GS/PC
Goldman Sachs Group Dep. Shares (1/1000 Int. of Floating Rate Non-Cum. Prfrd. Stk., Ser. C)
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
19.71USD0.000%(0.00)14,797
After-hoursOct 5, 2026 4:10:30 PM EDT
19.66USD-0.228%(-0.04)
GS/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.61 | 19.74 | 19.61 | 19.70 | +0.433% | 12,685 | 0.000% |
| 2026-10-01 | 19.61 | 19.66 | 19.50 | 19.62 | -0.759% | 26,731 | +0.433% |
| 2026-09-30 | 19.55 | 19.77 | 19.40 | 19.77 | +1.645% | 48,346 | -0.329% |
| 2026-09-29 | 19.50 | 19.51 | 19.40 | 19.45 | +0.258% | 8,498 | +1.311% |
| 2026-09-28 | 19.60 | 19.60 | 19.40 | 19.40 | -1.051% | 21,078 | +1.572% |
| 2026-09-25 | 19.59 | 19.61 | 19.45 | 19.61 | +0.235% | 6,526 | +0.505% |
| 2026-09-24 | 19.45 | 19.59 | 19.40 | 19.56 | +0.128% | 18,251 | +0.741% |
| 2026-09-23 | 19.59 | 19.59 | 19.40 | 19.54 | +0.437% | 17,769 | +0.870% |
| 2026-09-22 | 19.47 | 19.49 | 19.45 | 19.45 | -0.205% | 7,095 | +1.311% |
| 2026-09-21 | 19.30 | 19.59 | 19.30 | 19.49 | +0.463% | 11,630 | +1.103% |
| 2026-09-18 | 19.48 | 19.48 | 19.26 | 19.40 | +0.217% | 11,809 | +1.572% |
| 2026-09-17 | 19.43 | 19.43 | 19.30 | 19.36 | +0.771% | 16,601 | +1.792% |
| 2026-09-16 | 19.37 | 19.43 | 19.21 | 19.21 | -0.569% | 30,894 | +2.577% |
| 2026-09-15 | 19.44 | 19.44 | 19.32 | 19.32 | -0.052% | 4,819 | +1.993% |
| 2026-09-14 | 19.36 | 19.38 | 19.20 | 19.33 | +0.416% | 33,647 | +1.940% |
| 2026-09-11 | 19.28 | 19.39 | 19.20 | 19.25 | +0.365% | 32,895 | +2.364% |
| 2026-09-10 | 19.11 | 19.20 | 19.11 | 19.18 | -0.026% | 28,868 | +2.737% |
| 2026-09-09 | 19.13 | 19.25 | 19.13 | 19.18 | +0.340% | 38,068 | +2.710% |
| 2026-09-08 | 19.13 | 19.17 | 19.12 | 19.12 | -0.830% | 9,315 | +3.060% |
| 2026-09-04 | 19.08 | 19.28 | 19.08 | 19.28 | +0.574% | 23,752 | +2.204% |
| 2026-09-03 | 19.03 | 19.23 | 19.03 | 19.17 | +0.471% | 66,899 | +2.791% |
| 2026-09-02 | 19.03 | 19.14 | 19.03 | 19.08 | +0.158% | 3,595 | +3.275% |
| 2026-09-01 | 19.16 | 19.16 | 19.01 | 19.05 | -0.366% | 26,651 | +3.438% |
| 2026-08-31 | 19.10 | 19.21 | 19.10 | 19.12 | -0.104% | 17,961 | +3.060% |
| 2026-08-28 | 19.18 | 19.19 | 19.06 | 19.14 | +0.052% | 11,756 | +2.952% |
| 2026-08-27 | 19.17 | 19.18 | 19.08 | 19.13 | -0.036% | 8,788 | +3.006% |
| 2026-08-26 | 19.19 | 19.19 | 19.10 | 19.14 | -0.225% | 11,006 | +2.969% |
| 2026-08-25 | 19.19 | 19.95 | 19.12 | 19.18 | +0.209% | 14,707 | +2.737% |
| 2026-08-24 | 19.18 | 19.18 | 19.06 | 19.14 | -0.104% | 13,304 | +2.952% |
| 2026-08-21 | 19.20 | 19.20 | 19.08 | 19.16 | -0.104% | 16,786 | +2.844% |
| 2026-08-20 | 19.33 | 19.34 | 19.13 | 19.18 | -0.544% | 17,141 | +2.737% |
| 2026-08-19 | 19.08 | 19.39 | 19.08 | 19.29 | +0.878% | 33,782 | +2.178% |
| 2026-08-18 | 19.14 | 19.20 | 19.10 | 19.12 | +0.038% | 29,928 | +3.075% |
| 2026-08-17 | 19.17 | 19.17 | 19.07 | 19.11 | -0.105% | 26,370 | +3.114% |
| 2026-08-14 | 19.10 | 19.17 | 19.10 | 19.13 | +0.001% | 20,661 | +3.005% |
| 2026-08-13 | 19.03 | 19.13 | 19.03 | 19.13 | +0.288% | 17,250 | +3.006% |
| 2026-08-12 | 19.15 | 19.15 | 19.02 | 19.07 | -0.235% | 19,954 | +3.303% |
| 2026-08-11 | 19.10 | 19.15 | 19.10 | 19.12 | -0.287% | 20,757 | +3.060% |
| 2026-08-10 | 19.19 | 19.23 | 19.15 | 19.18 | +0.183% | 15,623 | +2.764% |
| 2026-08-07 | 19.15 | 19.17 | 19.04 | 19.14 | +0.367% | 35,625 | +2.952% |
| 2026-08-06 | 19.08 | 19.10 | 19.07 | 19.07 | -0.052% | 10,448 | +3.330% |
| 2026-08-05 | 19.12 | 19.12 | 19.06 | 19.08 | +0.096% | 15,961 | +3.276% |
| 2026-08-04 | 19.11 | 19.15 | 19.05 | 19.06 | -0.253% | 18,507 | +3.375% |
| 2026-08-03 | 19.12 | 19.87 | 19.03 | 19.11 | +0.315% | 8,386 | +3.114% |
| 2026-07-31 | 19.02 | 19.14 | 19.02 | 19.05 | +0.105% | 72,961 | +3.438% |
| 2026-07-30 | 19.19 | 19.19 | 19.01 | 19.03 | -0.210% | 11,765 | +3.547% |
| 2026-07-29 | 19.15 | 19.15 | 19.05 | 19.07 | -0.235% | 23,359 | +3.330% |
| 2026-07-28 | 19.16 | 19.19 | 19.08 | 19.11 | +0.341% | 15,332 | +3.087% |
| 2026-07-27 | 19.16 | 19.16 | 19.03 | 19.05 | -0.052% | 24,694 | +3.438% |
| 2026-07-24 | 19.11 | 19.13 | 19.05 | 19.06 | -1.448% | 8,212 | +3.384% |
| 2026-07-23 | 19.33 | 19.42 | 19.32 | 19.34 | -0.206% | 21,061 | +1.887% |
| 2026-07-22 | 19.38 | 19.38 | 19.36 | 19.38 | +0.052% | 9,666 | +1.677% |
| 2026-07-21 | 19.41 | 19.41 | 19.37 | 19.37 | 0.000% | 11,819 | +1.729% |
| 2026-07-20 | 19.41 | 19.41 | 19.35 | 19.37 | +0.156% | 8,454 | +1.729% |
| 2026-07-17 | 19.37 | 19.40 | 19.30 | 19.34 | +0.103% | 10,280 | +1.888% |
| 2026-07-16 | 19.29 | 19.37 | 19.29 | 19.32 | +0.033% | 11,005 | +1.993% |
| 2026-07-15 | 19.32 | 19.37 | 19.27 | 19.31 | +0.330% | 5,425 | +2.027% |
| 2026-07-14 | 19.28 | 19.35 | 19.25 | 19.25 | -0.207% | 11,840 | +2.364% |
| 2026-07-13 | 19.35 | 19.35 | 19.29 | 19.29 | -0.104% | 16,744 | +2.151% |
| 2026-07-10 | 19.31 | 19.35 | 19.30 | 19.31 | +0.052% | 48,010 | +2.046% |
| 2026-07-09 | 19.31 | 19.32 | 19.29 | 19.30 | +0.052% | 11,315 | +2.098% |
| 2026-07-08 | 19.37 | 19.37 | 19.26 | 19.29 | -0.207% | 18,243 | +2.151% |
| 2026-07-07 | 19.38 | 19.40 | 19.31 | 19.33 | -0.103% | 21,662 | +1.940% |
| 2026-07-06 | 19.41 | 19.44 | 19.31 | 19.35 | -0.052% | 24,440 | +1.835% |
| 2026-07-02 | 19.24 | 19.36 | 19.24 | 19.36 | +0.624% | 15,849 | +1.782% |
| 2026-07-01 | 19.30 | 19.33 | 19.22 | 19.24 | -0.052% | 67,681 | +2.417% |
| 2026-06-30 | 19.35 | 19.35 | 19.20 | 19.25 | -0.156% | 243,810 | +2.364% |
| 2026-06-29 | 19.30 | 19.56 | 19.27 | 19.28 | +0.052% | 19,545 | +2.204% |
| 2026-06-26 | 19.37 | 19.50 | 19.27 | 19.27 | -0.670% | 24,811 | +2.257% |
| 2026-06-25 | 19.50 | 19.57 | 19.37 | 19.40 | -0.513% | 25,686 | +1.572% |
| 2026-06-24 | 19.63 | 19.63 | 19.50 | 19.50 | 0.000% | 8,321 | +1.051% |
| 2026-06-23 | 19.55 | 19.64 | 19.50 | 19.50 | -0.409% | 24,287 | +1.051% |
| 2026-06-22 | 19.74 | 19.74 | 19.56 | 19.58 | -0.861% | 11,989 | +0.638% |
| 2026-06-18 | 19.52 | 19.79 | 19.52 | 19.75 | +1.126% | 15,895 | -0.228% |
| 2026-06-17 | 19.52 | 19.55 | 19.47 | 19.53 | -0.102% | 14,914 | +0.896% |
| 2026-06-16 | 19.64 | 19.64 | 19.48 | 19.55 | -0.153% | 3,934 | +0.793% |
| 2026-06-15 | 19.66 | 19.69 | 19.52 | 19.58 | +0.102% | 9,210 | +0.638% |
| 2026-06-12 | 19.70 | 19.70 | 19.56 | 19.56 | -0.204% | 7,955 | +0.741% |
| 2026-06-11 | 19.57 | 19.65 | 19.56 | 19.60 | 0.000% | 9,325 | +0.536% |
| 2026-06-10 | 19.61 | 19.64 | 19.56 | 19.60 | -0.046% | 9,133 | +0.536% |
| 2026-06-09 | 19.61 | 19.75 | 19.56 | 19.61 | +0.046% | 23,346 | +0.490% |
| 2026-06-08 | 19.71 | 19.76 | 19.60 | 19.60 | -0.457% | 19,546 | +0.536% |
| 2026-06-05 | 19.81 | 19.81 | 19.64 | 19.69 | -0.656% | 19,166 | +0.076% |
| 2026-06-04 | 19.94 | 19.94 | 19.74 | 19.82 | -0.050% | 15,453 | -0.580% |
| 2026-06-03 | 19.95 | 19.95 | 19.82 | 19.83 | -0.202% | 2,116 | -0.630% |
| 2026-06-02 | 19.90 | 20.00 | 19.87 | 19.87 | -0.351% | 9,925 | -0.831% |
| 2026-06-01 | 19.99 | 19.99 | 19.89 | 19.94 | -0.100% | 4,131 | -1.179% |
| 2026-05-29 | 20.00 | 20.00 | 19.90 | 19.96 | -0.200% | 22,429 | -1.278% |
| 2026-05-28 | 19.95 | 20.00 | 19.90 | 20.00 | +0.251% | 5,181 | -1.475% |
| 2026-05-27 | 19.91 | 19.95 | 19.83 | 19.95 | +0.529% | 18,590 | -1.228% |
| 2026-05-26 | 19.84 | 19.89 | 19.69 | 19.84 | +0.227% | 6,425 | -0.705% |
| 2026-05-22 | 19.88 | 19.88 | 19.70 | 19.80 | -0.302% | 13,100 | -0.480% |
| 2026-05-21 | 19.71 | 19.86 | 19.71 | 19.86 | +0.581% | 21,368 | -0.780% |
| 2026-05-20 | 19.63 | 19.75 | 19.63 | 19.75 | +0.433% | 33,247 | -0.204% |
| 2026-05-19 | 19.67 | 19.74 | 19.60 | 19.66 | +0.153% | 22,863 | +0.229% |
| 2026-05-18 | 19.70 | 19.70 | 19.60 | 19.63 | -0.328% | 10,825 | +0.382% |
| 2026-05-15 | 19.74 | 19.74 | 19.64 | 19.69 | -0.483% | 9,042 | +0.053% |
| 2026-05-14 | 19.89 | 19.89 | 19.75 | 19.79 | -0.051% | 7,004 | -0.430% |
| 2026-05-13 | 19.76 | 19.84 | 19.76 | 19.80 | -0.050% | 13,207 | -0.480% |
| 2026-05-12 | 19.69 | 19.84 | 19.58 | 19.81 | +0.609% | 30,808 | -0.530% |
| 2026-05-11 | 19.59 | 19.69 | 19.52 | 19.69 | +0.665% | 18,949 | +0.076% |
| 2026-05-08 | 19.48 | 19.56 | 19.45 | 19.56 | +0.462% | 11,149 | +0.742% |
| 2026-05-07 | 19.44 | 19.48 | 19.36 | 19.47 | +0.206% | 28,850 | +1.207% |
| 2026-05-06 | 19.29 | 19.44 | 19.29 | 19.43 | +0.830% | 10,265 | +1.416% |
| 2026-05-05 | 19.28 | 19.39 | 19.21 | 19.27 | -0.104% | 27,798 | +2.257% |
| 2026-05-04 | 19.40 | 19.40 | 19.27 | 19.29 | -0.464% | 14,377 | +2.151% |
| 2026-05-01 | 19.39 | 19.42 | 19.33 | 19.38 | +0.207% | 15,109 | +1.677% |
| 2026-04-30 | 19.33 | 19.38 | 19.25 | 19.34 | +0.207% | 48,705 | +1.887% |
| 2026-04-29 | 19.35 | 19.35 | 19.25 | 19.30 | -0.258% | 16,351 | +2.098% |
| 2026-04-28 | 19.29 | 19.35 | 19.27 | 19.35 | +0.155% | 23,704 | +1.835% |
| 2026-04-27 | 19.39 | 19.39 | 19.23 | 19.32 | -0.155% | 26,534 | +1.993% |
| 2026-04-24 | 19.50 | 19.50 | 19.28 | 19.35 | -1.876% | 23,100 | +1.835% |
| 2026-04-23 | 19.78 | 19.78 | 19.58 | 19.72 | -0.202% | 129,826 | -0.076% |
| 2026-04-22 | 19.81 | 19.82 | 19.74 | 19.76 | +0.101% | 14,994 | -0.278% |
| 2026-04-21 | 19.77 | 19.77 | 19.71 | 19.74 | -0.152% | 4,254 | -0.177% |
| 2026-04-20 | 19.80 | 19.80 | 19.66 | 19.77 | +0.051% | 20,186 | -0.329% |
| 2026-04-17 | 19.85 | 19.91 | 19.69 | 19.76 | -0.504% | 18,149 | -0.278% |
| 2026-04-16 | 19.95 | 19.95 | 19.80 | 19.86 | -0.301% | 32,127 | -0.780% |
| 2026-04-15 | 19.89 | 20.01 | 19.82 | 19.92 | +0.151% | 30,147 | -1.079% |
| 2026-04-14 | 19.80 | 19.91 | 19.80 | 19.89 | +0.455% | 33,490 | -0.930% |
| 2026-04-13 | 19.73 | 19.80 | 19.71 | 19.80 | -0.151% | 19,772 | -0.480% |
| 2026-04-10 | 19.75 | 19.84 | 19.72 | 19.83 | +0.456% | 45,866 | -0.630% |
| 2026-04-09 | 19.67 | 19.75 | 19.67 | 19.74 | +0.305% | 14,610 | -0.177% |
| 2026-04-08 | 19.69 | 19.69 | 19.51 | 19.68 | +0.459% | 24,648 | +0.127% |
| 2026-04-07 | 19.47 | 19.59 | 19.40 | 19.59 | +0.513% | 10,477 | +0.587% |
| 2026-04-06 | 19.47 | 19.51 | 19.42 | 19.49 | +0.257% | 16,392 | +1.103% |
| 2026-04-02 | 19.27 | 19.47 | 19.13 | 19.44 | +0.882% | 9,942 | +1.363% |
| 2026-04-01 | 19.25 | 19.42 | 19.23 | 19.27 | +0.627% | 18,199 | +2.257% |
| 2026-03-31 | 19.40 | 19.40 | 19.05 | 19.15 | -0.829% | 124,760 | +2.898% |
| 2026-03-30 | 19.45 | 19.46 | 19.20 | 19.31 | -0.310% | 31,838 | +2.046% |
| 2026-03-27 | 19.38 | 19.40 | 19.31 | 19.37 | -0.206% | 21,469 | +1.729% |
| 2026-03-26 | 19.50 | 19.50 | 19.30 | 19.41 | -0.180% | 28,537 | +1.520% |
| 2026-03-25 | 19.55 | 19.55 | 19.30 | 19.45 | -0.231% | 32,529 | +1.337% |
| 2026-03-24 | 19.47 | 19.53 | 19.35 | 19.49 | +0.464% | 7,687 | +1.103% |
| 2026-03-23 | 19.58 | 19.58 | 19.36 | 19.40 | +0.103% | 17,422 | +1.572% |
| 2026-03-20 | 19.59 | 19.59 | 19.33 | 19.38 | -0.870% | 26,977 | +1.677% |
| 2026-03-19 | 19.51 | 19.59 | 19.38 | 19.55 | -0.102% | 20,888 | +0.793% |
| 2026-03-18 | 19.66 | 19.66 | 19.52 | 19.57 | -0.306% | 22,676 | +0.690% |
| 2026-03-17 | 19.75 | 19.75 | 19.53 | 19.63 | 0.000% | 12,687 | +0.382% |
| 2026-03-16 | 19.84 | 19.84 | 19.56 | 19.63 | -0.254% | 24,270 | +0.382% |
| 2026-03-13 | 19.77 | 19.83 | 19.61 | 19.68 | -0.606% | 36,306 | +0.127% |
| 2026-03-12 | 19.78 | 19.85 | 19.72 | 19.80 | +0.101% | 51,377 | -0.480% |
| 2026-03-11 | 19.88 | 19.90 | 19.77 | 19.78 | -0.453% | 16,690 | -0.379% |
| 2026-03-10 | 19.83 | 19.99 | 19.82 | 19.87 | -0.301% | 19,093 | -0.830% |
| 2026-03-09 | 19.99 | 19.99 | 19.81 | 19.93 | -0.050% | 10,582 | -1.129% |
| 2026-03-06 | 20.00 | 20.00 | 19.84 | 19.94 | -0.300% | 4,398 | -1.179% |
| 2026-03-05 | 20.04 | 20.04 | 19.91 | 20.00 | -0.200% | 8,864 | -1.475% |
| 2026-03-04 | 20.03 | 20.15 | 19.98 | 20.04 | -0.348% | 18,980 | -1.672% |
| 2026-03-03 | 19.87 | 20.11 | 19.87 | 20.11 | -0.347% | 32,773 | -2.014% |
| 2026-03-02 | 20.07 | 20.18 | 20.00 | 20.18 | +0.548% | 12,955 | -2.354% |
| 2026-02-27 | 20.06 | 20.15 | 19.90 | 20.07 | -0.545% | 65,095 | -1.819% |
| 2026-02-26 | 20.29 | 20.29 | 20.13 | 20.18 | -0.099% | 4,787 | -2.354% |
| 2026-02-25 | 20.24 | 20.35 | 20.18 | 20.20 | -0.173% | 17,737 | -2.450% |
| 2026-02-24 | 20.46 | 20.46 | 20.20 | 20.23 | -0.954% | 14,417 | -2.619% |
| 2026-02-23 | 20.50 | 20.50 | 20.28 | 20.43 | -0.325% | 15,625 | -3.548% |
| 2026-02-20 | 20.42 | 20.52 | 20.42 | 20.50 | +0.252% | 3,614 | -3.862% |
| 2026-02-19 | 20.56 | 20.56 | 20.42 | 20.45 | -0.414% | 10,943 | -3.619% |
| 2026-02-18 | 20.52 | 20.58 | 20.47 | 20.53 | +0.049% | 14,622 | -4.019% |
| 2026-02-17 | 20.56 | 20.57 | 20.48 | 20.52 | +0.146% | 14,996 | -3.972% |
| 2026-02-13 | 20.51 | 20.57 | 20.41 | 20.49 | +0.158% | 11,167 | -3.832% |
| 2026-02-12 | 20.58 | 20.58 | 20.43 | 20.46 | -0.545% | 7,290 | -3.680% |
| 2026-02-11 | 20.49 | 20.58 | 20.44 | 20.57 | +0.390% | 15,089 | -4.205% |
| 2026-02-10 | 20.30 | 20.49 | 20.30 | 20.49 | +0.986% | 17,064 | -3.831% |
| 2026-02-09 | 20.30 | 20.30 | 20.27 | 20.29 | +0.049% | 13,452 | -2.883% |
| 2026-02-06 | 20.40 | 20.40 | 20.26 | 20.28 | -0.344% | 30,424 | -2.835% |
| 2026-02-05 | 20.41 | 20.41 | 20.30 | 20.35 | -0.352% | 13,225 | -3.170% |
| 2026-02-04 | 20.47 | 20.52 | 20.34 | 20.42 | -0.575% | 25,181 | -3.510% |
| 2026-02-03 | 20.47 | 20.56 | 20.34 | 20.54 | +0.448% | 19,712 | -4.065% |
| 2026-02-02 | 20.41 | 20.50 | 20.31 | 20.45 | +0.286% | 10,825 | -3.635% |
| 2026-01-30 | 20.40 | 20.41 | 20.30 | 20.39 | +0.542% | 5,408 | -3.359% |
| 2026-01-29 | 20.39 | 20.45 | 20.26 | 20.28 | 0.000% | 6,369 | -2.835% |
| 2026-01-28 | 20.51 | 20.55 | 20.27 | 20.28 | -1.220% | 12,848 | -2.835% |
| 2026-01-27 | 20.50 | 20.55 | 20.46 | 20.53 | +0.247% | 10,782 | -4.021% |
| 2026-01-26 | 20.19 | 20.52 | 20.16 | 20.48 | -0.292% | 29,813 | -3.784% |
| 2026-01-23 | 20.60 | 20.60 | 20.52 | 20.54 | -0.066% | 12,729 | -4.065% |
| 2026-01-22 | 20.49 | 20.60 | 20.49 | 20.55 | +0.310% | 14,027 | -4.129% |
| 2026-01-21 | 20.62 | 20.64 | 20.41 | 20.49 | -0.702% | 32,666 | -3.832% |
| 2026-01-20 | 20.63 | 20.68 | 20.49 | 20.64 | -0.218% | 13,515 | -4.507% |
| 2026-01-16 | 20.82 | 20.82 | 20.64 | 20.68 | +0.097% | 10,344 | -4.715% |
| 2026-01-15 | 20.80 | 20.80 | 20.49 | 20.66 | +0.145% | 7,330 | -4.622% |
| 2026-01-14 | 20.48 | 20.83 | 20.48 | 20.63 | +0.782% | 10,637 | -4.484% |
| 2026-01-13 | 20.41 | 20.47 | 20.32 | 20.47 | +0.343% | 8,018 | -3.737% |
| 2026-01-12 | 20.32 | 20.46 | 20.20 | 20.40 | +0.344% | 18,331 | -3.407% |
| 2026-01-09 | 20.45 | 20.47 | 20.23 | 20.33 | -0.098% | 14,299 | -3.074% |
| 2026-01-08 | 20.46 | 20.47 | 20.31 | 20.35 | -0.147% | 13,459 | -3.170% |
| 2026-01-07 | 20.44 | 20.49 | 20.30 | 20.38 | -0.049% | 20,357 | -3.312% |
| 2026-01-06 | 20.25 | 20.39 | 20.16 | 20.39 | +0.991% | 14,498 | -3.359% |
| 2026-01-05 | 20.28 | 20.37 | 20.12 | 20.19 | +0.348% | 23,297 | -2.402% |
| 2026-01-02 | 19.96 | 20.13 | 19.96 | 20.12 | +0.399% | 10,405 | -2.063% |
| 2025-12-31 | 19.95 | 20.16 | 19.93 | 20.04 | +0.552% | 239,120 | -1.672% |
| 2025-12-30 | 19.66 | 19.98 | 19.65 | 19.93 | +1.373% | 90,233 | -1.129% |
| 2025-12-29 | 19.65 | 19.75 | 19.64 | 19.66 | -0.531% | 72,523 | +0.229% |
| 2025-12-26 | 19.79 | 19.80 | 19.60 | 19.77 | -0.025% | 33,440 | -0.304% |
| 2025-12-24 | 19.69 | 19.79 | 19.60 | 19.77 | +0.355% | 14,985 | -0.329% |
| 2025-12-23 | 19.66 | 19.71 | 19.56 | 19.70 | +0.408% | 48,356 | +0.025% |
| 2025-12-22 | 19.66 | 19.86 | 19.56 | 19.62 | -0.558% | 88,282 | +0.433% |
| 2025-12-19 | 19.80 | 19.85 | 19.72 | 19.73 | -0.354% | 54,437 | -0.127% |
| 2025-12-18 | 19.74 | 19.96 | 19.70 | 19.80 | +0.712% | 97,198 | -0.480% |
| 2025-12-17 | 19.76 | 19.82 | 19.63 | 19.66 | -0.506% | 44,449 | +0.229% |
| 2025-12-16 | 19.88 | 20.05 | 19.76 | 19.76 | -0.504% | 65,112 | -0.278% |
| 2025-12-15 | 19.92 | 20.14 | 19.76 | 19.86 | -0.251% | 38,518 | -0.780% |
| 2025-12-12 | 20.20 | 20.35 | 19.88 | 19.91 | -1.728% | 16,807 | -1.030% |
| 2025-12-11 | 20.34 | 20.38 | 20.17 | 20.26 | -0.881% | 31,813 | -2.739% |
| 2025-12-10 | 20.26 | 20.47 | 20.20 | 20.44 | +0.640% | 27,723 | -3.596% |
| 2025-12-09 | 20.20 | 20.39 | 20.10 | 20.31 | +0.445% | 29,779 | -2.979% |
| 2025-12-08 | 20.25 | 20.31 | 20.07 | 20.22 | +0.050% | 27,067 | -2.547% |
| 2025-12-05 | 19.90 | 20.26 | 19.84 | 20.21 | +1.456% | 38,237 | -2.499% |
| 2025-12-04 | 19.96 | 20.21 | 19.84 | 19.92 | -0.945% | 38,482 | -1.079% |
| 2025-12-03 | 19.95 | 20.11 | 19.78 | 20.11 | +1.106% | 27,923 | -2.014% |
| 2025-12-02 | 19.65 | 19.89 | 19.55 | 19.89 | +1.583% | 56,502 | -0.930% |
| 2025-12-01 | 19.45 | 19.74 | 19.45 | 19.58 | +0.256% | 60,616 | +0.638% |
| 2025-11-28 | 19.62 | 19.70 | 19.52 | 19.53 | -0.128% | 19,498 | +0.896% |
| 2025-11-26 | 19.55 | 19.71 | 19.55 | 19.55 | +0.231% | 42,769 | +0.767% |
| 2025-11-25 | 19.77 | 19.77 | 19.42 | 19.51 | -0.964% | 56,899 | +0.999% |
| 2025-11-24 | 19.70 | 20.34 | 19.65 | 19.70 | +0.051% | 33,226 | +0.025% |
| 2025-11-21 | 19.67 | 19.70 | 19.32 | 19.69 | +0.408% | 40,036 | +0.076% |
| 2025-11-20 | 20.10 | 20.10 | 19.61 | 19.61 | -1.704% | 38,521 | +0.484% |
| 2025-11-19 | 20.12 | 20.14 | 19.93 | 19.95 | -0.647% | 43,045 | -1.228% |
| 2025-11-18 | 20.03 | 20.24 | 20.00 | 20.08 | -0.100% | 24,258 | -1.868% |
| 2025-11-17 | 20.30 | 20.39 | 20.01 | 20.10 | -0.985% | 34,754 | -1.965% |
| 2025-11-14 | 20.35 | 20.55 | 20.30 | 20.30 | -0.733% | 30,281 | -2.931% |
| 2025-11-13 | 20.67 | 20.67 | 20.39 | 20.45 | -0.776% | 28,944 | -3.643% |
| 2025-11-12 | 20.85 | 20.85 | 20.58 | 20.61 | -1.009% | 41,771 | -4.391% |
| 2025-11-11 | 20.95 | 20.98 | 20.76 | 20.82 | -0.478% | 24,705 | -5.355% |
| 2025-11-10 | 20.93 | 20.95 | 20.85 | 20.92 | +0.674% | 20,323 | -5.808% |
| 2025-11-07 | 20.63 | 20.80 | 20.63 | 20.78 | +0.241% | 19,958 | -5.173% |
| 2025-11-06 | 20.84 | 20.85 | 20.65 | 20.73 | -0.289% | 11,609 | -4.945% |
| 2025-11-05 | 20.62 | 20.90 | 20.61 | 20.79 | +0.581% | 21,696 | -5.219% |
| 2025-11-04 | 20.62 | 20.82 | 20.62 | 20.67 | -0.434% | 16,414 | -4.669% |
| 2025-11-03 | 20.94 | 20.98 | 20.69 | 20.76 | -0.432% | 20,266 | -5.082% |
| 2025-10-31 | 20.87 | 20.87 | 20.65 | 20.85 | +0.385% | 19,767 | -5.492% |
| 2025-10-30 | 20.95 | 20.95 | 20.71 | 20.77 | -0.954% | 18,912 | -5.128% |
| 2025-10-29 | 21.05 | 21.05 | 20.93 | 20.97 | -0.191% | 28,687 | -6.032% |
| 2025-10-28 | 21.06 | 21.06 | 20.93 | 21.01 | -0.094% | 8,325 | -6.212% |
| 2025-10-27 | 20.93 | 21.10 | 20.93 | 21.03 | +0.334% | 21,861 | -6.301% |
| 2025-10-24 | 21.05 | 21.08 | 20.91 | 20.96 | -1.411% | 12,101 | -5.988% |
| 2025-10-23 | 21.31 | 21.33 | 21.23 | 21.26 | -0.094% | 15,098 | -7.314% |
| 2025-10-22 | 21.28 | 21.28 | 21.21 | 21.28 | -0.047% | 12,651 | -7.401% |
| 2025-10-21 | 21.32 | 21.36 | 21.28 | 21.29 | -0.094% | 14,279 | -7.445% |
| 2025-10-20 | 21.18 | 21.44 | 21.16 | 21.31 | +0.852% | 58,248 | -7.532% |
| 2025-10-17 | 21.04 | 21.17 | 21.00 | 21.13 | +0.142% | 25,285 | -6.744% |
| 2025-10-16 | 21.07 | 21.18 | 21.07 | 21.10 | +0.428% | 24,354 | -6.611% |
| 2025-10-15 | 20.90 | 21.01 | 20.90 | 21.01 | +0.526% | 34,611 | -6.211% |
| 2025-10-14 | 21.10 | 21.21 | 20.88 | 20.90 | -1.508% | 45,727 | -5.718% |
| 2025-10-13 | 21.24 | 21.25 | 21.08 | 21.22 | +0.569% | 15,276 | -7.139% |
| 2025-10-10 | 21.39 | 21.41 | 21.04 | 21.10 | -0.939% | 30,350 | -6.611% |
| 2025-10-09 | 21.48 | 21.48 | 21.30 | 21.30 | -0.838% | 18,232 | -7.488% |
| 2025-10-08 | 21.32 | 21.48 | 21.32 | 21.48 | +0.140% | 23,998 | -8.264% |
| 2025-10-07 | 21.35 | 21.48 | 21.35 | 21.45 | -0.047% | 19,042 | -8.135% |
| 2025-10-06 | 21.33 | 21.46 | 21.28 | 21.46 | +0.280% | 18,752 | -8.178% |
| 2025-10-03 | 21.35 | 21.51 | 21.35 | 21.40 | -0.326% | 30,698 | -7.921% |
| 2025-10-02 | 21.41 | 21.50 | 21.23 | 21.47 | +0.327% | 30,855 | -8.221% |
| 2025-10-01 | 21.06 | 21.41 | 21.06 | 21.40 | +1.614% | 31,503 | -7.921% |
| 2025-09-30 | 21.03 | 21.06 | 20.85 | 21.06 | +0.143% | 329,481 | -6.434% |
| 2025-09-29 | 21.10 | 21.15 | 20.90 | 21.03 | -0.567% | 39,110 | -6.301% |
| 2025-09-26 | 21.21 | 21.24 | 21.06 | 21.15 | -0.564% | 31,948 | -6.832% |
| 2025-09-25 | 21.37 | 21.37 | 21.19 | 21.27 | -0.328% | 30,793 | -7.358% |
| 2025-09-24 | 21.46 | 21.46 | 21.29 | 21.34 | -0.373% | 18,198 | -7.662% |
| 2025-09-23 | 21.35 | 21.42 | 21.33 | 21.42 | 0.000% | 21,849 | -8.007% |
| 2025-09-22 | 21.40 | 21.54 | 21.32 | 21.42 | -0.186% | 30,040 | -8.007% |
| 2025-09-19 | 21.52 | 21.52 | 21.42 | 21.46 | -0.418% | 23,145 | -8.178% |
| 2025-09-18 | 21.54 | 21.59 | 21.52 | 21.55 | -0.046% | 7,821 | -8.561% |
| 2025-09-17 | 21.66 | 21.75 | 21.50 | 21.56 | -0.416% | 21,619 | -8.604% |
| 2025-09-16 | 21.50 | 21.65 | 21.47 | 21.65 | +0.651% | 28,475 | -8.984% |
| 2025-09-15 | 21.51 | 21.61 | 21.46 | 21.51 | -0.046% | 28,013 | -8.391% |
| 2025-09-12 | 21.50 | 21.54 | 21.43 | 21.52 | +0.046% | 27,409 | -8.434% |
| 2025-09-11 | 21.64 | 21.68 | 21.50 | 21.51 | -0.186% | 16,521 | -8.391% |
| 2025-09-10 | 21.57 | 21.61 | 21.48 | 21.55 | -0.185% | 36,093 | -8.561% |
| 2025-09-09 | 21.65 | 21.69 | 21.51 | 21.59 | -0.323% | 25,355 | -8.731% |
| 2025-09-08 | 21.72 | 21.73 | 21.65 | 21.66 | +0.185% | 33,866 | -9.026% |
| 2025-09-05 | 21.61 | 21.63 | 21.45 | 21.62 | +0.325% | 27,581 | -8.858% |
| 2025-09-04 | 21.50 | 21.55 | 21.42 | 21.55 | +0.373% | 7,095 | -8.561% |
| 2025-09-03 | 21.45 | 21.52 | 21.40 | 21.47 | +0.163% | 10,859 | -8.221% |
| 2025-09-02 | 21.45 | 21.48 | 21.35 | 21.43 | -0.070% | 17,763 | -8.071% |
| 2025-08-29 | 21.65 | 21.65 | 21.44 | 21.45 | -0.833% | 31,989 | -8.135% |
| 2025-08-28 | 21.64 | 21.75 | 21.60 | 21.63 | -0.276% | 29,462 | -8.900% |
| 2025-08-27 | 21.67 | 21.78 | 21.62 | 21.69 | -0.367% | 9,815 | -9.152% |
| 2025-08-26 | 21.72 | 21.77 | 21.70 | 21.77 | -0.183% | 7,229 | -9.486% |
| 2025-08-25 | 21.84 | 21.87 | 21.70 | 21.81 | -0.133% | 9,449 | -9.652% |
| 2025-08-22 | 21.67 | 21.88 | 21.67 | 21.84 | +0.616% | 4,909 | -9.772% |
| 2025-08-21 | 21.70 | 21.71 | 21.65 | 21.71 | -0.021% | 19,534 | -9.217% |
| 2025-08-20 | 21.71 | 21.71 | 21.65 | 21.71 | 0.000% | 9,446 | -9.235% |
| 2025-08-19 | 21.62 | 21.71 | 21.62 | 21.71 | +0.416% | 15,944 | -9.235% |
| 2025-08-18 | 21.62 | 21.69 | 21.59 | 21.62 | 0.000% | 9,005 | -8.858% |
| 2025-08-15 | 21.63 | 21.69 | 21.53 | 21.62 | -0.092% | 5,484 | -8.858% |
| 2025-08-14 | 21.71 | 21.71 | 21.55 | 21.64 | -0.322% | 12,286 | -8.942% |
| 2025-08-13 | 21.66 | 21.79 | 21.62 | 21.71 | +0.231% | 13,308 | -9.235% |
| 2025-08-12 | 21.60 | 21.66 | 21.60 | 21.66 | +0.023% | 4,495 | -9.026% |
| 2025-08-11 | 21.62 | 21.69 | 21.54 | 21.66 | +0.301% | 12,348 | -9.005% |
| 2025-08-08 | 21.52 | 21.62 | 21.52 | 21.59 | +0.139% | 10,251 | -8.731% |
| 2025-08-07 | 21.62 | 21.66 | 21.50 | 21.56 | -0.324% | 11,301 | -8.604% |
| 2025-08-06 | 21.65 | 21.67 | 21.55 | 21.63 | 0.000% | 4,132 | -8.900% |
| 2025-08-05 | 21.61 | 21.69 | 21.56 | 21.63 | -0.323% | 20,186 | -8.900% |
| 2025-08-04 | 21.55 | 21.70 | 21.46 | 21.70 | +1.402% | 17,158 | -9.194% |
| 2025-08-01 | 21.49 | 21.57 | 21.31 | 21.40 | -0.187% | 10,854 | -7.921% |
| 2025-07-31 | 21.61 | 21.61 | 21.34 | 21.44 | -0.603% | 28,454 | -8.092% |
| 2025-07-30 | 21.52 | 21.66 | 21.49 | 21.57 | +0.326% | 13,648 | -8.646% |
| 2025-07-29 | 21.52 | 21.63 | 21.49 | 21.50 | -0.325% | 31,081 | -8.349% |
| 2025-07-28 | 21.49 | 21.57 | 21.49 | 21.57 | 0.000% | 11,138 | -8.646% |
| 2025-07-25 | 21.58 | 21.62 | 21.50 | 21.57 | -1.236% | 16,697 | -8.646% |
| 2025-07-24 | 21.82 | 21.85 | 21.80 | 21.84 | -0.183% | 19,737 | -9.776% |
| 2025-07-23 | 21.90 | 22.02 | 21.87 | 21.88 | -0.182% | 7,004 | -9.941% |
| 2025-07-22 | 21.91 | 21.98 | 21.76 | 21.92 | +0.137% | 9,366 | -10.105% |
| 2025-07-21 | 21.88 | 22.06 | 21.83 | 21.89 | +0.137% | 18,929 | -9.982% |
| 2025-07-18 | 21.81 | 21.88 | 21.78 | 21.86 | +0.321% | 27,755 | -9.858% |
| 2025-07-17 | 21.79 | 21.81 | 21.73 | 21.79 | 0.000% | 26,238 | -9.569% |
| 2025-07-16 | 21.72 | 21.80 | 21.65 | 21.79 | +0.322% | 22,746 | -9.569% |
| 2025-07-15 | 21.81 | 21.82 | 21.67 | 21.72 | -0.230% | 26,718 | -9.277% |
| 2025-07-14 | 21.79 | 21.87 | 21.70 | 21.77 | -0.366% | 5,103 | -9.486% |
| 2025-07-11 | 21.93 | 21.93 | 21.78 | 21.85 | -0.501% | 24,609 | -9.817% |
| 2025-07-10 | 21.79 | 22.01 | 21.77 | 21.96 | +0.780% | 33,483 | -10.269% |
| 2025-07-09 | 21.67 | 21.91 | 21.67 | 21.79 | +0.740% | 19,656 | -9.569% |
| 2025-07-08 | 21.50 | 21.64 | 21.50 | 21.63 | +0.464% | 13,762 | -8.900% |
| 2025-07-07 | 21.54 | 21.54 | 21.40 | 21.53 | -0.046% | 18,025 | -8.477% |
| 2025-07-03 | 21.49 | 21.55 | 21.48 | 21.54 | +0.373% | 14,261 | -8.519% |
| 2025-07-02 | 21.37 | 21.50 | 21.36 | 21.46 | +0.280% | 26,775 | -8.178% |
| 2025-07-01 | 21.33 | 21.43 | 21.28 | 21.40 | +0.564% | 64,577 | -7.921% |
| 2025-06-30 | 21.45 | 21.54 | 21.28 | 21.28 | -0.813% | 154,162 | -7.401% |
| 2025-06-27 | 21.42 | 21.57 | 21.40 | 21.45 | -0.119% | 33,791 | -8.154% |
| 2025-06-26 | 21.39 | 21.54 | 21.36 | 21.48 | +0.609% | 16,179 | -8.264% |
| 2025-06-25 | 21.37 | 21.40 | 21.25 | 21.35 | -0.094% | 14,292 | -7.705% |
| 2025-06-24 | 21.27 | 21.41 | 21.27 | 21.37 | +0.376% | 11,182 | -7.791% |
| 2025-06-23 | 21.29 | 21.37 | 21.21 | 21.29 | 0.000% | 18,877 | -7.445% |
| 2025-06-20 | 21.17 | 21.36 | 21.17 | 21.29 | +0.377% | 24,512 | -7.445% |
| 2025-06-18 | 21.25 | 21.33 | 21.16 | 21.21 | +0.189% | 27,932 | -7.096% |
| 2025-06-17 | 21.30 | 21.32 | 21.14 | 21.17 | -0.704% | 34,102 | -6.920% |
| 2025-06-16 | 21.39 | 21.39 | 21.26 | 21.32 | 0.000% | 18,463 | -7.575% |
| 2025-06-13 | 21.49 | 21.49 | 21.30 | 21.32 | -0.791% | 9,811 | -7.575% |
| 2025-06-12 | 21.36 | 21.49 | 21.34 | 21.49 | +0.047% | 16,193 | -8.306% |
| 2025-06-11 | 21.37 | 21.48 | 21.36 | 21.48 | +0.750% | 44,648 | -8.264% |
| 2025-06-10 | 21.44 | 21.50 | 21.31 | 21.32 | -0.744% | 100,004 | -7.575% |
| 2025-06-09 | 21.57 | 21.57 | 21.41 | 21.48 | +0.233% | 11,857 | -8.263% |
| 2025-06-06 | 21.61 | 21.63 | 21.41 | 21.43 | -1.062% | 39,709 | -8.049% |
| 2025-06-05 | 21.73 | 21.85 | 21.62 | 21.66 | +0.046% | 20,008 | -9.026% |
| 2025-06-04 | 21.82 | 21.82 | 21.65 | 21.65 | -0.138% | 6,556 | -8.984% |
| 2025-06-03 | 21.65 | 21.74 | 21.62 | 21.68 | +0.370% | 8,757 | -9.110% |
| 2025-06-02 | 21.75 | 21.78 | 21.60 | 21.60 | -0.046% | 15,262 | -8.774% |
| 2025-05-30 | 21.77 | 21.80 | 21.61 | 21.61 | -0.735% | 63,078 | -8.815% |
| 2025-05-29 | 21.86 | 21.93 | 21.77 | 21.77 | -0.275% | 15,076 | -9.486% |
| 2025-05-28 | 21.89 | 21.91 | 21.77 | 21.83 | 0.000% | 10,871 | -9.734% |
| 2025-05-27 | 21.69 | 21.85 | 21.69 | 21.83 | +0.692% | 11,826 | -9.734% |
| 2025-05-23 | 21.79 | 21.81 | 21.56 | 21.68 | -0.538% | 8,830 | -9.110% |
| 2025-05-22 | 21.75 | 21.81 | 21.63 | 21.80 | +0.587% | 6,358 | -9.599% |
| 2025-05-21 | 22.09 | 22.09 | 21.63 | 21.67 | -2.079% | 9,283 | -9.068% |
| 2025-05-20 | 22.04 | 22.15 | 21.98 | 22.13 | +0.317% | 3,485 | -10.958% |
| 2025-05-19 | 21.95 | 22.17 | 21.50 | 22.06 | -0.316% | 9,402 | -10.675% |
| 2025-05-16 | 22.20 | 22.44 | 22.07 | 22.13 | -1.073% | 28,762 | -10.958% |
| 2025-05-15 | 22.27 | 22.40 | 22.25 | 22.37 | +0.902% | 8,693 | -11.913% |
| 2025-05-14 | 22.18 | 22.18 | 22.17 | 22.17 | -0.180% | 1,124 | -11.119% |
| 2025-05-13 | 22.27 | 22.38 | 22.17 | 22.21 | -0.261% | 21,029 | -11.279% |
| 2025-05-12 | 22.40 | 22.47 | 22.27 | 22.27 | +0.429% | 22,520 | -11.510% |
| 2025-05-09 | 22.43 | 22.47 | 22.17 | 22.17 | -0.578% | 13,461 | -11.131% |
| 2025-05-08 | 22.45 | 22.45 | 22.30 | 22.30 | -0.969% | 4,306 | -11.644% |
| 2025-05-07 | 22.52 | 22.58 | 22.47 | 22.52 | -0.310% | 9,342 | -12.500% |
| 2025-05-06 | 22.42 | 22.65 | 22.40 | 22.59 | +0.311% | 18,244 | -12.771% |
| 2025-05-05 | 22.65 | 22.65 | 22.52 | 22.52 | -0.429% | 7,639 | -12.500% |
| 2025-05-02 | 22.68 | 22.77 | 22.61 | 22.62 | -0.278% | 11,071 | -12.875% |
| 2025-05-01 | 22.60 | 22.79 | 22.60 | 22.68 | +0.354% | 14,709 | -13.117% |
| 2025-04-30 | 22.48 | 22.60 | 22.43 | 22.60 | +0.426% | 16,790 | -12.810% |
| 2025-04-29 | 22.50 | 22.50 | 22.40 | 22.50 | -0.026% | 5,299 | -12.438% |
| 2025-04-28 | 22.45 | 22.55 | 22.35 | 22.51 | +0.491% | 9,305 | -12.461% |
| 2025-04-25 | 22.56 | 22.56 | 22.35 | 22.40 | -1.754% | 18,872 | -12.031% |
| 2025-04-24 | 22.62 | 22.93 | 22.62 | 22.80 | +0.930% | 19,103 | -13.575% |
| 2025-04-23 | 22.69 | 22.69 | 22.59 | 22.59 | +0.222% | 2,273 | -12.771% |
| 2025-04-22 | 22.39 | 22.57 | 22.36 | 22.54 | +0.986% | 16,801 | -12.578% |
| 2025-04-21 | 22.40 | 22.52 | 22.29 | 22.32 | -0.313% | 14,898 | -11.716% |
| 2025-04-17 | 22.39 | 22.50 | 22.39 | 22.39 | +0.314% | 5,897 | -11.992% |
| 2025-04-16 | 21.97 | 22.32 | 21.97 | 22.32 | +1.593% | 16,941 | -11.716% |
| 2025-04-15 | 21.85 | 21.97 | 21.84 | 21.97 | +0.687% | 8,354 | -10.310% |
| 2025-04-14 | 21.73 | 21.82 | 21.61 | 21.82 | 0.000% | 7,843 | -9.693% |