GNT/PA
GAMCO Natural Resources, Gold & Income Trust 5.2 Percent Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.75USD-0.531%(-0.10)264
After-hoursOct 2, 2026 4:10:30 PM EDT
18.75USD0.000%(0.00)
GNT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.65 | 18.77 | 18.59 | 18.75 | -0.531% | 2,859 | 0.000% |
| 2026-10-01 | 19.00 | 19.00 | 18.81 | 18.85 | -0.907% | 903 | -0.531% |
| 2026-09-30 | 19.05 | 19.05 | 18.87 | 19.02 | -1.946% | 713 | -1.433% |
| 2026-09-28 | 19.29 | 19.40 | 19.29 | 19.40 | +0.236% | 505 | -3.351% |
| 2026-09-25 | 19.35 | 19.35 | 19.35 | 19.35 | +1.918% | 309 | -3.122% |
| 2026-09-24 | 18.99 | 18.99 | 18.99 | 18.99 | -0.836% | 1,170 | -1.264% |
| 2026-09-23 | 19.18 | 19.18 | 19.00 | 19.15 | -0.156% | 4,619 | -2.089% |
| 2026-09-22 | 19.31 | 19.31 | 19.18 | 19.18 | -0.260% | 547 | -2.242% |
| 2026-09-21 | 19.23 | 19.23 | 19.23 | 19.23 | +0.026% | 170 | -2.496% |
| 2026-09-18 | 19.53 | 19.53 | 19.23 | 19.23 | -0.723% | 2,292 | -2.471% |
| 2026-09-17 | 19.34 | 19.36 | 19.20 | 19.36 | -0.539% | 2,647 | -3.176% |
| 2026-09-16 | 19.51 | 19.52 | 19.46 | 19.47 | +0.154% | 2,602 | -3.698% |
| 2026-09-15 | 19.53 | 19.53 | 19.20 | 19.44 | +1.197% | 5,112 | -3.549% |
| 2026-09-14 | 19.29 | 19.30 | 19.20 | 19.21 | -0.877% | 4,646 | -2.395% |
| 2026-09-11 | 19.43 | 19.43 | 19.38 | 19.38 | -0.844% | 2,477 | -3.251% |
| 2026-09-10 | 19.50 | 19.55 | 19.45 | 19.55 | -0.686% | 1,025 | -4.068% |
| 2026-09-09 | 19.68 | 19.68 | 19.68 | 19.68 | -0.906% | 354 | -4.726% |
| 2026-09-03 | 19.86 | 19.86 | 19.86 | 19.86 | 0.000% | 1,262 | -5.589% |
| 2026-09-02 | 19.68 | 19.86 | 19.68 | 19.86 | +1.172% | 1,198 | -5.589% |
| 2026-09-01 | 19.57 | 19.63 | 19.55 | 19.63 | -1.208% | 1,471 | -4.483% |
| 2026-08-31 | 19.87 | 19.87 | 19.87 | 19.87 | +1.507% | 308 | -5.637% |
| 2026-08-27 | 19.57 | 19.57 | 19.57 | 19.57 | +0.333% | 217 | -4.215% |
| 2026-08-25 | 19.51 | 19.52 | 19.51 | 19.51 | +0.051% | 2,350 | -3.895% |
| 2026-08-24 | 19.66 | 19.66 | 19.50 | 19.50 | -1.266% | 2,616 | -3.846% |
| 2026-08-21 | 19.74 | 19.83 | 19.74 | 19.75 | -0.253% | 1,564 | -5.063% |
| 2026-08-20 | 19.79 | 19.80 | 19.75 | 19.80 | +0.101% | 1,245 | -5.303% |
| 2026-08-19 | 19.86 | 19.87 | 19.78 | 19.78 | +0.102% | 1,325 | -5.208% |
| 2026-08-18 | 19.76 | 19.76 | 19.76 | 19.76 | -0.554% | 834 | -5.111% |
| 2026-08-17 | 19.97 | 19.97 | 19.82 | 19.87 | -0.401% | 5,175 | -5.637% |
| 2026-08-14 | 19.95 | 19.95 | 19.95 | 19.95 | +0.050% | 174 | -6.015% |
| 2026-08-13 | 20.05 | 20.10 | 19.94 | 19.94 | -0.549% | 2,959 | -5.968% |
| 2026-08-12 | 20.03 | 20.05 | 20.03 | 20.05 | +0.057% | 760 | -6.484% |
| 2026-08-11 | 20.04 | 20.04 | 20.04 | 20.04 | -0.305% | 517 | -6.431% |
| 2026-08-10 | 20.07 | 20.10 | 20.07 | 20.10 | -0.593% | 1,167 | -6.716% |
| 2026-08-07 | 20.21 | 20.23 | 20.21 | 20.22 | +0.597% | 1,022 | -7.270% |
| 2026-08-06 | 20.11 | 20.11 | 20.10 | 20.10 | -0.124% | 434 | -6.716% |
| 2026-08-05 | 20.12 | 20.12 | 20.12 | 20.12 | -0.125% | 512 | -6.832% |
| 2026-08-04 | 20.15 | 20.15 | 20.15 | 20.15 | -0.149% | 417 | -6.948% |
| 2026-08-03 | 20.18 | 20.18 | 20.18 | 20.18 | -0.296% | 298 | -7.086% |
| 2026-07-30 | 20.17 | 20.24 | 20.17 | 20.24 | +0.396% | 620 | -7.362% |
| 2026-07-29 | 20.16 | 20.16 | 20.16 | 20.16 | -0.024% | 1,000 | -6.995% |
| 2026-07-28 | 20.16 | 20.16 | 20.16 | 20.16 | -0.173% | 550 | -7.017% |
| 2026-07-27 | 20.00 | 20.20 | 20.00 | 20.20 | +0.355% | 1,712 | -7.178% |
| 2026-07-24 | 20.13 | 20.13 | 20.13 | 20.13 | +0.142% | 275 | -6.849% |
| 2026-07-23 | 20.10 | 20.10 | 20.10 | 20.10 | -0.199% | 1,038 | -6.716% |
| 2026-07-22 | 20.16 | 20.16 | 20.14 | 20.14 | -0.074% | 571 | -6.902% |
| 2026-07-21 | 20.10 | 20.16 | 20.10 | 20.16 | -0.223% | 939 | -6.971% |
| 2026-07-20 | 20.20 | 20.20 | 20.20 | 20.20 | +0.498% | 246 | -7.178% |
| 2026-07-17 | 20.10 | 20.10 | 20.10 | 20.10 | -0.248% | 528 | -6.716% |
| 2026-07-16 | 20.19 | 20.19 | 20.15 | 20.15 | -0.198% | 1,022 | -6.948% |
| 2026-07-15 | 20.19 | 20.19 | 20.19 | 20.19 | +0.074% | 646 | -7.132% |
| 2026-07-14 | 20.07 | 20.32 | 20.07 | 20.18 | +0.174% | 3,545 | -7.063% |
| 2026-07-13 | 20.20 | 20.30 | 20.04 | 20.14 | +0.049% | 6,402 | -6.902% |
| 2026-07-10 | 20.20 | 20.20 | 20.10 | 20.13 | -0.983% | 3,748 | -6.856% |
| 2026-07-09 | 20.30 | 20.33 | 20.20 | 20.33 | +0.197% | 8,846 | -7.772% |
| 2026-07-08 | 20.26 | 20.36 | 20.24 | 20.29 | -0.197% | 5,079 | -7.590% |
| 2026-07-07 | 20.33 | 20.33 | 20.33 | 20.33 | +0.197% | 645 | -7.772% |
| 2026-07-06 | 20.22 | 20.29 | 20.22 | 20.29 | -0.049% | 2,431 | -7.590% |
| 2026-07-02 | 20.10 | 20.30 | 20.10 | 20.30 | +0.296% | 773 | -7.635% |
| 2026-07-01 | 20.05 | 20.28 | 20.02 | 20.24 | 0.000% | 3,532 | -7.362% |
| 2026-06-30 | 20.20 | 20.24 | 20.02 | 20.24 | +0.223% | 5,057 | -7.362% |
| 2026-06-29 | 20.27 | 20.27 | 20.18 | 20.20 | -0.370% | 2,552 | -7.155% |
| 2026-06-26 | 20.21 | 20.27 | 20.11 | 20.27 | +1.097% | 1,050 | -7.499% |
| 2026-06-25 | 20.11 | 20.11 | 20.05 | 20.05 | -0.249% | 4,186 | -6.484% |
| 2026-06-24 | 20.25 | 20.25 | 20.09 | 20.10 | -0.495% | 3,594 | -6.716% |
| 2026-06-23 | 20.09 | 20.20 | 20.09 | 20.20 | +0.198% | 796 | -7.178% |
| 2026-06-22 | 20.16 | 20.27 | 20.16 | 20.16 | -1.177% | 3,658 | -6.994% |
| 2026-06-12 | 20.39 | 20.42 | 20.39 | 20.40 | -0.390% | 1,043 | -8.089% |
| 2026-06-11 | 20.36 | 20.49 | 20.36 | 20.48 | +0.862% | 9,876 | -8.447% |
| 2026-06-10 | 20.30 | 20.30 | 20.30 | 20.30 | -0.221% | 237 | -7.658% |
| 2026-06-09 | 20.26 | 20.35 | 20.26 | 20.35 | +0.197% | 381 | -7.862% |
| 2026-06-08 | 20.31 | 20.31 | 20.31 | 20.31 | -0.685% | 715 | -7.681% |
| 2026-06-05 | 20.45 | 20.45 | 20.45 | 20.45 | +0.147% | 400 | -8.313% |
| 2026-06-04 | 20.29 | 20.42 | 20.29 | 20.42 | +0.740% | 504 | -8.178% |
| 2026-06-03 | 20.36 | 20.36 | 20.26 | 20.27 | -1.025% | 1,924 | -7.499% |
| 2026-05-26 | 20.41 | 20.48 | 20.41 | 20.48 | +0.392% | 1,152 | -8.447% |
| 2026-05-22 | 20.40 | 20.40 | 20.40 | 20.40 | +0.443% | 313 | -8.088% |
| 2026-05-20 | 20.31 | 20.31 | 20.31 | 20.31 | -1.168% | 453 | -7.681% |
| 2026-05-19 | 20.39 | 20.55 | 20.35 | 20.55 | -0.484% | 1,178 | -8.759% |
| 2026-05-18 | 20.65 | 20.65 | 20.65 | 20.65 | -0.005% | 209 | -9.201% |
| 2026-05-15 | 20.65 | 20.65 | 20.65 | 20.65 | -0.477% | 193 | -9.205% |
| 2026-05-14 | 20.71 | 20.75 | 20.70 | 20.75 | +0.460% | 1,409 | -9.639% |
| 2026-05-12 | 20.75 | 20.75 | 20.61 | 20.66 | -0.314% | 1,405 | -9.223% |
| 2026-05-11 | 20.73 | 20.73 | 20.57 | 20.72 | +0.583% | 3,175 | -9.508% |
| 2026-05-08 | 20.59 | 20.60 | 20.59 | 20.60 | -0.793% | 303 | -8.981% |
| 2026-05-07 | 20.64 | 20.76 | 20.60 | 20.76 | +0.409% | 2,942 | -9.702% |
| 2026-05-06 | 20.65 | 20.78 | 20.65 | 20.68 | +0.302% | 943 | -9.333% |
| 2026-05-05 | 20.60 | 20.62 | 20.60 | 20.62 | -0.637% | 2,218 | -9.059% |
| 2026-05-04 | 20.75 | 20.75 | 20.75 | 20.75 | -0.000% | 807 | -9.638% |
| 2026-05-01 | 20.75 | 20.75 | 20.71 | 20.75 | -0.048% | 1,120 | -9.639% |
| 2026-04-30 | 20.69 | 20.78 | 20.69 | 20.76 | +0.148% | 2,663 | -9.682% |
| 2026-04-28 | 20.87 | 20.88 | 20.70 | 20.73 | -0.339% | 4,297 | -9.549% |
| 2026-04-27 | 20.65 | 20.80 | 20.65 | 20.80 | +1.266% | 3,302 | -9.856% |
| 2026-04-24 | 20.50 | 20.62 | 20.50 | 20.54 | +0.049% | 2,251 | -8.715% |
| 2026-04-23 | 20.61 | 20.63 | 20.51 | 20.53 | -0.793% | 3,657 | -8.670% |
| 2026-04-22 | 20.79 | 20.79 | 20.56 | 20.69 | -0.197% | 1,027 | -9.395% |
| 2026-04-21 | 20.79 | 20.79 | 20.73 | 20.73 | -0.504% | 578 | -9.573% |
| 2026-04-20 | 20.84 | 20.84 | 20.84 | 20.84 | +0.289% | 232 | -10.029% |
| 2026-04-17 | 20.74 | 20.79 | 20.73 | 20.78 | +0.193% | 2,555 | -9.769% |
| 2026-04-16 | 20.74 | 20.75 | 20.74 | 20.74 | -0.072% | 1,005 | -9.595% |
| 2026-04-15 | 20.71 | 20.79 | 20.71 | 20.75 | -0.264% | 1,226 | -9.660% |
| 2026-04-13 | 20.84 | 20.84 | 20.77 | 20.81 | +0.289% | 709 | -9.899% |
| 2026-04-10 | 20.92 | 20.92 | 20.65 | 20.75 | -0.480% | 998 | -9.639% |
| 2026-04-07 | 20.85 | 20.85 | 20.85 | 20.85 | -0.095% | 460 | -10.072% |
| 2026-04-06 | 20.87 | 20.87 | 20.87 | 20.87 | +0.337% | 279 | -10.158% |
| 2026-04-02 | 20.66 | 20.88 | 20.66 | 20.80 | +1.463% | 2,222 | -9.855% |
| 2026-03-31 | 20.80 | 20.90 | 20.50 | 20.50 | +1.235% | 2,037 | -8.537% |
| 2026-03-30 | 20.53 | 20.53 | 19.13 | 20.25 | -1.412% | 3,582 | -7.407% |
| 2026-03-27 | 20.88 | 20.88 | 20.54 | 20.54 | -1.628% | 3,926 | -8.715% |
| 2026-03-26 | 21.00 | 21.00 | 20.86 | 20.88 | -0.072% | 3,062 | -10.201% |
| 2026-03-25 | 21.03 | 21.05 | 20.74 | 20.89 | +0.216% | 1,661 | -10.266% |
| 2026-03-24 | 20.85 | 20.85 | 20.85 | 20.85 | 0.000% | 556 | -10.072% |
| 2026-03-23 | 20.83 | 20.89 | 20.83 | 20.85 | -0.620% | 1,187 | -10.072% |
| 2026-03-20 | 21.39 | 21.39 | 20.97 | 20.98 | -0.639% | 2,668 | -10.629% |
| 2026-03-19 | 21.10 | 21.11 | 21.10 | 21.11 | -0.635% | 1,780 | -11.201% |
| 2026-03-18 | 21.36 | 21.36 | 21.20 | 21.25 | +0.168% | 627 | -11.765% |
| 2026-03-16 | 21.21 | 21.21 | 21.20 | 21.21 | -0.402% | 672 | -11.616% |
| 2026-03-13 | 21.30 | 21.30 | 21.29 | 21.30 | +0.472% | 1,025 | -11.972% |
| 2026-03-12 | 21.20 | 21.20 | 21.20 | 21.20 | 0.000% | 107 | -11.557% |
| 2026-03-11 | 21.13 | 21.20 | 21.13 | 21.20 | +0.189% | 2,791 | -11.557% |
| 2026-03-10 | 21.21 | 21.38 | 21.06 | 21.16 | -0.235% | 14,754 | -11.390% |
| 2026-03-09 | 21.38 | 21.41 | 21.21 | 21.21 | -0.795% | 5,678 | -11.598% |
| 2026-03-06 | 21.42 | 21.42 | 21.38 | 21.38 | -0.419% | 6,262 | -12.301% |
| 2026-03-04 | 21.47 | 21.49 | 21.47 | 21.47 | +0.023% | 1,117 | -12.669% |
| 2026-03-03 | 21.46 | 21.46 | 21.46 | 21.46 | -0.209% | 446 | -12.648% |
| 2026-03-02 | 21.55 | 21.55 | 21.45 | 21.51 | +0.303% | 1,356 | -12.831% |
| 2026-02-27 | 21.45 | 21.48 | 21.45 | 21.45 | -0.023% | 5,260 | -12.567% |
| 2026-02-26 | 21.66 | 21.66 | 21.45 | 21.45 | -0.740% | 3,581 | -12.587% |
| 2026-02-25 | 21.42 | 21.67 | 21.40 | 21.61 | +0.558% | 1,312 | -13.235% |
| 2026-02-24 | 21.50 | 21.50 | 21.49 | 21.49 | -0.047% | 662 | -12.750% |
| 2026-02-23 | 21.69 | 21.70 | 21.50 | 21.50 | -0.922% | 627 | -12.791% |
| 2026-02-20 | 21.70 | 21.70 | 21.69 | 21.70 | +0.000% | 1,202 | -13.594% |
| 2026-02-19 | 21.57 | 21.70 | 21.48 | 21.70 | +0.649% | 7,349 | -13.594% |
| 2026-02-18 | 21.38 | 21.56 | 21.38 | 21.56 | +0.748% | 1,346 | -13.033% |
| 2026-02-17 | 21.38 | 21.40 | 21.38 | 21.40 | -0.140% | 261 | -12.383% |
| 2026-02-13 | 21.38 | 21.43 | 21.38 | 21.43 | +0.729% | 332 | -12.506% |
| 2026-02-12 | 21.25 | 21.27 | 21.25 | 21.27 | +0.354% | 709 | -11.868% |
| 2026-02-11 | 21.34 | 21.34 | 21.20 | 21.20 | -0.656% | 735 | -11.557% |
| 2026-02-10 | 21.34 | 21.34 | 21.34 | 21.34 | +0.471% | 249 | -12.137% |
| 2026-02-09 | 21.24 | 21.24 | 21.24 | 21.24 | -0.585% | 845 | -11.723% |
| 2026-02-06 | 21.18 | 21.36 | 21.18 | 21.36 | -0.164% | 675 | -12.240% |
| 2026-02-05 | 21.42 | 21.42 | 21.40 | 21.40 | -0.093% | 393 | -12.383% |
| 2026-02-04 | 21.23 | 21.42 | 21.23 | 21.42 | +0.800% | 710 | -12.465% |
| 2026-01-30 | 21.41 | 21.41 | 21.23 | 21.25 | -0.021% | 890 | -11.765% |
| 2026-01-27 | 21.25 | 21.34 | 21.25 | 21.25 | -0.773% | 2,686 | -11.783% |
| 2026-01-26 | 21.35 | 21.42 | 21.35 | 21.42 | +0.007% | 632 | -12.465% |
| 2026-01-23 | 21.43 | 21.43 | 21.42 | 21.42 | +0.320% | 730 | -12.458% |
| 2026-01-22 | 21.43 | 21.43 | 21.35 | 21.35 | 0.000% | 1,548 | -12.178% |
| 2026-01-21 | 21.40 | 21.40 | 21.35 | 21.35 | +1.089% | 776 | -12.178% |
| 2026-01-20 | 21.12 | 21.12 | 21.12 | 21.12 | -1.299% | 283 | -11.222% |
| 2026-01-15 | 21.27 | 21.41 | 21.27 | 21.40 | +0.460% | 1,623 | -12.375% |
| 2026-01-14 | 21.31 | 21.31 | 21.30 | 21.30 | +0.329% | 671 | -11.972% |
| 2026-01-12 | 21.21 | 21.23 | 21.21 | 21.23 | -0.375% | 1,544 | -11.682% |
| 2026-01-09 | 21.31 | 21.31 | 21.31 | 21.31 | +0.709% | 513 | -12.013% |
| 2026-01-08 | 21.16 | 21.16 | 21.16 | 21.16 | -0.094% | 199 | -11.389% |
| 2026-01-07 | 21.18 | 21.18 | 21.18 | 21.18 | +0.189% | 283 | -11.473% |
| 2026-01-05 | 21.04 | 21.14 | 21.04 | 21.14 | +0.475% | 1,466 | -11.306% |
| 2026-01-02 | 21.02 | 21.04 | 21.02 | 21.04 | +0.000% | 911 | -10.884% |
| 2025-12-31 | 21.00 | 21.04 | 20.95 | 21.04 | +0.621% | 2,254 | -10.884% |
| 2025-12-30 | 20.80 | 21.02 | 20.78 | 20.91 | +0.481% | 9,364 | -10.330% |
| 2025-12-29 | 20.85 | 20.85 | 20.81 | 20.81 | -0.288% | 1,893 | -9.899% |
| 2025-12-26 | 21.03 | 21.04 | 20.80 | 20.87 | -0.666% | 4,981 | -10.159% |
| 2025-12-24 | 20.84 | 21.01 | 20.79 | 21.01 | +0.310% | 1,566 | -10.757% |
| 2025-12-23 | 20.98 | 20.98 | 20.84 | 20.95 | -0.191% | 1,512 | -10.480% |
| 2025-12-22 | 20.90 | 21.17 | 20.90 | 20.98 | -0.071% | 1,712 | -10.650% |
| 2025-12-19 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 640 | -10.714% |
| 2025-12-18 | 21.19 | 21.19 | 21.00 | 21.00 | -1.176% | 2,975 | -10.714% |
| 2025-12-17 | 21.22 | 21.30 | 21.22 | 21.25 | +0.283% | 3,497 | -11.765% |
| 2025-12-16 | 21.29 | 21.29 | 21.19 | 21.19 | -0.889% | 819 | -11.515% |
| 2025-12-15 | 21.38 | 21.38 | 21.38 | 21.38 | +0.470% | 493 | -12.301% |
| 2025-12-12 | 21.43 | 21.43 | 21.20 | 21.28 | -0.094% | 2,295 | -11.889% |
| 2025-12-09 | 21.39 | 21.39 | 21.30 | 21.30 | +0.141% | 912 | -11.972% |
| 2025-12-08 | 21.23 | 21.27 | 21.23 | 21.27 | -0.351% | 764 | -11.848% |
| 2025-12-05 | 21.30 | 21.34 | 21.30 | 21.34 | +0.636% | 2,175 | -12.157% |
| 2025-12-04 | 21.36 | 21.36 | 21.21 | 21.21 | -0.188% | 2,025 | -11.598% |
| 2025-12-03 | 21.32 | 21.32 | 21.20 | 21.25 | -0.701% | 1,847 | -11.765% |
| 2025-12-02 | 21.35 | 21.43 | 21.35 | 21.40 | +0.234% | 2,208 | -12.383% |
| 2025-12-01 | 21.30 | 21.40 | 21.30 | 21.35 | +0.235% | 2,167 | -12.178% |
| 2025-11-28 | 21.30 | 21.30 | 21.30 | 21.30 | +0.188% | 159 | -11.972% |
| 2025-11-26 | 21.28 | 21.28 | 21.22 | 21.26 | -0.375% | 1,935 | -11.806% |
| 2025-11-25 | 21.34 | 21.34 | 21.34 | 21.34 | +0.388% | 139 | -12.137% |
| 2025-11-21 | 21.25 | 21.26 | 21.24 | 21.26 | -0.059% | 1,402 | -11.796% |
| 2025-11-20 | 21.27 | 21.27 | 21.27 | 21.27 | -0.392% | 481 | -11.848% |
| 2025-11-19 | 21.29 | 21.35 | 21.29 | 21.35 | +0.158% | 500 | -12.193% |
| 2025-11-18 | 21.31 | 21.32 | 21.31 | 21.32 | +0.094% | 615 | -12.054% |
| 2025-11-17 | 21.28 | 21.34 | 21.21 | 21.30 | -0.421% | 2,642 | -11.972% |
| 2025-11-14 | 21.32 | 21.39 | 21.28 | 21.39 | +0.328% | 1,247 | -12.342% |
| 2025-11-13 | 21.40 | 21.40 | 21.31 | 21.32 | -0.467% | 469 | -12.054% |
| 2025-11-12 | 21.40 | 21.42 | 21.28 | 21.42 | -0.372% | 1,729 | -12.465% |
| 2025-11-11 | 21.33 | 21.50 | 21.33 | 21.50 | +0.679% | 1,094 | -12.791% |
| 2025-11-10 | 21.41 | 21.41 | 21.36 | 21.36 | -0.951% | 1,006 | -12.199% |
| 2025-11-05 | 21.56 | 21.56 | 21.56 | 21.56 | +0.936% | 1,956 | -13.033% |
| 2025-11-04 | 21.40 | 21.40 | 21.36 | 21.36 | +0.188% | 414 | -12.219% |
| 2025-11-03 | 21.32 | 21.65 | 21.30 | 21.32 | +0.094% | 2,527 | -12.054% |
| 2025-10-31 | 21.33 | 21.40 | 21.30 | 21.30 | -0.234% | 5,680 | -11.972% |
| 2025-10-30 | 21.48 | 21.48 | 21.29 | 21.35 | -0.710% | 3,105 | -12.178% |
| 2025-10-29 | 21.50 | 21.52 | 21.50 | 21.50 | +0.012% | 1,250 | -12.801% |
| 2025-10-28 | 21.48 | 21.53 | 21.48 | 21.50 | +0.093% | 3,129 | -12.791% |
| 2025-10-27 | 21.48 | 21.58 | 21.36 | 21.48 | +0.421% | 4,030 | -12.709% |
| 2025-10-24 | 21.35 | 21.39 | 21.35 | 21.39 | -0.279% | 1,588 | -12.342% |
| 2025-10-22 | 21.45 | 21.45 | 21.45 | 21.45 | +0.687% | 600 | -12.587% |
| 2025-10-21 | 21.40 | 21.53 | 21.30 | 21.30 | -0.451% | 2,716 | -11.986% |
| 2025-10-20 | 21.32 | 21.40 | 21.18 | 21.40 | -0.187% | 1,886 | -12.383% |
| 2025-10-15 | 21.44 | 21.44 | 21.44 | 21.44 | -0.186% | 182 | -12.547% |
| 2025-10-14 | 21.45 | 21.48 | 21.45 | 21.48 | +0.674% | 265 | -12.709% |
| 2025-10-09 | 21.40 | 21.44 | 21.34 | 21.34 | -0.065% | 2,173 | -12.121% |
| 2025-10-08 | 21.43 | 21.45 | 21.35 | 21.35 | +0.423% | 1,112 | -12.178% |
| 2025-10-07 | 21.26 | 21.26 | 21.26 | 21.26 | +0.047% | 414 | -11.806% |
| 2025-10-06 | 21.34 | 21.34 | 21.25 | 21.25 | -0.224% | 1,932 | -11.765% |
| 2025-10-03 | 21.44 | 21.44 | 21.26 | 21.30 | +0.177% | 3,375 | -11.962% |
| 2025-10-02 | 21.25 | 21.43 | 21.25 | 21.26 | -0.281% | 3,107 | -11.806% |
| 2025-10-01 | 21.46 | 21.46 | 21.13 | 21.32 | -0.975% | 5,948 | -12.054% |
| 2025-09-29 | 21.53 | 21.57 | 21.43 | 21.53 | 0.000% | 1,324 | -12.912% |
| 2025-09-26 | 21.60 | 21.60 | 21.42 | 21.53 | -0.324% | 1,580 | -12.912% |
| 2025-09-25 | 21.47 | 21.60 | 21.47 | 21.60 | -0.185% | 1,695 | -13.194% |
| 2025-09-24 | 21.64 | 21.64 | 21.64 | 21.64 | -0.154% | 309 | -13.355% |
| 2025-09-23 | 21.50 | 21.71 | 21.49 | 21.67 | +0.807% | 1,898 | -13.488% |
| 2025-09-22 | 21.59 | 21.59 | 21.45 | 21.50 | -0.232% | 2,814 | -12.791% |
| 2025-09-19 | 21.60 | 21.60 | 21.55 | 21.55 | -1.147% | 1,560 | -12.993% |
| 2025-09-18 | 21.82 | 21.85 | 21.80 | 21.80 | 0.000% | 2,738 | -13.991% |
| 2025-09-17 | 21.90 | 21.90 | 21.79 | 21.80 | -0.593% | 3,261 | -13.991% |
| 2025-09-16 | 21.90 | 21.97 | 21.82 | 21.93 | +0.458% | 901 | -14.501% |
| 2025-09-15 | 21.82 | 21.94 | 21.82 | 21.83 | +0.184% | 828 | -14.109% |
| 2025-09-12 | 21.84 | 21.86 | 21.77 | 21.79 | -1.089% | 2,408 | -13.951% |
| 2025-09-11 | 21.95 | 22.14 | 21.95 | 22.03 | +0.962% | 4,954 | -14.889% |
| 2025-09-10 | 21.82 | 21.82 | 21.82 | 21.82 | 0.000% | 1,532 | -14.070% |
| 2025-09-09 | 21.82 | 21.82 | 21.82 | 21.82 | -0.146% | 318 | -14.070% |
| 2025-09-08 | 21.61 | 21.89 | 21.61 | 21.85 | +1.217% | 4,413 | -14.195% |
| 2025-09-05 | 21.46 | 21.59 | 21.46 | 21.59 | +0.414% | 2,002 | -13.151% |
| 2025-09-04 | 21.56 | 21.56 | 21.50 | 21.50 | +0.750% | 1,885 | -12.791% |
| 2025-09-03 | 21.34 | 21.34 | 21.34 | 21.34 | +0.188% | 540 | -12.137% |
| 2025-09-02 | 21.47 | 21.53 | 21.25 | 21.30 | -0.769% | 3,202 | -11.972% |
| 2025-08-28 | 21.46 | 21.46 | 21.46 | 21.46 | -0.008% | 634 | -12.648% |
| 2025-08-27 | 21.46 | 21.51 | 21.46 | 21.47 | +0.022% | 1,556 | -12.656% |
| 2025-08-22 | 21.39 | 21.46 | 21.39 | 21.46 | +0.476% | 578 | -12.637% |
| 2025-08-21 | 21.28 | 21.36 | 21.28 | 21.36 | +0.319% | 263 | -12.221% |
| 2025-08-20 | 21.47 | 21.47 | 21.24 | 21.29 | +0.200% | 3,269 | -11.940% |
| 2025-08-19 | 21.34 | 21.41 | 21.23 | 21.25 | -0.565% | 7,827 | -11.765% |
| 2025-08-18 | 21.50 | 21.50 | 21.24 | 21.37 | +0.050% | 1,831 | -12.263% |
| 2025-08-15 | 21.35 | 21.36 | 21.19 | 21.36 | -0.559% | 1,466 | -12.219% |
| 2025-08-14 | 21.35 | 21.48 | 21.35 | 21.48 | -0.186% | 680 | -12.709% |
| 2025-08-13 | 21.41 | 21.52 | 21.41 | 21.52 | +1.366% | 648 | -12.872% |
| 2025-08-12 | 21.20 | 21.38 | 21.18 | 21.23 | -0.562% | 1,424 | -11.682% |
| 2025-08-08 | 21.30 | 21.35 | 21.30 | 21.35 | +0.235% | 473 | -12.178% |
| 2025-08-07 | 21.30 | 21.30 | 21.30 | 21.30 | +0.567% | 103 | -11.972% |
| 2025-08-06 | 21.37 | 21.37 | 21.18 | 21.18 | -0.236% | 1,837 | -11.473% |
| 2025-08-05 | 21.24 | 21.24 | 21.23 | 21.23 | -0.329% | 338 | -11.682% |
| 2025-08-04 | 21.19 | 21.30 | 21.19 | 21.30 | +0.094% | 4,300 | -11.972% |
| 2025-08-01 | 21.28 | 21.28 | 21.28 | 21.28 | -0.094% | 118 | -11.889% |
| 2025-07-31 | 21.20 | 21.30 | 21.20 | 21.30 | -0.304% | 2,404 | -11.972% |
| 2025-07-30 | 21.36 | 21.36 | 21.36 | 21.36 | +0.969% | 158 | -12.240% |
| 2025-07-29 | 21.16 | 21.16 | 21.16 | 21.16 | +0.047% | 253 | -11.389% |
| 2025-07-28 | 21.18 | 21.18 | 21.15 | 21.15 | +0.000% | 573 | -11.348% |
| 2025-07-25 | 21.22 | 21.25 | 21.09 | 21.15 | -0.937% | 4,496 | -11.348% |
| 2025-07-23 | 21.17 | 21.35 | 21.17 | 21.35 | -0.094% | 575 | -12.178% |
| 2025-07-22 | 21.38 | 21.38 | 21.34 | 21.37 | +0.070% | 1,035 | -12.260% |
| 2025-07-21 | 21.27 | 21.36 | 21.27 | 21.36 | +1.209% | 791 | -12.199% |
| 2025-07-18 | 21.41 | 21.41 | 21.10 | 21.10 | -1.263% | 2,166 | -11.137% |
| 2025-07-17 | 21.37 | 21.37 | 21.37 | 21.37 | +0.013% | 305 | -12.260% |
| 2025-07-16 | 21.12 | 21.37 | 21.10 | 21.37 | +0.932% | 1,213 | -12.249% |
| 2025-07-15 | 21.18 | 21.30 | 21.17 | 21.17 | -0.330% | 2,164 | -11.431% |
| 2025-07-14 | 21.28 | 21.33 | 21.11 | 21.24 | 0.000% | 4,258 | -11.723% |
| 2025-07-11 | 21.29 | 21.29 | 21.24 | 21.24 | -0.979% | 403 | -11.723% |
| 2025-07-09 | 21.45 | 21.45 | 21.45 | 21.45 | +0.704% | 161 | -12.587% |
| 2025-07-07 | 21.19 | 21.37 | 21.17 | 21.30 | -0.815% | 1,690 | -11.972% |
| 2025-07-01 | 21.31 | 21.48 | 21.31 | 21.48 | +0.538% | 2,420 | -12.689% |
| 2025-06-30 | 21.60 | 21.60 | 21.36 | 21.36 | -1.111% | 362 | -12.219% |
| 2025-06-27 | 21.60 | 21.60 | 21.60 | 21.60 | +0.535% | 431 | -13.194% |
| 2025-06-26 | 21.64 | 21.64 | 21.34 | 21.48 | -0.302% | 1,806 | -12.730% |
| 2025-06-25 | 21.40 | 21.55 | 21.40 | 21.55 | +0.447% | 449 | -12.993% |
| 2025-06-23 | 21.61 | 21.61 | 21.45 | 21.45 | -0.584% | 345 | -12.604% |
| 2025-06-20 | 21.58 | 21.58 | 21.39 | 21.58 | -0.918% | 636 | -13.114% |
| 2025-06-17 | 21.60 | 21.78 | 21.60 | 21.78 | +0.810% | 316 | -13.912% |
| 2025-06-09 | 21.61 | 21.61 | 21.61 | 21.61 | -0.023% | 293 | -13.215% |
| 2025-06-05 | 21.61 | 21.61 | 21.61 | 21.61 | +0.110% | 204 | -13.235% |
| 2025-06-03 | 21.59 | 21.59 | 21.59 | 21.59 | -0.725% | 411 | -13.139% |
| 2025-05-29 | 21.74 | 21.74 | 21.74 | 21.74 | -0.074% | 103 | -13.769% |
| 2025-05-28 | 21.79 | 21.79 | 21.71 | 21.76 | +0.050% | 707 | -13.833% |
| 2025-05-27 | 21.75 | 21.75 | 21.75 | 21.75 | +1.489% | 113 | -13.790% |
| 2025-05-22 | 21.45 | 21.45 | 21.42 | 21.43 | -1.425% | 997 | -12.506% |
| 2025-05-21 | 21.74 | 21.74 | 21.74 | 21.74 | +0.369% | 404 | -13.753% |
| 2025-05-20 | 21.76 | 21.76 | 21.66 | 21.66 | +0.651% | 803 | -13.435% |
| 2025-05-19 | 21.50 | 21.52 | 21.50 | 21.52 | -0.139% | 478 | -12.872% |
| 2025-05-15 | 21.51 | 21.60 | 21.51 | 21.55 | -1.808% | 1,497 | -12.993% |
| 2025-05-14 | 21.95 | 21.95 | 21.95 | 21.95 | +1.044% | 204 | -14.566% |
| 2025-05-13 | 21.72 | 21.72 | 21.72 | 21.72 | -0.786% | 344 | -13.674% |
| 2025-05-09 | 21.74 | 21.89 | 21.74 | 21.89 | +1.634% | 203 | -14.352% |
| 2025-05-08 | 21.99 | 21.99 | 21.53 | 21.54 | -1.868% | 803 | -12.953% |
| 2025-05-07 | 21.72 | 21.95 | 21.42 | 21.95 | +1.410% | 1,836 | -14.579% |
| 2025-05-02 | 21.64 | 21.64 | 21.64 | 21.64 | +1.049% | 928 | -13.374% |
| 2025-05-01 | 21.57 | 21.70 | 21.42 | 21.42 | 0.000% | 1,248 | -12.465% |
| 2025-04-30 | 21.42 | 21.42 | 21.42 | 21.42 | 0.000% | 418 | -12.465% |
| 2025-04-28 | 21.46 | 21.46 | 21.42 | 21.42 | -0.140% | 2,487 | -12.465% |
| 2025-04-24 | 21.50 | 21.50 | 21.45 | 21.45 | -0.233% | 899 | -12.587% |
| 2025-04-22 | 21.51 | 21.51 | 21.50 | 21.50 | 0.000% | 1,096 | -12.791% |
| 2025-04-21 | 21.72 | 21.72 | 21.50 | 21.50 | -0.922% | 523 | -12.791% |
| 2025-04-17 | 21.51 | 21.70 | 21.51 | 21.70 | +0.092% | 503 | -13.594% |
| 2025-04-16 | 21.68 | 21.68 | 21.59 | 21.68 | 0.000% | 2,665 | -13.515% |
| 2025-04-14 | 21.68 | 21.68 | 21.68 | 21.68 | +1.025% | 666 | -13.515% |
| 2025-04-11 | 21.65 | 21.65 | 21.42 | 21.46 | -0.923% | 1,745 | -12.628% |
| 2025-04-10 | 21.66 | 21.66 | 21.66 | 21.66 | +0.139% | 249 | -13.435% |
| 2025-04-09 | 21.42 | 21.72 | 21.42 | 21.63 | +0.980% | 1,488 | -13.315% |
| 2025-04-07 | 21.45 | 21.45 | 21.42 | 21.42 | -1.369% | 2,035 | -12.465% |
| 2025-04-04 | 21.72 | 21.72 | 21.72 | 21.72 | +0.892% | 337 | -13.663% |
| 2025-04-03 | 21.53 | 21.53 | 21.53 | 21.53 | -0.346% | 277 | -12.893% |
| 2025-04-02 | 21.70 | 21.70 | 21.60 | 21.60 | -0.231% | 529 | -13.194% |
| 2025-03-31 | 21.56 | 21.65 | 21.55 | 21.65 | +0.464% | 1,476 | -13.395% |
| 2025-03-27 | 21.60 | 21.60 | 21.55 | 21.55 | -0.553% | 1,534 | -12.993% |
| 2025-03-26 | 21.69 | 21.69 | 21.67 | 21.67 | -0.093% | 303 | -13.474% |
| 2025-03-25 | 21.69 | 21.69 | 21.69 | 21.69 | +0.883% | 1,227 | -13.555% |
| 2025-03-20 | 21.50 | 21.62 | 21.50 | 21.50 | -1.376% | 720 | -12.791% |
| 2025-03-19 | 21.82 | 21.83 | 21.80 | 21.80 | -1.294% | 750 | -13.991% |
| 2025-03-18 | 22.09 | 22.09 | 22.09 | 22.09 | +0.436% | 145 | -15.104% |
| 2025-03-17 | 22.24 | 22.24 | 21.99 | 21.99 | -1.302% | 333 | -14.734% |
| 2025-03-14 | 22.21 | 22.28 | 21.99 | 22.28 | +2.296% | 1,795 | -15.844% |
| 2025-03-13 | 22.02 | 22.09 | 21.78 | 21.78 | -1.090% | 1,924 | -13.912% |
| 2025-03-12 | 21.91 | 22.02 | 21.91 | 22.02 | +0.390% | 828 | -14.850% |
| 2025-03-10 | 21.81 | 21.93 | 21.81 | 21.93 | +0.157% | 430 | -14.518% |
| 2025-03-06 | 21.77 | 22.08 | 21.70 | 21.90 | +0.689% | 6,598 | -14.384% |
| 2025-03-05 | 21.78 | 22.07 | 21.75 | 21.75 | -1.449% | 5,233 | -13.793% |
| 2025-02-27 | 22.10 | 22.10 | 22.07 | 22.07 | -0.361% | 450 | -15.043% |
| 2025-02-26 | 22.09 | 22.15 | 22.09 | 22.15 | +0.068% | 1,805 | -15.350% |
| 2025-02-25 | 22.14 | 22.14 | 22.14 | 22.14 | +1.485% | 156 | -15.293% |
| 2025-02-24 | 21.81 | 21.81 | 21.81 | 21.81 | -0.178% | 184 | -14.034% |
| 2025-02-21 | 21.85 | 21.85 | 21.85 | 21.85 | +0.126% | 402 | -14.188% |
| 2025-02-20 | 21.75 | 21.82 | 21.75 | 21.82 | +0.333% | 2,700 | -14.080% |
| 2025-02-19 | 21.80 | 21.80 | 21.75 | 21.75 | 0.000% | 1,123 | -13.793% |
| 2025-02-18 | 21.82 | 21.82 | 21.75 | 21.75 | -0.321% | 1,656 | -13.793% |
| 2025-02-14 | 21.82 | 21.82 | 21.75 | 21.82 | -0.917% | 1,330 | -14.070% |
| 2025-02-13 | 21.87 | 22.23 | 21.85 | 22.02 | +1.018% | 4,245 | -14.857% |
| 2025-02-12 | 21.80 | 21.80 | 21.80 | 21.80 | -0.456% | 1,030 | -13.991% |
| 2025-02-10 | 21.90 | 21.90 | 21.90 | 21.90 | +0.689% | 160 | -14.383% |
| 2025-02-07 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 734 | -13.793% |
| 2025-02-06 | 21.77 | 21.77 | 21.75 | 21.75 | +0.205% | 837 | -13.793% |
| 2025-02-03 | 21.71 | 21.71 | 21.71 | 21.71 | -0.266% | 207 | -13.616% |
| 2025-01-31 | 21.66 | 21.76 | 21.63 | 21.76 | -0.114% | 502 | -13.846% |
| 2025-01-30 | 21.79 | 21.79 | 21.79 | 21.79 | +0.871% | 270 | -13.944% |
| 2025-01-29 | 21.75 | 21.75 | 21.60 | 21.60 | -1.752% | 500 | -13.194% |
| 2025-01-28 | 21.93 | 21.99 | 21.75 | 21.99 | -0.022% | 1,727 | -14.715% |
| 2025-01-23 | 21.98 | 21.99 | 21.64 | 21.99 | -0.272% | 1,944 | -14.734% |
| 2025-01-22 | 22.04 | 22.05 | 21.92 | 22.05 | +1.379% | 1,042 | -14.966% |
| 2025-01-21 | 21.75 | 21.75 | 21.75 | 21.75 | -0.291% | 214 | -13.793% |
| 2025-01-17 | 21.60 | 21.81 | 21.60 | 21.81 | +0.338% | 628 | -14.044% |
| 2025-01-15 | 21.74 | 21.74 | 21.74 | 21.74 | 0.000% | 444 | -13.753% |
| 2025-01-14 | 21.71 | 21.74 | 21.71 | 21.74 | +1.352% | 299 | -13.753% |
| 2025-01-13 | 21.62 | 21.62 | 21.45 | 21.45 | -1.243% | 1,090 | -12.588% |
| 2025-01-10 | 21.55 | 21.97 | 21.48 | 21.72 | +0.323% | 2,847 | -13.674% |
| 2025-01-08 | 21.70 | 21.73 | 21.57 | 21.65 | -0.915% | 559 | -13.395% |
| 2025-01-07 | 21.97 | 21.97 | 21.85 | 21.85 | -0.546% | 2,251 | -14.188% |
| 2025-01-06 | 21.85 | 21.97 | 21.85 | 21.97 | +0.136% | 1,445 | -14.656% |
| 2025-01-03 | 21.81 | 21.94 | 21.81 | 21.94 | +0.642% | 3,106 | -14.540% |
| 2025-01-02 | 21.67 | 21.82 | 21.64 | 21.80 | +1.632% | 3,431 | -13.991% |
| 2024-12-31 | 21.65 | 21.68 | 21.45 | 21.45 | +0.374% | 4,426 | -12.587% |
| 2024-12-30 | 21.49 | 21.54 | 21.37 | 21.37 | -0.373% | 6,692 | -12.260% |
| 2024-12-27 | 21.45 | 21.57 | 21.45 | 21.45 | -0.372% | 4,124 | -12.587% |
| 2024-12-26 | 21.54 | 21.59 | 21.51 | 21.53 | -0.054% | 1,954 | -12.912% |
| 2024-12-24 | 21.54 | 21.54 | 21.54 | 21.54 | +0.194% | 455 | -12.960% |
| 2024-12-23 | 21.46 | 21.55 | 21.45 | 21.50 | +0.280% | 3,351 | -12.791% |
| 2024-12-20 | 21.44 | 21.44 | 21.44 | 21.44 | +0.234% | 325 | -12.547% |
| 2024-12-19 | 21.55 | 21.55 | 21.33 | 21.39 | -0.742% | 4,984 | -12.342% |
| 2024-12-18 | 21.90 | 21.90 | 21.55 | 21.55 | -0.920% | 2,159 | -12.993% |
| 2024-12-17 | 21.98 | 21.98 | 21.75 | 21.75 | -1.584% | 2,101 | -13.793% |
| 2024-12-13 | 22.45 | 22.45 | 22.10 | 22.10 | -1.339% | 2,111 | -15.158% |
| 2024-12-12 | 22.40 | 22.40 | 22.40 | 22.40 | +0.235% | 912 | -16.295% |
| 2024-12-11 | 22.51 | 22.51 | 22.35 | 22.35 | -0.012% | 929 | -16.098% |
| 2024-12-10 | 22.32 | 22.35 | 22.31 | 22.35 | -0.578% | 1,452 | -16.107% |
| 2024-12-09 | 22.50 | 22.50 | 22.48 | 22.48 | -0.089% | 734 | -16.593% |
| 2024-12-05 | 22.57 | 22.60 | 22.50 | 22.50 | -0.618% | 1,622 | -16.667% |
| 2024-12-04 | 22.64 | 22.64 | 22.64 | 22.64 | +0.622% | 127 | -17.182% |
| 2024-12-03 | 22.50 | 22.50 | 22.45 | 22.50 | 0.000% | 2,789 | -16.667% |