GS/PA
Goldman Sachs Group, Inc. (The) Depositary shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.23USD0.000%(0.00)38,522
After-hoursOct 2, 2026 4:10:30 PM EDT
19.23USD0.000%(0.00)
GS/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.18 | 19.24 | 19.15 | 19.23 | +0.261% | 70,311 | 0.000% |
| 2026-10-01 | 19.08 | 19.25 | 19.08 | 19.18 | +0.524% | 45,362 | +0.261% |
| 2026-09-30 | 19.12 | 19.18 | 19.08 | 19.08 | -0.418% | 143,162 | +0.786% |
| 2026-09-29 | 19.10 | 19.16 | 19.03 | 19.16 | +0.183% | 24,720 | +0.365% |
| 2026-09-28 | 19.04 | 19.17 | 19.04 | 19.13 | -0.183% | 41,838 | +0.549% |
| 2026-09-25 | 19.16 | 19.20 | 19.11 | 19.16 | 0.000% | 47,227 | +0.365% |
| 2026-09-24 | 19.17 | 19.20 | 19.12 | 19.16 | -0.052% | 65,995 | +0.365% |
| 2026-09-23 | 19.10 | 19.22 | 19.10 | 19.17 | +0.262% | 51,241 | +0.313% |
| 2026-09-22 | 19.18 | 19.22 | 19.10 | 19.12 | -0.520% | 37,714 | +0.575% |
| 2026-09-21 | 19.20 | 19.24 | 19.10 | 19.22 | +0.313% | 29,638 | +0.052% |
| 2026-09-18 | 19.06 | 19.18 | 18.99 | 19.16 | +0.525% | 40,847 | +0.365% |
| 2026-09-17 | 18.97 | 19.06 | 18.97 | 19.06 | +0.534% | 85,022 | +0.892% |
| 2026-09-16 | 18.96 | 19.08 | 18.92 | 18.96 | -0.007% | 44,005 | +1.431% |
| 2026-09-15 | 19.00 | 19.10 | 18.93 | 18.96 | -0.263% | 69,349 | +1.424% |
| 2026-09-14 | 18.95 | 19.10 | 18.92 | 19.01 | +0.370% | 46,891 | +1.157% |
| 2026-09-11 | 18.95 | 19.03 | 18.89 | 18.94 | +0.159% | 40,344 | +1.531% |
| 2026-09-10 | 18.95 | 19.07 | 18.87 | 18.91 | -0.526% | 155,219 | +1.692% |
| 2026-09-09 | 19.10 | 19.17 | 19.00 | 19.01 | -0.274% | 92,445 | +1.157% |
| 2026-09-08 | 19.06 | 19.15 | 19.05 | 19.06 | +0.033% | 22,169 | +0.880% |
| 2026-09-04 | 19.05 | 19.17 | 19.05 | 19.06 | -0.230% | 40,467 | +0.913% |
| 2026-09-03 | 19.03 | 19.18 | 19.03 | 19.10 | +0.262% | 32,346 | +0.681% |
| 2026-09-02 | 19.06 | 19.13 | 19.00 | 19.05 | -0.052% | 36,975 | +0.945% |
| 2026-09-01 | 19.07 | 19.15 | 19.01 | 19.06 | +0.052% | 57,334 | +0.892% |
| 2026-08-31 | 19.16 | 19.16 | 19.00 | 19.05 | -0.314% | 59,988 | +0.945% |
| 2026-08-28 | 19.22 | 19.23 | 19.06 | 19.11 | -0.261% | 75,555 | +0.628% |
| 2026-08-27 | 19.17 | 19.19 | 19.05 | 19.16 | +0.209% | 50,695 | +0.365% |
| 2026-08-26 | 19.15 | 19.23 | 19.05 | 19.12 | -0.104% | 102,015 | +0.575% |
| 2026-08-25 | 19.18 | 19.24 | 19.12 | 19.14 | -0.416% | 52,076 | +0.470% |
| 2026-08-24 | 19.15 | 19.22 | 19.15 | 19.22 | +0.215% | 53,590 | +0.052% |
| 2026-08-21 | 19.20 | 19.21 | 19.11 | 19.18 | -0.162% | 39,986 | +0.267% |
| 2026-08-20 | 19.17 | 19.24 | 19.17 | 19.21 | -0.104% | 46,588 | +0.104% |
| 2026-08-19 | 19.06 | 19.24 | 19.06 | 19.23 | +1.018% | 48,376 | 0.000% |
| 2026-08-18 | 19.00 | 19.22 | 18.96 | 19.04 | -0.072% | 117,421 | +1.018% |
| 2026-08-17 | 19.14 | 19.14 | 18.98 | 19.05 | -0.105% | 60,597 | +0.945% |
| 2026-08-14 | 19.06 | 19.16 | 19.05 | 19.07 | -0.209% | 34,147 | +0.839% |
| 2026-08-13 | 19.06 | 19.19 | 18.95 | 19.11 | +0.579% | 94,768 | +0.628% |
| 2026-08-12 | 19.23 | 19.23 | 18.96 | 19.00 | -0.731% | 102,472 | +1.211% |
| 2026-08-11 | 19.24 | 19.24 | 19.14 | 19.14 | -0.520% | 57,653 | +0.470% |
| 2026-08-10 | 19.20 | 19.29 | 19.14 | 19.24 | +0.313% | 85,940 | -0.052% |
| 2026-08-07 | 19.15 | 19.22 | 19.11 | 19.18 | +0.261% | 74,472 | +0.261% |
| 2026-08-06 | 19.16 | 19.24 | 19.10 | 19.13 | -0.157% | 50,202 | +0.523% |
| 2026-08-05 | 19.10 | 19.16 | 19.06 | 19.16 | +0.209% | 77,777 | +0.365% |
| 2026-08-04 | 19.16 | 19.21 | 19.11 | 19.12 | -0.206% | 73,478 | +0.575% |
| 2026-08-03 | 19.05 | 19.18 | 19.05 | 19.16 | +0.469% | 47,024 | +0.368% |
| 2026-07-31 | 19.05 | 19.18 | 19.01 | 19.07 | -0.052% | 150,241 | +0.839% |
| 2026-07-30 | 19.04 | 19.08 | 18.99 | 19.08 | +0.157% | 97,503 | +0.786% |
| 2026-07-29 | 19.10 | 19.14 | 19.04 | 19.05 | -0.359% | 43,770 | +0.945% |
| 2026-07-28 | 19.03 | 19.18 | 19.00 | 19.12 | +0.518% | 66,707 | +0.583% |
| 2026-07-27 | 19.14 | 19.14 | 19.02 | 19.02 | +0.053% | 57,280 | +1.104% |
| 2026-07-24 | 19.00 | 19.08 | 19.00 | 19.01 | -1.349% | 73,755 | +1.157% |
| 2026-07-23 | 19.26 | 19.37 | 19.25 | 19.27 | +0.052% | 24,918 | -0.208% |
| 2026-07-22 | 19.30 | 19.36 | 19.26 | 19.26 | -0.503% | 41,772 | -0.156% |
| 2026-07-21 | 19.39 | 19.42 | 19.31 | 19.36 | -0.065% | 31,506 | -0.658% |
| 2026-07-20 | 19.40 | 19.41 | 19.32 | 19.37 | -0.155% | 25,506 | -0.723% |
| 2026-07-17 | 19.33 | 19.44 | 19.26 | 19.40 | +0.258% | 37,087 | -0.876% |
| 2026-07-16 | 19.38 | 19.42 | 19.30 | 19.35 | 0.000% | 24,221 | -0.620% |
| 2026-07-15 | 19.29 | 19.42 | 19.28 | 19.35 | +0.363% | 54,542 | -0.620% |
| 2026-07-14 | 19.31 | 19.34 | 19.28 | 19.28 | +0.156% | 21,720 | -0.259% |
| 2026-07-13 | 19.26 | 19.34 | 19.24 | 19.25 | -0.414% | 46,383 | -0.104% |
| 2026-07-10 | 19.31 | 19.40 | 19.28 | 19.33 | -0.155% | 22,303 | -0.517% |
| 2026-07-09 | 19.35 | 19.40 | 19.31 | 19.36 | +0.103% | 51,659 | -0.671% |
| 2026-07-08 | 19.43 | 19.49 | 19.30 | 19.34 | -0.463% | 98,507 | -0.569% |
| 2026-07-07 | 19.40 | 19.45 | 19.35 | 19.43 | +0.206% | 60,284 | -1.029% |
| 2026-07-06 | 19.34 | 19.42 | 19.30 | 19.39 | +0.259% | 50,963 | -0.825% |
| 2026-07-02 | 19.30 | 19.38 | 19.21 | 19.34 | +0.363% | 46,341 | -0.569% |
| 2026-07-01 | 19.08 | 19.38 | 19.08 | 19.27 | +0.679% | 126,219 | -0.208% |
| 2026-06-30 | 19.19 | 19.29 | 19.08 | 19.14 | -0.546% | 372,867 | +0.470% |
| 2026-06-29 | 19.30 | 19.35 | 19.13 | 19.25 | -0.182% | 107,516 | -0.078% |
| 2026-06-26 | 19.15 | 19.29 | 19.11 | 19.28 | +0.679% | 50,157 | -0.259% |
| 2026-06-25 | 19.24 | 19.40 | 19.10 | 19.15 | -0.571% | 42,203 | +0.418% |
| 2026-06-24 | 19.33 | 19.39 | 19.21 | 19.26 | -0.207% | 64,437 | -0.156% |
| 2026-06-23 | 19.20 | 19.34 | 19.20 | 19.30 | +0.156% | 51,010 | -0.363% |
| 2026-06-22 | 19.50 | 19.50 | 19.26 | 19.27 | -0.977% | 65,182 | -0.208% |
| 2026-06-18 | 19.40 | 19.60 | 19.25 | 19.46 | +0.465% | 49,282 | -1.182% |
| 2026-06-17 | 19.27 | 19.37 | 19.22 | 19.37 | +0.163% | 49,545 | -0.723% |
| 2026-06-16 | 19.35 | 19.38 | 19.25 | 19.34 | +0.303% | 51,728 | -0.561% |
| 2026-06-15 | 19.50 | 19.50 | 19.27 | 19.28 | -0.362% | 36,592 | -0.259% |
| 2026-06-12 | 19.27 | 19.39 | 19.25 | 19.35 | +0.103% | 41,375 | -0.620% |
| 2026-06-11 | 19.31 | 19.43 | 19.27 | 19.33 | -0.155% | 41,245 | -0.517% |
| 2026-06-10 | 19.34 | 19.39 | 19.30 | 19.36 | -0.155% | 29,412 | -0.671% |
| 2026-06-09 | 19.48 | 19.49 | 19.34 | 19.39 | -0.052% | 18,789 | -0.825% |
| 2026-06-08 | 19.46 | 19.49 | 19.39 | 19.40 | -0.308% | 43,833 | -0.876% |
| 2026-06-05 | 19.45 | 19.47 | 19.34 | 19.46 | -0.460% | 44,589 | -1.182% |
| 2026-06-04 | 19.63 | 19.63 | 19.50 | 19.55 | +0.205% | 26,398 | -1.637% |
| 2026-06-03 | 19.67 | 19.75 | 19.40 | 19.51 | -0.611% | 38,936 | -1.435% |
| 2026-06-02 | 19.74 | 19.76 | 19.63 | 19.63 | -0.708% | 38,462 | -2.038% |
| 2026-06-01 | 19.74 | 19.77 | 19.67 | 19.77 | +0.355% | 12,556 | -2.731% |
| 2026-05-29 | 19.85 | 19.86 | 19.70 | 19.70 | -0.781% | 46,527 | -2.386% |
| 2026-05-28 | 19.70 | 19.86 | 19.67 | 19.86 | +0.659% | 38,463 | -3.148% |
| 2026-05-27 | 19.62 | 19.75 | 19.60 | 19.73 | +0.484% | 67,099 | -2.510% |
| 2026-05-26 | 19.51 | 19.68 | 19.48 | 19.63 | +0.589% | 86,656 | -2.038% |
| 2026-05-22 | 19.51 | 19.60 | 19.42 | 19.52 | -0.230% | 40,050 | -1.460% |
| 2026-05-21 | 19.35 | 19.56 | 19.35 | 19.56 | +1.033% | 49,256 | -1.687% |
| 2026-05-20 | 19.35 | 19.46 | 19.35 | 19.36 | -0.103% | 54,839 | -0.671% |
| 2026-05-19 | 19.40 | 19.50 | 19.26 | 19.38 | -0.437% | 51,061 | -0.774% |
| 2026-05-18 | 19.51 | 19.60 | 19.43 | 19.46 | -0.435% | 52,621 | -1.207% |
| 2026-05-15 | 19.65 | 19.65 | 19.52 | 19.55 | -0.912% | 46,629 | -1.637% |
| 2026-05-14 | 19.77 | 19.77 | 19.66 | 19.73 | +0.101% | 27,301 | -2.534% |
| 2026-05-13 | 19.75 | 19.83 | 19.60 | 19.71 | -0.303% | 48,490 | -2.435% |
| 2026-05-12 | 19.55 | 19.77 | 19.45 | 19.77 | +1.022% | 57,460 | -2.731% |
| 2026-05-11 | 19.44 | 19.62 | 19.32 | 19.57 | +0.669% | 81,431 | -1.737% |
| 2026-05-08 | 19.34 | 19.44 | 19.30 | 19.44 | +0.621% | 43,093 | -1.080% |
| 2026-05-07 | 19.32 | 19.35 | 19.26 | 19.32 | +0.207% | 47,949 | -0.466% |
| 2026-05-06 | 19.25 | 19.30 | 19.19 | 19.28 | +0.521% | 55,983 | -0.259% |
| 2026-05-05 | 19.30 | 19.33 | 19.12 | 19.18 | -0.208% | 68,472 | +0.261% |
| 2026-05-04 | 19.23 | 19.31 | 19.14 | 19.22 | -0.156% | 97,759 | +0.052% |
| 2026-05-01 | 19.26 | 19.38 | 19.18 | 19.25 | -0.052% | 72,414 | -0.104% |
| 2026-04-30 | 19.24 | 19.29 | 19.14 | 19.26 | +0.443% | 99,244 | -0.156% |
| 2026-04-29 | 19.24 | 19.24 | 19.12 | 19.18 | -0.338% | 34,500 | +0.287% |
| 2026-04-28 | 19.20 | 19.24 | 19.16 | 19.24 | +0.208% | 50,182 | -0.052% |
| 2026-04-27 | 19.37 | 19.37 | 19.16 | 19.20 | -0.518% | 65,329 | +0.156% |
| 2026-04-24 | 19.45 | 19.45 | 19.29 | 19.30 | -1.781% | 50,170 | -0.363% |
| 2026-04-23 | 19.63 | 19.70 | 19.60 | 19.65 | 0.000% | 191,255 | -2.137% |
| 2026-04-22 | 19.74 | 19.74 | 19.64 | 19.65 | 0.000% | 79,550 | -2.137% |
| 2026-04-21 | 19.80 | 19.84 | 19.65 | 19.65 | -0.506% | 95,444 | -2.137% |
| 2026-04-20 | 19.60 | 19.80 | 19.56 | 19.75 | +0.920% | 199,623 | -2.633% |
| 2026-04-17 | 19.76 | 19.82 | 19.57 | 19.57 | -1.012% | 94,977 | -1.737% |
| 2026-04-16 | 19.71 | 19.78 | 19.64 | 19.77 | +0.406% | 76,471 | -2.731% |
| 2026-04-15 | 19.76 | 19.83 | 19.69 | 19.69 | -0.706% | 42,746 | -2.336% |
| 2026-04-14 | 19.74 | 19.87 | 19.74 | 19.83 | +0.481% | 105,201 | -3.026% |
| 2026-04-13 | 19.50 | 19.76 | 19.41 | 19.73 | +1.101% | 63,947 | -2.559% |
| 2026-04-10 | 19.45 | 19.55 | 19.42 | 19.52 | +0.515% | 37,365 | -1.486% |
| 2026-04-09 | 19.40 | 19.49 | 19.33 | 19.42 | +0.103% | 59,316 | -0.978% |
| 2026-04-08 | 19.40 | 19.52 | 19.25 | 19.40 | +0.570% | 109,675 | -0.876% |
| 2026-04-07 | 19.27 | 19.31 | 19.15 | 19.29 | -0.104% | 53,163 | -0.311% |
| 2026-04-06 | 19.25 | 19.39 | 19.22 | 19.31 | +0.026% | 55,106 | -0.414% |
| 2026-04-02 | 19.21 | 19.34 | 19.21 | 19.30 | +0.495% | 61,129 | -0.389% |
| 2026-04-01 | 19.18 | 19.28 | 19.15 | 19.21 | +0.261% | 35,681 | +0.104% |
| 2026-03-31 | 19.01 | 19.23 | 19.01 | 19.16 | +0.789% | 243,830 | +0.365% |
| 2026-03-30 | 18.98 | 19.29 | 18.98 | 19.01 | +0.158% | 65,434 | +1.157% |
| 2026-03-27 | 19.11 | 19.20 | 18.94 | 18.98 | -0.722% | 114,733 | +1.317% |
| 2026-03-26 | 19.24 | 19.40 | 19.10 | 19.12 | -1.097% | 115,800 | +0.586% |
| 2026-03-25 | 19.40 | 19.49 | 19.28 | 19.33 | -0.284% | 28,107 | -0.517% |
| 2026-03-24 | 19.40 | 19.53 | 19.38 | 19.39 | -0.077% | 38,616 | -0.800% |
| 2026-03-23 | 19.59 | 19.60 | 19.40 | 19.40 | -0.513% | 60,827 | -0.876% |
| 2026-03-20 | 19.56 | 19.63 | 19.43 | 19.50 | -0.965% | 66,942 | -1.385% |
| 2026-03-19 | 19.44 | 19.72 | 19.35 | 19.69 | +1.234% | 130,949 | -2.336% |
| 2026-03-18 | 19.50 | 19.59 | 19.41 | 19.45 | -0.410% | 62,577 | -1.131% |
| 2026-03-17 | 19.53 | 19.62 | 19.53 | 19.53 | -0.153% | 43,792 | -1.536% |
| 2026-03-16 | 19.74 | 19.78 | 19.46 | 19.56 | 0.000% | 78,707 | -1.687% |
| 2026-03-13 | 19.87 | 19.88 | 19.55 | 19.56 | -1.262% | 68,308 | -1.687% |
| 2026-03-12 | 19.81 | 19.85 | 19.76 | 19.81 | -0.209% | 44,720 | -2.928% |
| 2026-03-11 | 19.93 | 19.95 | 19.81 | 19.85 | -0.093% | 49,844 | -3.131% |
| 2026-03-10 | 19.97 | 19.99 | 19.81 | 19.87 | -0.501% | 45,813 | -3.221% |
| 2026-03-09 | 19.90 | 19.97 | 19.80 | 19.97 | +0.301% | 36,729 | -3.706% |
| 2026-03-06 | 19.87 | 19.95 | 19.84 | 19.91 | +0.050% | 72,099 | -3.415% |
| 2026-03-05 | 19.89 | 19.94 | 19.87 | 19.90 | 0.000% | 24,451 | -3.367% |
| 2026-03-04 | 19.98 | 19.99 | 19.87 | 19.90 | -0.134% | 39,141 | -3.367% |
| 2026-03-03 | 19.98 | 19.98 | 19.73 | 19.93 | -0.416% | 50,694 | -3.497% |
| 2026-03-02 | 19.88 | 20.01 | 19.80 | 20.01 | +0.301% | 39,127 | -3.898% |
| 2026-02-27 | 19.80 | 19.95 | 19.75 | 19.95 | +0.453% | 193,545 | -3.609% |
| 2026-02-26 | 20.02 | 20.02 | 19.81 | 19.86 | +0.050% | 153,317 | -3.172% |
| 2026-02-25 | 19.85 | 19.89 | 19.76 | 19.85 | 0.000% | 60,440 | -3.123% |
| 2026-02-24 | 20.00 | 20.05 | 19.78 | 19.85 | -0.551% | 158,502 | -3.123% |
| 2026-02-23 | 20.21 | 20.25 | 19.86 | 19.96 | -1.432% | 97,100 | -3.657% |
| 2026-02-20 | 20.25 | 20.31 | 20.21 | 20.25 | -0.049% | 49,238 | -5.037% |
| 2026-02-19 | 20.45 | 20.45 | 20.25 | 20.26 | -1.026% | 86,411 | -5.084% |
| 2026-02-18 | 20.35 | 20.49 | 20.35 | 20.47 | +0.491% | 49,520 | -6.058% |
| 2026-02-17 | 20.37 | 20.44 | 20.23 | 20.37 | 0.000% | 71,330 | -5.596% |
| 2026-02-13 | 20.25 | 20.38 | 20.21 | 20.37 | +0.345% | 35,675 | -5.596% |
| 2026-02-12 | 20.27 | 20.30 | 20.17 | 20.30 | 0.000% | 78,805 | -5.271% |
| 2026-02-11 | 20.35 | 20.37 | 20.30 | 20.30 | -0.295% | 63,520 | -5.271% |
| 2026-02-10 | 20.28 | 20.42 | 20.21 | 20.36 | +0.792% | 66,450 | -5.550% |
| 2026-02-09 | 20.20 | 20.28 | 20.20 | 20.20 | +0.050% | 37,256 | -4.802% |
| 2026-02-06 | 20.14 | 20.28 | 20.11 | 20.19 | +0.051% | 66,442 | -4.755% |
| 2026-02-05 | 20.17 | 20.23 | 20.07 | 20.18 | -0.199% | 45,832 | -4.706% |
| 2026-02-04 | 20.13 | 20.25 | 20.04 | 20.22 | +0.347% | 73,028 | -4.896% |
| 2026-02-03 | 20.24 | 20.29 | 20.10 | 20.15 | -0.297% | 66,520 | -4.566% |
| 2026-02-02 | 20.23 | 20.30 | 20.15 | 20.21 | +0.298% | 44,128 | -4.849% |
| 2026-01-30 | 20.17 | 20.26 | 20.15 | 20.15 | -0.297% | 78,357 | -4.566% |
| 2026-01-29 | 20.13 | 20.27 | 20.11 | 20.21 | +0.099% | 47,779 | -4.849% |
| 2026-01-28 | 20.33 | 20.40 | 20.16 | 20.19 | -0.981% | 45,677 | -4.755% |
| 2026-01-27 | 20.31 | 20.39 | 20.29 | 20.39 | +0.147% | 41,726 | -5.689% |
| 2026-01-26 | 20.21 | 20.37 | 20.16 | 20.36 | -0.391% | 107,747 | -5.550% |
| 2026-01-23 | 20.39 | 20.44 | 20.35 | 20.44 | +0.541% | 51,530 | -5.920% |
| 2026-01-22 | 20.30 | 20.40 | 20.30 | 20.33 | -0.098% | 61,568 | -5.411% |
| 2026-01-21 | 20.41 | 20.45 | 20.30 | 20.35 | -0.343% | 110,022 | -5.504% |
| 2026-01-20 | 20.40 | 20.42 | 20.26 | 20.42 | -0.244% | 70,840 | -5.828% |
| 2026-01-16 | 20.45 | 20.50 | 20.40 | 20.47 | +0.147% | 55,068 | -6.058% |
| 2026-01-15 | 20.46 | 20.53 | 20.40 | 20.44 | +0.098% | 141,593 | -5.920% |
| 2026-01-14 | 20.12 | 20.51 | 20.05 | 20.42 | +1.340% | 98,699 | -5.828% |
| 2026-01-13 | 19.95 | 20.15 | 19.86 | 20.15 | +1.155% | 93,765 | -4.566% |
| 2026-01-12 | 19.90 | 20.09 | 19.90 | 19.92 | -0.300% | 69,943 | -3.464% |
| 2026-01-09 | 20.00 | 20.04 | 19.89 | 19.98 | -0.100% | 78,118 | -3.754% |
| 2026-01-08 | 19.97 | 20.04 | 19.92 | 20.00 | 0.000% | 72,654 | -3.850% |
| 2026-01-07 | 20.01 | 20.15 | 19.91 | 20.00 | -0.249% | 66,842 | -3.850% |
| 2026-01-06 | 19.88 | 20.08 | 19.72 | 20.05 | +0.957% | 104,834 | -4.090% |
| 2026-01-05 | 19.69 | 19.86 | 19.60 | 19.86 | +0.774% | 93,265 | -3.172% |
| 2026-01-02 | 19.40 | 19.74 | 19.38 | 19.71 | +1.848% | 43,847 | -2.423% |
| 2025-12-31 | 19.36 | 19.50 | 19.29 | 19.35 | -0.258% | 276,799 | -0.620% |
| 2025-12-30 | 19.25 | 19.41 | 19.24 | 19.40 | +0.884% | 206,428 | -0.876% |
| 2025-12-29 | 19.27 | 19.39 | 19.22 | 19.23 | -0.324% | 136,387 | 0.000% |
| 2025-12-26 | 19.26 | 19.30 | 19.17 | 19.29 | +0.325% | 103,658 | -0.324% |
| 2025-12-24 | 19.20 | 19.31 | 19.18 | 19.23 | +0.156% | 85,702 | 0.000% |
| 2025-12-23 | 19.17 | 19.28 | 19.17 | 19.20 | 0.000% | 184,471 | +0.156% |
| 2025-12-22 | 19.24 | 19.25 | 19.14 | 19.20 | -0.363% | 177,069 | +0.156% |
| 2025-12-19 | 19.22 | 19.35 | 19.21 | 19.27 | +0.312% | 195,076 | -0.208% |
| 2025-12-18 | 19.28 | 19.43 | 19.21 | 19.21 | -0.311% | 153,528 | +0.104% |
| 2025-12-17 | 19.38 | 19.45 | 19.27 | 19.27 | -0.670% | 97,270 | -0.208% |
| 2025-12-16 | 19.35 | 19.55 | 19.30 | 19.40 | 0.000% | 198,094 | -0.876% |
| 2025-12-15 | 19.45 | 19.45 | 19.31 | 19.40 | -0.103% | 109,744 | -0.876% |
| 2025-12-12 | 19.69 | 19.79 | 19.42 | 19.42 | -1.521% | 126,083 | -0.978% |
| 2025-12-11 | 19.88 | 19.88 | 19.60 | 19.72 | -0.805% | 143,148 | -2.485% |
| 2025-12-10 | 19.81 | 19.90 | 19.71 | 19.88 | +0.151% | 116,544 | -3.270% |
| 2025-12-09 | 19.82 | 19.94 | 19.80 | 19.85 | +0.151% | 109,502 | -3.123% |
| 2025-12-08 | 19.68 | 19.83 | 19.54 | 19.82 | +0.609% | 138,698 | -2.977% |
| 2025-12-05 | 19.70 | 19.81 | 19.58 | 19.70 | +0.153% | 114,293 | -2.386% |
| 2025-12-04 | 19.77 | 19.84 | 19.60 | 19.67 | -0.907% | 177,108 | -2.237% |
| 2025-12-03 | 19.50 | 19.86 | 19.48 | 19.85 | +1.952% | 156,150 | -3.123% |
| 2025-12-02 | 19.50 | 19.62 | 19.45 | 19.47 | -0.154% | 143,320 | -1.233% |
| 2025-12-01 | 19.25 | 19.52 | 19.25 | 19.50 | +0.257% | 147,195 | -1.385% |
| 2025-11-28 | 19.34 | 19.45 | 19.25 | 19.45 | +0.777% | 105,902 | -1.131% |
| 2025-11-26 | 19.31 | 19.48 | 19.22 | 19.30 | +0.104% | 149,833 | -0.363% |
| 2025-11-25 | 19.42 | 19.54 | 19.23 | 19.28 | -1.227% | 116,047 | -0.259% |
| 2025-11-24 | 19.45 | 19.74 | 19.40 | 19.52 | +0.152% | 85,879 | -1.484% |
| 2025-11-21 | 19.20 | 19.54 | 18.96 | 19.49 | +1.136% | 148,842 | -1.334% |
| 2025-11-20 | 19.71 | 19.71 | 19.27 | 19.27 | -1.829% | 104,481 | -0.213% |
| 2025-11-19 | 19.90 | 19.95 | 19.62 | 19.63 | -1.555% | 57,119 | -2.038% |
| 2025-11-18 | 19.95 | 20.05 | 19.84 | 19.94 | -0.250% | 72,672 | -3.561% |
| 2025-11-17 | 20.20 | 20.32 | 19.87 | 19.99 | -1.089% | 86,528 | -3.802% |
| 2025-11-14 | 20.19 | 20.29 | 20.07 | 20.21 | +0.099% | 72,662 | -4.849% |
| 2025-11-13 | 20.44 | 20.44 | 20.16 | 20.19 | -1.368% | 91,267 | -4.755% |
| 2025-11-12 | 20.77 | 20.81 | 20.34 | 20.47 | -1.397% | 162,724 | -6.058% |
| 2025-11-11 | 20.96 | 21.05 | 20.73 | 20.76 | -1.096% | 76,372 | -7.370% |
| 2025-11-10 | 21.05 | 21.20 | 20.95 | 20.99 | +0.335% | 93,617 | -8.385% |
| 2025-11-07 | 20.84 | 20.98 | 20.76 | 20.92 | +0.577% | 50,647 | -8.078% |
| 2025-11-06 | 20.93 | 20.93 | 20.74 | 20.80 | -0.240% | 32,731 | -7.548% |
| 2025-11-05 | 20.81 | 20.97 | 20.74 | 20.85 | +0.240% | 63,677 | -7.770% |
| 2025-11-04 | 20.60 | 20.94 | 20.59 | 20.80 | +0.459% | 89,038 | -7.548% |
| 2025-11-03 | 20.86 | 20.88 | 20.67 | 20.70 | -0.361% | 69,093 | -7.124% |
| 2025-10-31 | 20.72 | 20.83 | 20.58 | 20.78 | +0.338% | 115,114 | -7.459% |
| 2025-10-30 | 20.85 | 21.03 | 20.71 | 20.71 | -1.428% | 72,103 | -7.146% |
| 2025-10-29 | 21.13 | 21.18 | 20.93 | 21.01 | -0.285% | 52,926 | -8.472% |
| 2025-10-28 | 21.18 | 21.30 | 21.05 | 21.07 | -0.660% | 40,810 | -8.733% |
| 2025-10-27 | 21.22 | 21.40 | 21.17 | 21.21 | +0.189% | 53,043 | -9.335% |
| 2025-10-24 | 21.34 | 21.34 | 21.15 | 21.17 | -1.626% | 71,877 | -9.164% |
| 2025-10-23 | 21.59 | 21.61 | 21.49 | 21.52 | -0.046% | 38,027 | -10.641% |
| 2025-10-22 | 21.60 | 21.63 | 21.42 | 21.53 | -0.324% | 47,434 | -10.683% |
| 2025-10-21 | 21.55 | 21.68 | 21.45 | 21.60 | +0.325% | 32,411 | -10.972% |
| 2025-10-20 | 21.29 | 21.55 | 21.29 | 21.53 | +1.127% | 42,730 | -10.683% |
| 2025-10-17 | 21.32 | 21.37 | 21.26 | 21.29 | -0.094% | 47,630 | -9.676% |
| 2025-10-16 | 21.41 | 21.48 | 21.31 | 21.31 | -0.234% | 52,586 | -9.761% |
| 2025-10-15 | 21.40 | 21.48 | 21.27 | 21.36 | +0.470% | 48,335 | -9.972% |
| 2025-10-14 | 21.47 | 21.53 | 21.21 | 21.26 | -1.013% | 72,348 | -9.548% |
| 2025-10-13 | 21.45 | 21.53 | 21.30 | 21.48 | +0.503% | 64,420 | -10.464% |
| 2025-10-10 | 21.68 | 21.80 | 21.29 | 21.37 | -1.430% | 34,341 | -10.014% |
| 2025-10-09 | 21.88 | 21.89 | 21.59 | 21.68 | -0.778% | 43,641 | -11.301% |
| 2025-10-08 | 21.82 | 21.91 | 21.73 | 21.85 | +0.229% | 45,959 | -11.991% |
| 2025-10-07 | 21.86 | 21.88 | 21.71 | 21.80 | -0.046% | 29,180 | -11.789% |
| 2025-10-06 | 21.76 | 21.83 | 21.66 | 21.81 | +0.046% | 45,761 | -11.829% |
| 2025-10-03 | 21.74 | 22.00 | 21.74 | 21.80 | +0.345% | 60,486 | -11.789% |
| 2025-10-02 | 21.55 | 21.78 | 21.36 | 21.73 | +1.282% | 47,844 | -11.484% |
| 2025-10-01 | 21.12 | 21.58 | 21.12 | 21.45 | +1.611% | 69,605 | -10.350% |
| 2025-09-30 | 21.11 | 21.14 | 20.84 | 21.11 | +0.190% | 161,755 | -8.906% |
| 2025-09-29 | 21.30 | 21.30 | 21.06 | 21.07 | -0.847% | 61,445 | -8.733% |
| 2025-09-26 | 21.36 | 21.44 | 21.24 | 21.25 | -0.515% | 42,156 | -9.506% |
| 2025-09-25 | 21.72 | 21.72 | 21.36 | 21.36 | -1.496% | 65,452 | -9.972% |
| 2025-09-24 | 21.60 | 21.75 | 21.55 | 21.68 | +0.159% | 33,894 | -11.319% |
| 2025-09-23 | 21.67 | 21.75 | 21.57 | 21.65 | -0.093% | 17,431 | -11.178% |
| 2025-09-22 | 21.70 | 21.75 | 21.61 | 21.67 | -0.138% | 52,979 | -11.260% |
| 2025-09-19 | 21.85 | 21.85 | 21.70 | 21.70 | -0.459% | 43,268 | -11.382% |
| 2025-09-18 | 21.95 | 21.95 | 21.78 | 21.80 | -0.320% | 38,015 | -11.789% |
| 2025-09-17 | 22.12 | 22.14 | 21.85 | 21.87 | -0.500% | 73,838 | -12.071% |
| 2025-09-16 | 21.92 | 22.08 | 21.86 | 21.98 | +0.595% | 35,950 | -12.511% |
| 2025-09-15 | 21.91 | 22.01 | 21.84 | 21.85 | +0.092% | 51,852 | -11.991% |
| 2025-09-12 | 21.92 | 21.92 | 21.82 | 21.83 | -0.137% | 35,406 | -11.910% |
| 2025-09-11 | 21.94 | 21.95 | 21.82 | 21.86 | +0.137% | 61,747 | -12.031% |
| 2025-09-10 | 21.96 | 21.96 | 21.83 | 21.83 | -0.274% | 30,632 | -11.910% |
| 2025-09-09 | 22.00 | 22.00 | 21.85 | 21.89 | -0.319% | 29,633 | -12.152% |
| 2025-09-08 | 21.95 | 22.08 | 21.91 | 21.96 | +0.274% | 24,674 | -12.432% |
| 2025-09-05 | 21.93 | 22.00 | 21.78 | 21.90 | +0.551% | 21,217 | -12.192% |
| 2025-09-04 | 21.73 | 21.83 | 21.69 | 21.78 | +0.554% | 30,072 | -11.708% |
| 2025-09-03 | 21.75 | 21.83 | 21.60 | 21.66 | -0.218% | 86,795 | -11.219% |
| 2025-09-02 | 21.82 | 21.88 | 21.71 | 21.71 | -0.789% | 54,377 | -11.412% |
| 2025-08-29 | 21.95 | 21.98 | 21.82 | 21.88 | -0.182% | 61,670 | -12.112% |
| 2025-08-28 | 22.11 | 22.11 | 21.90 | 21.92 | -0.182% | 25,203 | -12.272% |
| 2025-08-27 | 22.07 | 22.10 | 21.96 | 21.96 | -0.453% | 40,029 | -12.432% |
| 2025-08-26 | 22.17 | 22.17 | 22.05 | 22.06 | -0.316% | 26,557 | -12.829% |
| 2025-08-25 | 22.24 | 22.32 | 22.07 | 22.13 | -0.225% | 50,768 | -13.104% |
| 2025-08-22 | 22.11 | 22.21 | 22.01 | 22.18 | +0.317% | 33,660 | -13.300% |
| 2025-08-21 | 22.03 | 22.11 | 21.95 | 22.11 | +0.500% | 58,307 | -13.026% |
| 2025-08-20 | 22.00 | 22.10 | 21.93 | 22.00 | +0.182% | 34,354 | -12.591% |
| 2025-08-19 | 21.92 | 21.98 | 21.85 | 21.96 | +0.412% | 44,402 | -12.432% |
| 2025-08-18 | 21.90 | 21.95 | 21.84 | 21.87 | -0.160% | 29,068 | -12.071% |
| 2025-08-15 | 21.95 | 21.95 | 21.75 | 21.91 | +0.069% | 27,555 | -12.212% |
| 2025-08-14 | 21.87 | 21.94 | 21.82 | 21.89 | -0.182% | 34,675 | -12.152% |
| 2025-08-13 | 21.86 | 21.98 | 21.85 | 21.93 | +0.320% | 26,588 | -12.312% |
| 2025-08-12 | 21.82 | 21.94 | 20.40 | 21.86 | -0.091% | 34,380 | -12.031% |
| 2025-08-11 | 21.79 | 21.91 | 21.71 | 21.88 | +0.644% | 43,453 | -12.112% |
| 2025-08-08 | 21.71 | 21.78 | 20.98 | 21.74 | -0.138% | 34,950 | -11.546% |
| 2025-08-07 | 21.90 | 21.92 | 21.63 | 21.77 | -0.229% | 45,627 | -11.667% |
| 2025-08-06 | 21.96 | 21.98 | 21.81 | 21.82 | -0.230% | 25,191 | -11.870% |
| 2025-08-05 | 21.98 | 21.98 | 21.79 | 21.87 | -0.317% | 28,942 | -12.073% |
| 2025-08-04 | 21.83 | 21.95 | 21.77 | 21.94 | +0.966% | 28,055 | -12.352% |
| 2025-08-01 | 21.85 | 21.91 | 21.71 | 21.73 | -0.138% | 25,121 | -11.505% |
| 2025-07-31 | 21.91 | 21.93 | 21.62 | 21.76 | -0.275% | 77,122 | -11.627% |
| 2025-07-30 | 21.85 | 21.94 | 21.73 | 21.82 | -0.365% | 31,489 | -11.870% |
| 2025-07-29 | 21.85 | 21.95 | 21.79 | 21.90 | +0.321% | 52,778 | -12.192% |
| 2025-07-28 | 21.64 | 21.84 | 21.59 | 21.83 | +0.599% | 68,108 | -11.910% |
| 2025-07-25 | 21.79 | 21.82 | 21.66 | 21.70 | -1.364% | 51,505 | -11.382% |
| 2025-07-24 | 22.00 | 22.13 | 22.00 | 22.00 | -0.181% | 43,847 | -12.591% |
| 2025-07-23 | 22.08 | 22.20 | 22.04 | 22.04 | +0.182% | 37,132 | -12.750% |
| 2025-07-22 | 22.00 | 22.18 | 22.00 | 22.00 | -0.272% | 25,966 | -12.591% |
| 2025-07-21 | 22.15 | 22.15 | 21.98 | 22.06 | +0.273% | 31,895 | -12.829% |
| 2025-07-18 | 22.12 | 22.14 | 21.99 | 22.00 | -0.045% | 15,088 | -12.591% |
| 2025-07-17 | 22.00 | 22.05 | 21.88 | 22.01 | +0.365% | 52,464 | -12.631% |
| 2025-07-16 | 21.77 | 21.97 | 21.76 | 21.93 | +1.013% | 123,753 | -12.312% |
| 2025-07-15 | 21.83 | 21.95 | 21.71 | 21.71 | -0.367% | 49,769 | -11.423% |
| 2025-07-14 | 21.93 | 21.95 | 21.75 | 21.79 | -0.275% | 72,005 | -11.749% |
| 2025-07-11 | 21.93 | 22.00 | 21.82 | 21.85 | -0.591% | 27,417 | -11.991% |
| 2025-07-10 | 21.74 | 22.07 | 21.74 | 21.98 | +0.687% | 57,750 | -12.511% |
| 2025-07-09 | 21.70 | 21.83 | 21.70 | 21.83 | +0.785% | 66,925 | -11.910% |
| 2025-07-08 | 21.52 | 21.67 | 21.44 | 21.66 | +0.838% | 52,845 | -11.219% |
| 2025-07-07 | 21.52 | 21.60 | 21.42 | 21.48 | -0.186% | 39,743 | -10.475% |
| 2025-07-03 | 21.45 | 21.58 | 21.40 | 21.52 | +0.093% | 50,394 | -10.641% |
| 2025-07-02 | 21.36 | 21.50 | 21.32 | 21.50 | +0.467% | 68,064 | -10.558% |
| 2025-07-01 | 21.22 | 21.40 | 21.22 | 21.40 | +1.134% | 88,524 | -10.140% |
| 2025-06-30 | 21.36 | 21.36 | 21.04 | 21.16 | -0.936% | 548,502 | -9.121% |
| 2025-06-27 | 21.34 | 21.43 | 21.24 | 21.36 | +0.141% | 107,380 | -9.972% |
| 2025-06-26 | 21.28 | 21.36 | 21.25 | 21.33 | +0.471% | 31,605 | -9.845% |
| 2025-06-25 | 21.35 | 21.38 | 21.23 | 21.23 | -0.375% | 60,102 | -9.421% |
| 2025-06-24 | 21.24 | 21.39 | 21.24 | 21.31 | +0.330% | 29,916 | -9.761% |
| 2025-06-23 | 21.22 | 21.30 | 21.15 | 21.24 | +0.094% | 48,315 | -9.463% |
| 2025-06-20 | 21.18 | 21.36 | 21.18 | 21.22 | +0.047% | 67,520 | -9.378% |
| 2025-06-18 | 21.19 | 21.29 | 21.19 | 21.21 | +0.047% | 70,263 | -9.335% |
| 2025-06-17 | 21.21 | 21.29 | 21.18 | 21.20 | -0.329% | 84,484 | -9.292% |
| 2025-06-16 | 21.20 | 21.35 | 21.20 | 21.27 | +0.047% | 41,027 | -9.591% |
| 2025-06-13 | 21.32 | 21.33 | 21.23 | 21.26 | -0.328% | 22,836 | -9.548% |
| 2025-06-12 | 21.32 | 21.37 | 21.27 | 21.33 | +0.376% | 30,729 | -9.845% |
| 2025-06-11 | 21.26 | 21.39 | 21.21 | 21.25 | -0.094% | 92,884 | -9.506% |
| 2025-06-10 | 21.33 | 21.35 | 21.27 | 21.27 | -0.187% | 32,910 | -9.591% |
| 2025-06-09 | 21.29 | 21.31 | 21.20 | 21.31 | +0.281% | 27,775 | -9.760% |
| 2025-06-06 | 21.39 | 21.39 | 21.20 | 21.25 | -0.562% | 44,357 | -9.506% |
| 2025-06-05 | 21.29 | 21.41 | 21.26 | 21.37 | +0.754% | 46,534 | -10.014% |
| 2025-06-04 | 21.31 | 21.40 | 21.21 | 21.21 | -0.094% | 45,352 | -9.335% |
| 2025-06-03 | 21.20 | 21.30 | 21.17 | 21.23 | +0.189% | 54,981 | -9.421% |
| 2025-06-02 | 21.07 | 21.21 | 20.97 | 21.19 | +0.953% | 70,966 | -9.250% |
| 2025-05-30 | 21.39 | 21.52 | 20.99 | 20.99 | -2.053% | 279,150 | -8.385% |
| 2025-05-29 | 21.46 | 21.47 | 21.35 | 21.43 | +0.290% | 44,586 | -10.266% |
| 2025-05-28 | 21.39 | 21.52 | 21.31 | 21.37 | -0.150% | 97,192 | -10.006% |
| 2025-05-27 | 21.36 | 21.52 | 21.31 | 21.40 | +0.564% | 27,239 | -10.140% |
| 2025-05-23 | 21.35 | 21.44 | 21.12 | 21.28 | -0.094% | 22,424 | -9.633% |
| 2025-05-22 | 21.40 | 21.50 | 21.23 | 21.30 | -0.792% | 82,419 | -9.718% |
| 2025-05-21 | 21.75 | 21.75 | 21.45 | 21.47 | -1.287% | 44,855 | -10.433% |
| 2025-05-20 | 21.79 | 21.84 | 21.66 | 21.75 | +0.046% | 34,138 | -11.586% |
| 2025-05-19 | 21.72 | 21.74 | 21.61 | 21.74 | 0.000% | 51,798 | -11.546% |
| 2025-05-16 | 21.90 | 21.90 | 21.50 | 21.74 | -0.380% | 38,196 | -11.546% |
| 2025-05-15 | 21.63 | 21.94 | 21.63 | 21.82 | +0.566% | 22,239 | -11.882% |
| 2025-05-14 | 21.62 | 21.77 | 21.62 | 21.70 | +0.231% | 29,635 | -11.382% |
| 2025-05-13 | 21.85 | 21.85 | 21.59 | 21.65 | -0.597% | 83,167 | -11.178% |
| 2025-05-12 | 21.91 | 21.96 | 21.70 | 21.78 | +0.600% | 54,688 | -11.708% |
| 2025-05-09 | 21.66 | 21.67 | 21.53 | 21.65 | +0.231% | 42,617 | -11.178% |
| 2025-05-08 | 21.92 | 21.96 | 21.52 | 21.60 | -1.189% | 58,714 | -10.972% |
| 2025-05-07 | 21.90 | 22.00 | 21.86 | 21.86 | -0.183% | 19,032 | -12.031% |
| 2025-05-06 | 22.01 | 22.02 | 21.87 | 21.90 | -0.635% | 43,588 | -12.192% |
| 2025-05-05 | 22.17 | 22.17 | 21.96 | 22.04 | -0.362% | 23,898 | -12.750% |
| 2025-05-02 | 22.20 | 22.20 | 22.07 | 22.12 | +0.090% | 16,930 | -13.065% |
| 2025-05-01 | 22.15 | 22.20 | 22.05 | 22.10 | 0.000% | 28,223 | -12.986% |
| 2025-04-30 | 22.07 | 22.22 | 21.96 | 22.10 | +0.091% | 51,269 | -12.986% |
| 2025-04-29 | 22.05 | 22.10 | 22.02 | 22.08 | +0.136% | 32,295 | -12.908% |
| 2025-04-28 | 22.12 | 22.20 | 22.00 | 22.05 | -0.316% | 40,504 | -12.789% |
| 2025-04-25 | 22.18 | 22.18 | 22.03 | 22.12 | -1.518% | 32,041 | -13.065% |
| 2025-04-24 | 22.32 | 22.55 | 22.30 | 22.46 | +0.677% | 37,738 | -14.385% |
| 2025-04-23 | 22.31 | 22.43 | 22.28 | 22.31 | +0.631% | 34,448 | -13.805% |
| 2025-04-22 | 22.01 | 22.25 | 22.01 | 22.17 | +1.094% | 40,249 | -13.261% |
| 2025-04-21 | 21.95 | 22.09 | 21.85 | 21.93 | -0.273% | 26,451 | -12.312% |
| 2025-04-17 | 21.99 | 22.13 | 21.94 | 21.99 | +0.188% | 53,397 | -12.551% |
| 2025-04-16 | 21.67 | 21.95 | 21.64 | 21.95 | +1.239% | 44,330 | -12.387% |
| 2025-04-15 | 21.46 | 21.74 | 21.46 | 21.68 | +0.837% | 35,543 | -11.301% |
| 2025-04-14 | 21.30 | 21.57 | 21.30 | 21.50 | 0.000% | 33,167 | -10.558% |