40 | 23.40 | 23.40 | +0.086% | 524 | -14.317% |
| 2024-11-20 | 23.45 | 23.52 | 23.36 | 23.38 | -0.299% | 6,382 | -14.243% |
| 2024-11-19 | 23.45 | 23.45 | 23.45 | 23.45 | +0.774% | 130 | -14.499% |
| 2024-11-18 | 23.27 | 23.27 | 23.27 | 23.27 | +1.287% | 163 | -13.838% |
| 2024-11-15 | 22.97 | 22.97 | 22.97 | 22.97 | +0.380% | 200 | -12.729% |
| 2024-11-14 | 22.89 | 22.89 | 22.89 | 22.89 | -0.920% | 1,011 | -12.398% |
| 2024-11-13 | 23.16 | 23.16 | 23.10 | 23.10 | -0.259% | 1,272 | -13.203% |
| 2024-11-12 | 23.16 | 23.16 | 23.16 | 23.16 | 0.000% | 173 | -13.428% |
| 2024-11-11 | 23.23 | 23.23 | 23.16 | 23.16 | -1.806% | 1,348 | -13.428% |
| 2024-11-08 | 23.59 | 23.59 | 23.59 | 23.59 | +2.016% | 300 | -14.992% |
| 2024-11-04 | 23.58 | 23.58 | 23.12 | 23.12 | -1.575% | 2,090 | -13.279% |
| 2024-10-31 | 23.49 | 23.49 | 23.49 | 23.49 | +1.469% | 550 | -14.645% |
| 2024-10-30 | 23.15 | 23.17 | 23.13 | 23.15 | -1.363% | 1,813 | -13.391% |
| 2024-10-23 | 23.65 | 23.65 | 23.45 | 23.47 | -0.719% | 2,199 | -14.572% |
| 2024-10-22 | 23.80 | 23.80 | 23.64 | 23.64 | -1.582% | 1,819 | -15.186% |
| 2024-10-21 | 24.02 | 24.02 | 24.02 | 24.02 | -0.744% | 592 | -16.528% |
| 2024-10-18 | 23.77 | 24.20 | 23.77 | 24.20 | +1.467% | 2,390 | -17.148% |
| 2024-10-16 | 23.90 | 23.92 | 23.85 | 23.85 | -0.666% | 3,405 | -15.933% |
| 2024-10-08 | 23.99 | 24.01 | 23.93 | 24.01 | +0.671% | 497 | -16.493% |
| 2024-10-07 | 23.86 | 23.86 | 23.85 | 23.85 | +0.337% | 547 | -15.933% |
| 2024-10-03 | 23.76 | 23.77 | 23.76 | 23.77 | 0.000% | 450 | -15.650% |