GS/PD
Goldman Sachs Group, Inc. (Each representing 1/1000th Interest in a Share of Floating Rate Non-cumulative Preferred Stock Series D, $1.01 par value
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.80USD-0.053%(-0.01)108,267
After-hoursOct 2, 2026 4:10:30 PM EDT
18.80USD+0.267%(+0.05)
GS/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.78 | 18.84 | 18.76 | 18.80 | -0.053% | 108,267 | 0.000% |
| 2026-10-01 | 18.78 | 18.85 | 18.70 | 18.81 | +0.267% | 113,304 | -0.053% |
| 2026-09-30 | 18.73 | 18.88 | 18.73 | 18.76 | -0.477% | 293,133 | +0.213% |
| 2026-09-29 | 18.94 | 19.00 | 18.77 | 18.85 | -0.265% | 157,907 | -0.265% |
| 2026-09-28 | 18.92 | 18.97 | 18.83 | 18.90 | -0.526% | 87,498 | -0.529% |
| 2026-09-25 | 18.98 | 19.02 | 18.93 | 19.00 | -0.262% | 74,672 | -1.053% |
| 2026-09-24 | 19.07 | 19.09 | 18.99 | 19.05 | -0.522% | 67,903 | -1.312% |
| 2026-09-23 | 18.93 | 19.15 | 18.88 | 19.15 | +1.216% | 223,162 | -1.828% |
| 2026-09-22 | 19.02 | 19.02 | 18.90 | 18.92 | -0.369% | 101,114 | -0.634% |
| 2026-09-21 | 18.91 | 19.04 | 18.85 | 18.99 | +0.423% | 82,373 | -1.001% |
| 2026-09-18 | 18.71 | 18.94 | 18.71 | 18.91 | +0.961% | 136,116 | -0.582% |
| 2026-09-17 | 18.70 | 18.79 | 18.70 | 18.73 | +0.160% | 149,987 | +0.374% |
| 2026-09-16 | 18.68 | 18.79 | 18.64 | 18.70 | -0.053% | 134,128 | +0.535% |
| 2026-09-15 | 18.59 | 18.79 | 18.56 | 18.71 | +0.483% | 358,971 | +0.481% |
| 2026-09-14 | 18.59 | 18.68 | 18.57 | 18.62 | +0.108% | 89,734 | +0.967% |
| 2026-09-11 | 18.65 | 18.79 | 18.57 | 18.60 | -0.107% | 107,869 | +1.075% |
| 2026-09-10 | 18.70 | 18.73 | 18.55 | 18.62 | -0.587% | 164,938 | +0.967% |
| 2026-09-09 | 18.75 | 18.77 | 18.70 | 18.73 | +0.107% | 97,074 | +0.374% |
| 2026-09-08 | 18.79 | 18.83 | 18.71 | 18.71 | -0.107% | 90,642 | +0.481% |
| 2026-09-04 | 18.61 | 18.80 | 18.61 | 18.73 | +0.429% | 160,526 | +0.374% |
| 2026-09-03 | 18.61 | 18.74 | 18.60 | 18.65 | +0.107% | 127,798 | +0.804% |
| 2026-09-02 | 18.56 | 18.73 | 18.56 | 18.63 | +0.377% | 84,917 | +0.913% |
| 2026-09-01 | 18.60 | 18.74 | 18.53 | 18.56 | -0.749% | 132,311 | +1.293% |
| 2026-08-31 | 18.79 | 18.79 | 18.66 | 18.70 | -0.160% | 297,510 | +0.535% |
| 2026-08-28 | 18.79 | 18.82 | 18.72 | 18.73 | -0.319% | 64,278 | +0.374% |
| 2026-08-27 | 18.80 | 18.85 | 18.73 | 18.79 | +0.213% | 113,492 | +0.053% |
| 2026-08-26 | 18.72 | 18.80 | 18.72 | 18.75 | -0.080% | 217,497 | +0.267% |
| 2026-08-25 | 18.80 | 18.85 | 18.74 | 18.77 | +0.133% | 117,833 | +0.187% |
| 2026-08-24 | 18.74 | 18.80 | 18.73 | 18.74 | +0.053% | 106,020 | +0.320% |
| 2026-08-21 | 18.76 | 18.84 | 18.72 | 18.73 | -0.160% | 89,187 | +0.374% |
| 2026-08-20 | 18.76 | 18.84 | 18.75 | 18.76 | -0.160% | 74,560 | +0.213% |
| 2026-08-19 | 18.73 | 18.89 | 18.72 | 18.79 | +0.481% | 79,159 | +0.053% |
| 2026-08-18 | 18.73 | 18.85 | 18.67 | 18.70 | -0.372% | 161,903 | +0.534% |
| 2026-08-17 | 18.85 | 18.85 | 18.70 | 18.77 | -0.160% | 115,026 | +0.160% |
| 2026-08-14 | 18.77 | 18.87 | 18.77 | 18.80 | 0.000% | 71,243 | 0.000% |
| 2026-08-13 | 18.80 | 18.84 | 18.76 | 18.80 | +0.053% | 67,426 | 0.000% |
| 2026-08-12 | 18.88 | 18.97 | 18.75 | 18.79 | -0.529% | 178,066 | +0.053% |
| 2026-08-11 | 18.91 | 18.97 | 18.83 | 18.89 | -0.527% | 94,661 | -0.476% |
| 2026-08-10 | 18.89 | 18.99 | 18.82 | 18.99 | +0.823% | 128,801 | -1.001% |
| 2026-08-07 | 18.75 | 18.86 | 18.75 | 18.84 | +0.507% | 106,376 | -0.186% |
| 2026-08-06 | 18.80 | 18.83 | 18.74 | 18.74 | -0.478% | 100,401 | +0.320% |
| 2026-08-05 | 18.80 | 18.83 | 18.74 | 18.83 | +0.160% | 104,183 | -0.159% |
| 2026-08-04 | 18.85 | 18.94 | 18.80 | 18.80 | -0.476% | 102,530 | 0.000% |
| 2026-08-03 | 18.83 | 18.90 | 18.80 | 18.89 | +0.053% | 85,345 | -0.476% |
| 2026-07-31 | 18.80 | 18.93 | 18.76 | 18.88 | +0.319% | 170,154 | -0.424% |
| 2026-07-30 | 18.75 | 18.82 | 18.68 | 18.82 | +0.320% | 127,235 | -0.106% |
| 2026-07-29 | 18.79 | 18.84 | 18.75 | 18.76 | -0.053% | 116,284 | +0.213% |
| 2026-07-28 | 18.81 | 18.87 | 18.76 | 18.77 | -0.266% | 152,162 | +0.160% |
| 2026-07-27 | 18.85 | 18.90 | 18.81 | 18.82 | -0.212% | 159,533 | -0.106% |
| 2026-07-24 | 18.81 | 18.91 | 18.81 | 18.86 | -1.205% | 122,258 | -0.318% |
| 2026-07-23 | 19.00 | 19.12 | 19.00 | 19.09 | +0.105% | 67,498 | -1.519% |
| 2026-07-22 | 19.03 | 19.13 | 19.02 | 19.07 | +0.052% | 294,255 | -1.416% |
| 2026-07-21 | 19.07 | 19.16 | 19.02 | 19.06 | -0.314% | 100,395 | -1.364% |
| 2026-07-20 | 19.04 | 19.15 | 19.04 | 19.12 | 0.000% | 144,496 | -1.674% |
| 2026-07-17 | 19.00 | 19.12 | 19.00 | 19.12 | +0.367% | 79,827 | -1.674% |
| 2026-07-16 | 19.00 | 19.07 | 18.98 | 19.05 | +0.158% | 72,908 | -1.312% |
| 2026-07-15 | 18.98 | 19.07 | 18.93 | 19.02 | +0.582% | 59,079 | -1.157% |
| 2026-07-14 | 18.92 | 19.00 | 18.91 | 18.91 | -0.053% | 61,123 | -0.582% |
| 2026-07-13 | 18.94 | 19.02 | 18.92 | 18.92 | -0.053% | 60,437 | -0.634% |
| 2026-07-10 | 18.98 | 18.99 | 18.93 | 18.93 | -0.106% | 54,693 | -0.687% |
| 2026-07-09 | 18.95 | 18.99 | 18.93 | 18.95 | +0.106% | 54,977 | -0.792% |
| 2026-07-08 | 19.14 | 19.14 | 18.90 | 18.93 | -1.097% | 182,224 | -0.687% |
| 2026-07-07 | 19.00 | 19.15 | 19.00 | 19.14 | +0.631% | 69,169 | -1.776% |
| 2026-07-06 | 19.07 | 19.07 | 18.98 | 19.02 | 0.000% | 59,308 | -1.157% |
| 2026-07-02 | 18.99 | 19.04 | 18.93 | 19.02 | +0.422% | 77,845 | -1.157% |
| 2026-07-01 | 18.89 | 19.05 | 18.89 | 18.94 | +0.371% | 121,137 | -0.739% |
| 2026-06-30 | 18.93 | 19.04 | 18.87 | 18.87 | -0.527% | 540,911 | -0.371% |
| 2026-06-29 | 18.98 | 19.05 | 18.92 | 18.97 | +0.264% | 80,973 | -0.896% |
| 2026-06-26 | 18.92 | 19.02 | 18.90 | 18.92 | -0.106% | 68,952 | -0.634% |
| 2026-06-25 | 19.00 | 19.05 | 18.92 | 18.94 | -0.316% | 150,125 | -0.739% |
| 2026-06-24 | 19.06 | 19.10 | 18.96 | 19.00 | +0.053% | 116,163 | -1.053% |
| 2026-06-23 | 19.06 | 19.06 | 18.98 | 18.99 | -0.420% | 95,331 | -1.001% |
| 2026-06-22 | 19.16 | 19.19 | 19.00 | 19.07 | -0.470% | 177,655 | -1.416% |
| 2026-06-18 | 19.09 | 19.24 | 19.07 | 19.16 | +0.630% | 91,443 | -1.879% |
| 2026-06-17 | 19.05 | 19.10 | 19.00 | 19.04 | +0.012% | 115,836 | -1.261% |
| 2026-06-16 | 19.00 | 19.12 | 18.98 | 19.04 | +0.094% | 140,378 | -1.249% |
| 2026-06-15 | 19.12 | 19.16 | 18.98 | 19.02 | -0.419% | 429,266 | -1.157% |
| 2026-06-12 | 19.05 | 19.12 | 19.04 | 19.10 | 0.000% | 60,547 | -1.571% |
| 2026-06-11 | 19.15 | 19.16 | 19.04 | 19.10 | 0.000% | 103,764 | -1.571% |
| 2026-06-10 | 19.15 | 19.19 | 19.05 | 19.10 | -0.261% | 125,207 | -1.571% |
| 2026-06-09 | 19.12 | 19.18 | 19.11 | 19.15 | -0.078% | 76,894 | -1.828% |
| 2026-06-08 | 19.11 | 19.20 | 19.10 | 19.16 | +0.183% | 126,585 | -1.905% |
| 2026-06-05 | 19.25 | 19.29 | 19.11 | 19.13 | -0.520% | 77,790 | -1.725% |
| 2026-06-04 | 19.17 | 19.34 | 19.17 | 19.23 | -0.208% | 98,448 | -2.236% |
| 2026-06-03 | 19.39 | 19.39 | 19.26 | 19.27 | -0.619% | 95,830 | -2.439% |
| 2026-06-02 | 19.48 | 19.52 | 19.39 | 19.39 | -0.666% | 85,498 | -3.043% |
| 2026-06-01 | 19.50 | 19.53 | 19.37 | 19.52 | +0.412% | 104,624 | -3.689% |
| 2026-05-29 | 19.45 | 19.52 | 19.43 | 19.44 | -0.461% | 80,879 | -3.292% |
| 2026-05-28 | 19.47 | 19.54 | 19.42 | 19.53 | +0.308% | 76,065 | -3.738% |
| 2026-05-27 | 19.42 | 19.52 | 19.41 | 19.47 | +0.206% | 97,347 | -3.441% |
| 2026-05-26 | 19.35 | 19.48 | 19.29 | 19.43 | +0.413% | 104,780 | -3.242% |
| 2026-05-22 | 19.34 | 19.46 | 19.29 | 19.35 | -0.100% | 135,724 | -2.842% |
| 2026-05-21 | 19.09 | 19.39 | 19.09 | 19.37 | +0.988% | 118,378 | -2.940% |
| 2026-05-20 | 19.07 | 19.19 | 19.07 | 19.18 | +0.366% | 54,247 | -1.981% |
| 2026-05-19 | 19.01 | 19.15 | 19.01 | 19.11 | +0.012% | 100,932 | -1.622% |
| 2026-05-18 | 19.12 | 19.19 | 19.06 | 19.11 | -0.064% | 110,852 | -1.611% |
| 2026-05-15 | 19.17 | 19.22 | 19.12 | 19.12 | -0.727% | 64,668 | -1.674% |
| 2026-05-14 | 19.27 | 19.31 | 19.21 | 19.26 | -0.104% | 75,349 | -2.388% |
| 2026-05-13 | 19.25 | 19.33 | 19.23 | 19.28 | 0.000% | 109,964 | -2.490% |
| 2026-05-12 | 19.20 | 19.31 | 19.12 | 19.28 | +0.312% | 317,886 | -2.490% |
| 2026-05-11 | 19.21 | 19.24 | 19.10 | 19.22 | +0.366% | 150,079 | -2.185% |
| 2026-05-08 | 19.09 | 19.16 | 19.09 | 19.15 | +0.209% | 89,393 | -1.828% |
| 2026-05-07 | 19.09 | 19.14 | 19.08 | 19.11 | +0.052% | 103,312 | -1.622% |
| 2026-05-06 | 19.02 | 19.13 | 19.00 | 19.10 | +0.579% | 120,166 | -1.571% |
| 2026-05-05 | 19.01 | 19.09 | 18.96 | 18.99 | +0.053% | 86,281 | -1.001% |
| 2026-05-04 | 19.05 | 19.12 | 18.98 | 18.98 | -0.315% | 61,236 | -0.948% |
| 2026-05-01 | 19.11 | 19.15 | 19.03 | 19.04 | -0.366% | 75,466 | -1.261% |
| 2026-04-30 | 18.93 | 19.16 | 18.93 | 19.11 | +0.898% | 90,683 | -1.622% |
| 2026-04-29 | 18.98 | 19.01 | 18.92 | 18.94 | -0.525% | 100,986 | -0.739% |
| 2026-04-28 | 19.01 | 19.06 | 18.98 | 19.04 | 0.000% | 97,535 | -1.261% |
| 2026-04-27 | 19.09 | 19.15 | 18.97 | 19.04 | -0.262% | 191,788 | -1.261% |
| 2026-04-24 | 19.15 | 19.15 | 19.01 | 19.09 | -1.344% | 146,332 | -1.519% |
| 2026-04-23 | 19.34 | 19.35 | 19.20 | 19.35 | +0.207% | 1,243,811 | -2.842% |
| 2026-04-22 | 19.31 | 19.38 | 19.27 | 19.31 | 0.000% | 250,471 | -2.641% |
| 2026-04-21 | 19.33 | 19.39 | 19.27 | 19.31 | -0.155% | 83,052 | -2.641% |
| 2026-04-20 | 19.36 | 19.38 | 19.23 | 19.34 | -0.206% | 111,363 | -2.792% |
| 2026-04-17 | 19.50 | 19.53 | 19.32 | 19.38 | -0.615% | 155,812 | -2.993% |
| 2026-04-16 | 19.58 | 19.60 | 19.40 | 19.50 | -0.409% | 103,103 | -3.590% |
| 2026-04-15 | 19.59 | 19.65 | 19.48 | 19.58 | +0.153% | 119,820 | -3.984% |
| 2026-04-14 | 19.50 | 19.62 | 19.46 | 19.55 | +0.514% | 109,844 | -3.836% |
| 2026-04-13 | 19.40 | 19.52 | 19.36 | 19.45 | +0.258% | 90,357 | -3.342% |
| 2026-04-10 | 19.58 | 19.61 | 19.39 | 19.40 | -0.716% | 197,523 | -3.093% |
| 2026-04-09 | 19.51 | 19.55 | 19.41 | 19.54 | +0.051% | 76,455 | -3.787% |
| 2026-04-08 | 19.50 | 19.58 | 19.20 | 19.53 | +1.035% | 119,831 | -3.738% |
| 2026-04-07 | 19.21 | 19.33 | 19.18 | 19.33 | +0.625% | 95,994 | -2.742% |
| 2026-04-06 | 19.28 | 19.35 | 19.11 | 19.21 | 0.000% | 155,614 | -2.134% |
| 2026-04-02 | 19.10 | 19.29 | 19.08 | 19.21 | +0.576% | 67,877 | -2.134% |
| 2026-04-01 | 19.06 | 19.20 | 18.99 | 19.10 | +0.210% | 92,761 | -1.571% |
| 2026-03-31 | 18.85 | 19.16 | 18.83 | 19.06 | +1.114% | 492,869 | -1.364% |
| 2026-03-30 | 18.97 | 19.05 | 18.81 | 18.85 | -0.580% | 152,315 | -0.265% |
| 2026-03-27 | 19.00 | 19.08 | 18.82 | 18.96 | -0.733% | 213,058 | -0.844% |
| 2026-03-26 | 19.11 | 19.26 | 18.94 | 19.10 | -0.365% | 182,106 | -1.571% |
| 2026-03-25 | 19.21 | 19.33 | 18.91 | 19.17 | -0.052% | 241,853 | -1.930% |
| 2026-03-24 | 19.13 | 19.30 | 19.08 | 19.18 | +0.183% | 147,926 | -1.981% |
| 2026-03-23 | 19.27 | 19.40 | 19.10 | 19.14 | -0.390% | 119,202 | -1.802% |
| 2026-03-20 | 19.31 | 19.38 | 19.18 | 19.22 | -0.569% | 90,735 | -2.185% |
| 2026-03-19 | 19.30 | 19.43 | 19.26 | 19.33 | +0.311% | 107,059 | -2.742% |
| 2026-03-18 | 19.37 | 19.46 | 19.27 | 19.27 | -0.997% | 163,213 | -2.439% |
| 2026-03-17 | 19.31 | 19.50 | 19.27 | 19.46 | +0.745% | 214,549 | -3.411% |
| 2026-03-16 | 19.39 | 19.46 | 19.27 | 19.32 | -0.361% | 114,319 | -2.692% |
| 2026-03-13 | 19.69 | 19.72 | 19.34 | 19.39 | -1.574% | 148,984 | -3.043% |
| 2026-03-12 | 19.70 | 19.73 | 19.56 | 19.70 | 0.000% | 122,096 | -4.569% |
| 2026-03-11 | 19.66 | 19.76 | 19.66 | 19.70 | -0.304% | 94,234 | -4.569% |
| 2026-03-10 | 19.65 | 19.79 | 19.65 | 19.76 | +0.051% | 75,793 | -4.858% |
| 2026-03-09 | 19.82 | 19.82 | 19.58 | 19.75 | +0.101% | 476,166 | -4.810% |
| 2026-03-06 | 19.69 | 19.80 | 19.60 | 19.73 | -0.454% | 65,472 | -4.714% |
| 2026-03-05 | 19.74 | 19.87 | 19.74 | 19.82 | -0.252% | 64,264 | -5.146% |
| 2026-03-04 | 19.82 | 19.87 | 19.63 | 19.87 | +0.506% | 228,574 | -5.385% |
| 2026-03-03 | 19.74 | 19.77 | 19.32 | 19.77 | -0.202% | 238,085 | -4.906% |
| 2026-03-02 | 19.84 | 19.90 | 19.75 | 19.81 | -0.402% | 71,575 | -5.098% |
| 2026-02-27 | 19.84 | 19.89 | 19.72 | 19.89 | +0.252% | 291,336 | -5.480% |
| 2026-02-26 | 19.85 | 19.89 | 19.70 | 19.84 | +0.101% | 172,319 | -5.242% |
| 2026-02-25 | 19.95 | 19.95 | 19.73 | 19.82 | -0.602% | 64,729 | -5.146% |
| 2026-02-24 | 20.06 | 20.12 | 19.79 | 19.94 | -0.400% | 91,048 | -5.717% |
| 2026-02-23 | 20.14 | 20.15 | 20.00 | 20.02 | -0.448% | 54,297 | -6.094% |
| 2026-02-20 | 20.20 | 20.25 | 20.09 | 20.11 | -0.248% | 64,388 | -6.514% |
| 2026-02-19 | 20.27 | 20.27 | 20.02 | 20.16 | -0.371% | 119,074 | -6.746% |
| 2026-02-18 | 20.27 | 20.30 | 20.17 | 20.23 | -0.173% | 76,405 | -7.092% |
| 2026-02-17 | 20.26 | 20.27 | 20.14 | 20.27 | +0.347% | 73,932 | -7.252% |
| 2026-02-13 | 20.20 | 20.20 | 20.02 | 20.20 | +0.198% | 46,801 | -6.931% |
| 2026-02-12 | 20.19 | 20.20 | 20.05 | 20.16 | 0.000% | 107,541 | -6.746% |
| 2026-02-11 | 20.24 | 20.24 | 20.15 | 20.16 | -0.297% | 70,381 | -6.746% |
| 2026-02-10 | 20.22 | 20.24 | 20.11 | 20.22 | +0.697% | 99,048 | -7.023% |
| 2026-02-09 | 20.09 | 20.17 | 20.02 | 20.08 | +0.200% | 95,482 | -6.375% |
| 2026-02-06 | 20.05 | 20.16 | 19.97 | 20.04 | +0.376% | 50,290 | -6.188% |
| 2026-02-05 | 20.09 | 20.11 | 19.96 | 19.96 | -0.474% | 40,786 | -5.835% |
| 2026-02-04 | 20.18 | 20.18 | 19.88 | 20.06 | -0.149% | 120,996 | -6.281% |
| 2026-02-03 | 20.21 | 20.24 | 19.92 | 20.09 | -0.298% | 161,612 | -6.421% |
| 2026-02-02 | 20.12 | 20.20 | 20.07 | 20.15 | +0.149% | 63,366 | -6.700% |
| 2026-01-30 | 20.17 | 20.18 | 20.10 | 20.12 | +0.149% | 67,904 | -6.561% |
| 2026-01-29 | 20.12 | 20.16 | 20.00 | 20.09 | +0.250% | 111,617 | -6.421% |
| 2026-01-28 | 20.20 | 20.20 | 20.02 | 20.04 | -0.398% | 240,149 | -6.188% |
| 2026-01-27 | 20.17 | 20.20 | 20.11 | 20.12 | -0.396% | 84,581 | -6.561% |
| 2026-01-26 | 20.00 | 20.25 | 19.93 | 20.20 | +0.099% | 121,559 | -6.931% |
| 2026-01-23 | 20.24 | 20.24 | 20.15 | 20.18 | -0.050% | 90,079 | -6.838% |
| 2026-01-22 | 20.15 | 20.23 | 20.11 | 20.19 | +0.248% | 70,255 | -6.885% |
| 2026-01-21 | 20.20 | 20.28 | 19.99 | 20.14 | -0.099% | 107,767 | -6.653% |
| 2026-01-20 | 20.25 | 20.27 | 20.10 | 20.16 | -0.787% | 149,578 | -6.746% |
| 2026-01-16 | 20.42 | 20.43 | 20.25 | 20.32 | -0.490% | 72,591 | -7.480% |
| 2026-01-15 | 20.43 | 20.45 | 20.22 | 20.42 | +0.443% | 173,727 | -7.933% |
| 2026-01-14 | 20.15 | 20.44 | 20.12 | 20.33 | +0.693% | 158,082 | -7.526% |
| 2026-01-13 | 20.00 | 20.19 | 19.95 | 20.19 | +0.950% | 170,419 | -6.885% |
| 2026-01-12 | 19.84 | 20.02 | 19.82 | 20.00 | +0.100% | 149,016 | -6.000% |
| 2026-01-09 | 19.93 | 19.99 | 19.82 | 19.98 | +0.301% | 202,177 | -5.906% |
| 2026-01-08 | 19.94 | 20.03 | 19.88 | 19.92 | -0.200% | 118,284 | -5.622% |
| 2026-01-07 | 19.87 | 20.03 | 19.84 | 19.96 | +0.453% | 296,921 | -5.812% |
| 2026-01-06 | 19.70 | 19.87 | 19.60 | 19.87 | +1.017% | 131,249 | -5.385% |
| 2026-01-05 | 19.75 | 19.83 | 19.61 | 19.67 | -0.203% | 145,900 | -4.423% |
| 2026-01-02 | 19.50 | 19.78 | 19.50 | 19.71 | +1.337% | 213,466 | -4.617% |
| 2025-12-31 | 19.38 | 19.48 | 19.38 | 19.45 | 0.000% | 268,994 | -3.342% |
| 2025-12-30 | 19.32 | 19.48 | 19.27 | 19.45 | +0.361% | 357,827 | -3.342% |
| 2025-12-29 | 19.35 | 19.43 | 19.32 | 19.38 | -0.257% | 203,035 | -2.993% |
| 2025-12-26 | 19.37 | 19.43 | 19.26 | 19.43 | +0.621% | 263,558 | -3.242% |
| 2025-12-24 | 19.31 | 19.42 | 19.28 | 19.31 | -0.464% | 91,986 | -2.641% |
| 2025-12-23 | 19.17 | 19.40 | 19.16 | 19.40 | +0.937% | 361,513 | -3.093% |
| 2025-12-22 | 19.22 | 19.29 | 19.19 | 19.22 | -0.311% | 277,075 | -2.185% |
| 2025-12-19 | 19.24 | 19.35 | 19.21 | 19.28 | -0.052% | 221,551 | -2.490% |
| 2025-12-18 | 19.17 | 19.39 | 19.17 | 19.29 | +0.784% | 315,520 | -2.540% |
| 2025-12-17 | 19.27 | 19.27 | 19.06 | 19.14 | -0.416% | 287,385 | -1.776% |
| 2025-12-16 | 19.13 | 19.27 | 19.12 | 19.22 | +0.052% | 239,277 | -2.185% |
| 2025-12-15 | 19.16 | 19.32 | 19.07 | 19.21 | +0.313% | 309,976 | -2.134% |
| 2025-12-12 | 19.34 | 19.41 | 19.11 | 19.15 | -1.441% | 267,852 | -1.828% |
| 2025-12-11 | 19.48 | 19.59 | 19.31 | 19.43 | -0.051% | 226,251 | -3.242% |
| 2025-12-10 | 19.46 | 19.59 | 19.38 | 19.44 | -0.359% | 190,314 | -3.292% |
| 2025-12-09 | 19.53 | 19.65 | 19.41 | 19.51 | 0.000% | 211,810 | -3.639% |
| 2025-12-08 | 19.38 | 19.55 | 19.25 | 19.51 | +0.360% | 213,397 | -3.639% |
| 2025-12-05 | 19.33 | 19.50 | 19.27 | 19.44 | +0.413% | 334,973 | -3.292% |
| 2025-12-04 | 19.42 | 19.58 | 19.25 | 19.36 | -0.309% | 259,941 | -2.893% |
| 2025-12-03 | 19.20 | 19.47 | 19.09 | 19.42 | +0.988% | 274,143 | -3.193% |
| 2025-12-02 | 19.27 | 19.41 | 19.16 | 19.23 | -0.208% | 252,791 | -2.236% |
| 2025-12-01 | 19.19 | 19.33 | 19.15 | 19.27 | -0.155% | 182,672 | -2.439% |
| 2025-11-28 | 19.28 | 19.35 | 19.18 | 19.30 | +0.208% | 88,756 | -2.591% |
| 2025-11-26 | 19.02 | 19.32 | 19.00 | 19.26 | +1.155% | 281,218 | -2.388% |
| 2025-11-25 | 19.17 | 19.23 | 18.88 | 19.04 | -0.574% | 284,230 | -1.261% |
| 2025-11-24 | 19.32 | 19.58 | 19.14 | 19.15 | -0.777% | 185,586 | -1.828% |
| 2025-11-21 | 18.99 | 19.35 | 18.70 | 19.30 | +1.901% | 272,288 | -2.591% |
| 2025-11-20 | 19.32 | 19.38 | 18.86 | 18.94 | -1.713% | 269,727 | -0.739% |
| 2025-11-19 | 19.43 | 19.50 | 19.26 | 19.27 | -1.129% | 201,076 | -2.439% |
| 2025-11-18 | 19.58 | 19.70 | 19.43 | 19.49 | -0.814% | 165,263 | -3.540% |
| 2025-11-17 | 19.85 | 19.90 | 19.52 | 19.65 | -1.207% | 202,821 | -4.326% |
| 2025-11-14 | 20.00 | 20.10 | 19.85 | 19.89 | -0.550% | 93,860 | -5.480% |
| 2025-11-13 | 20.20 | 20.20 | 19.85 | 20.00 | -0.990% | 141,640 | -6.000% |
| 2025-11-12 | 20.39 | 20.39 | 20.16 | 20.20 | -1.077% | 143,055 | -6.931% |
| 2025-11-11 | 20.51 | 20.59 | 20.31 | 20.42 | -0.536% | 79,615 | -7.933% |
| 2025-11-10 | 20.56 | 20.59 | 20.47 | 20.53 | +0.539% | 128,398 | -8.427% |
| 2025-11-07 | 20.42 | 20.45 | 20.33 | 20.42 | 0.000% | 66,071 | -7.933% |
| 2025-11-06 | 20.40 | 20.45 | 20.37 | 20.42 | +0.098% | 95,552 | -7.933% |
| 2025-11-05 | 20.31 | 20.46 | 20.27 | 20.40 | +0.542% | 103,289 | -7.843% |
| 2025-11-04 | 20.31 | 20.40 | 20.23 | 20.29 | -0.098% | 140,371 | -7.344% |
| 2025-11-03 | 20.54 | 20.56 | 20.27 | 20.31 | -0.441% | 74,169 | -7.435% |
| 2025-10-31 | 20.39 | 20.52 | 20.27 | 20.40 | 0.000% | 145,370 | -7.843% |
| 2025-10-30 | 20.48 | 20.50 | 20.34 | 20.40 | -0.536% | 69,855 | -7.843% |
| 2025-10-29 | 20.65 | 20.65 | 20.47 | 20.51 | -0.582% | 101,699 | -8.337% |
| 2025-10-28 | 20.70 | 20.82 | 20.61 | 20.63 | -0.145% | 94,505 | -8.871% |
| 2025-10-27 | 20.77 | 20.79 | 20.65 | 20.66 | -0.145% | 66,286 | -9.003% |
| 2025-10-24 | 20.86 | 20.86 | 20.63 | 20.69 | -1.663% | 90,565 | -9.135% |
| 2025-10-23 | 21.06 | 21.09 | 21.02 | 21.04 | +0.190% | 79,992 | -10.646% |
| 2025-10-22 | 21.09 | 21.10 | 21.00 | 21.00 | -0.238% | 112,888 | -10.476% |
| 2025-10-21 | 20.99 | 21.09 | 20.96 | 21.05 | +0.334% | 82,997 | -10.689% |
| 2025-10-20 | 20.92 | 21.09 | 20.83 | 20.98 | +0.431% | 145,021 | -10.391% |
| 2025-10-17 | 20.83 | 20.91 | 20.81 | 20.89 | +0.674% | 69,598 | -10.005% |
| 2025-10-16 | 20.73 | 20.86 | 20.73 | 20.75 | +0.347% | 138,573 | -9.398% |
| 2025-10-15 | 20.50 | 20.70 | 20.46 | 20.68 | +1.117% | 140,948 | -9.084% |
| 2025-10-14 | 20.69 | 20.69 | 20.25 | 20.45 | -1.541% | 242,305 | -8.068% |
| 2025-10-13 | 20.64 | 20.78 | 20.51 | 20.77 | +1.416% | 94,696 | -9.485% |
| 2025-10-10 | 20.94 | 21.00 | 20.42 | 20.48 | -2.056% | 157,150 | -8.203% |
| 2025-10-09 | 21.19 | 21.25 | 20.86 | 20.91 | -1.228% | 134,365 | -10.091% |
| 2025-10-08 | 21.14 | 21.26 | 21.14 | 21.17 | -0.047% | 68,316 | -11.195% |
| 2025-10-07 | 21.21 | 21.30 | 21.11 | 21.18 | -0.418% | 84,929 | -11.237% |
| 2025-10-06 | 21.16 | 21.30 | 21.06 | 21.27 | +0.563% | 71,119 | -11.608% |
| 2025-10-03 | 21.24 | 21.27 | 21.15 | 21.15 | -0.424% | 77,765 | -11.111% |
| 2025-10-02 | 21.28 | 21.37 | 21.13 | 21.24 | +0.189% | 54,711 | -11.488% |
| 2025-10-01 | 20.92 | 21.37 | 20.92 | 21.20 | +1.435% | 88,007 | -11.321% |
| 2025-09-30 | 20.96 | 21.04 | 20.79 | 20.90 | -0.239% | 243,407 | -10.048% |
| 2025-09-29 | 20.96 | 21.07 | 20.90 | 20.95 | -0.238% | 79,163 | -10.263% |
| 2025-09-26 | 20.93 | 21.06 | 20.93 | 21.00 | +0.292% | 48,932 | -10.476% |
| 2025-09-25 | 21.05 | 21.14 | 20.92 | 20.94 | -0.905% | 96,092 | -10.215% |
| 2025-09-24 | 21.10 | 21.20 | 21.01 | 21.13 | +0.095% | 87,515 | -11.027% |
| 2025-09-23 | 21.19 | 21.21 | 21.01 | 21.11 | -0.378% | 156,008 | -10.943% |
| 2025-09-22 | 21.20 | 21.29 | 21.11 | 21.19 | -0.423% | 73,142 | -11.279% |
| 2025-09-19 | 21.23 | 21.30 | 21.15 | 21.28 | +0.141% | 64,474 | -11.654% |
| 2025-09-18 | 21.26 | 21.34 | 21.20 | 21.25 | -0.375% | 64,050 | -11.529% |
| 2025-09-17 | 21.45 | 21.45 | 21.25 | 21.33 | -0.281% | 54,324 | -11.861% |
| 2025-09-16 | 21.12 | 21.43 | 21.10 | 21.39 | +1.422% | 111,739 | -12.108% |
| 2025-09-15 | 21.18 | 21.24 | 21.06 | 21.09 | -0.237% | 90,327 | -10.858% |
| 2025-09-12 | 21.15 | 21.15 | 21.10 | 21.14 | -0.095% | 69,382 | -11.069% |
| 2025-09-11 | 21.20 | 21.21 | 21.16 | 21.16 | 0.000% | 98,699 | -11.153% |
| 2025-09-10 | 21.30 | 21.30 | 21.10 | 21.16 | -0.376% | 97,715 | -11.153% |
| 2025-09-09 | 21.39 | 21.39 | 21.17 | 21.24 | -0.655% | 106,444 | -11.487% |
| 2025-09-08 | 21.37 | 21.48 | 21.36 | 21.38 | +0.047% | 86,131 | -12.067% |
| 2025-09-05 | 21.22 | 21.40 | 21.16 | 21.37 | +0.929% | 107,990 | -12.026% |
| 2025-09-04 | 21.21 | 21.22 | 21.08 | 21.17 | -0.077% | 114,109 | -11.209% |
| 2025-09-03 | 21.12 | 21.19 | 21.10 | 21.19 | +0.378% | 63,091 | -11.278% |
| 2025-09-02 | 21.26 | 21.28 | 21.04 | 21.11 | -0.799% | 73,434 | -10.943% |
| 2025-08-29 | 21.10 | 21.39 | 21.04 | 21.28 | +0.805% | 222,449 | -11.654% |
| 2025-08-28 | 21.24 | 21.26 | 21.10 | 21.11 | -0.659% | 109,423 | -10.943% |
| 2025-08-27 | 21.15 | 21.29 | 21.15 | 21.25 | +0.425% | 108,552 | -11.529% |
| 2025-08-26 | 21.24 | 21.30 | 21.10 | 21.16 | -0.424% | 44,904 | -11.153% |
| 2025-08-25 | 21.31 | 21.33 | 21.17 | 21.25 | -0.468% | 105,479 | -11.529% |
| 2025-08-22 | 21.23 | 21.39 | 21.17 | 21.35 | +0.565% | 116,940 | -11.944% |
| 2025-08-21 | 21.20 | 21.23 | 21.15 | 21.23 | +0.142% | 45,539 | -11.446% |
| 2025-08-20 | 21.23 | 21.23 | 21.15 | 21.20 | +0.094% | 61,377 | -11.321% |
| 2025-08-19 | 21.19 | 21.25 | 21.15 | 21.18 | -0.236% | 76,637 | -11.237% |
| 2025-08-18 | 21.13 | 21.23 | 21.13 | 21.23 | +0.331% | 65,014 | -11.446% |
| 2025-08-15 | 21.20 | 21.25 | 21.13 | 21.16 | -0.142% | 39,203 | -11.153% |
| 2025-08-14 | 21.18 | 21.22 | 21.13 | 21.19 | -0.282% | 59,818 | -11.279% |
| 2025-08-13 | 21.16 | 21.28 | 21.14 | 21.25 | +0.472% | 69,596 | -11.529% |
| 2025-08-12 | 21.13 | 21.21 | 21.12 | 21.15 | +0.095% | 66,750 | -11.111% |
| 2025-08-11 | 21.19 | 21.19 | 21.13 | 21.13 | +0.190% | 96,026 | -11.027% |
| 2025-08-08 | 21.13 | 21.16 | 21.02 | 21.09 | -0.118% | 46,863 | -10.858% |
| 2025-08-07 | 21.11 | 21.20 | 21.02 | 21.11 | +0.261% | 79,934 | -10.964% |
| 2025-08-06 | 21.08 | 21.25 | 21.02 | 21.06 | -0.378% | 100,646 | -10.731% |
| 2025-08-05 | 21.10 | 21.18 | 21.05 | 21.14 | +0.047% | 50,293 | -11.069% |
| 2025-08-04 | 20.95 | 21.25 | 20.95 | 21.13 | +0.797% | 60,785 | -11.027% |
| 2025-08-01 | 21.00 | 21.04 | 20.87 | 20.96 | -0.176% | 60,773 | -10.318% |
| 2025-07-31 | 21.13 | 21.20 | 20.87 | 21.00 | -0.756% | 164,926 | -10.476% |
| 2025-07-30 | 21.13 | 21.23 | 21.10 | 21.16 | -0.236% | 96,040 | -11.153% |
| 2025-07-29 | 21.13 | 21.26 | 21.08 | 21.21 | +0.426% | 241,339 | -11.363% |
| 2025-07-28 | 21.07 | 21.14 | 21.02 | 21.12 | +0.047% | 80,981 | -10.985% |
| 2025-07-25 | 21.26 | 21.29 | 21.11 | 21.11 | -1.768% | 116,517 | -10.943% |
| 2025-07-24 | 21.46 | 21.60 | 21.45 | 21.49 | -0.139% | 55,754 | -12.517% |
| 2025-07-23 | 21.63 | 21.63 | 21.50 | 21.52 | -0.416% | 52,387 | -12.639% |
| 2025-07-22 | 21.56 | 21.68 | 21.54 | 21.61 | -0.139% | 47,144 | -13.003% |
| 2025-07-21 | 21.65 | 21.66 | 21.50 | 21.64 | +0.464% | 61,782 | -13.124% |
| 2025-07-18 | 21.46 | 21.59 | 21.42 | 21.54 | +0.139% | 60,217 | -12.721% |
| 2025-07-17 | 21.41 | 21.52 | 21.36 | 21.51 | +0.702% | 73,596 | -12.599% |
| 2025-07-16 | 21.42 | 21.49 | 21.27 | 21.36 | -0.047% | 108,848 | -11.985% |
| 2025-07-15 | 21.52 | 21.60 | 21.31 | 21.37 | -0.531% | 200,582 | -12.026% |
| 2025-07-14 | 21.60 | 21.65 | 21.42 | 21.48 | -0.445% | 106,923 | -12.493% |
| 2025-07-11 | 21.60 | 21.67 | 21.53 | 21.58 | -0.461% | 46,281 | -12.882% |
| 2025-07-10 | 21.43 | 21.69 | 21.35 | 21.68 | +1.025% | 74,491 | -13.284% |
| 2025-07-09 | 21.32 | 21.53 | 21.32 | 21.46 | +0.846% | 102,614 | -12.395% |
| 2025-07-08 | 21.13 | 21.30 | 21.13 | 21.28 | +0.472% | 130,909 | -11.654% |
| 2025-07-07 | 21.20 | 21.50 | 21.05 | 21.18 | +0.142% | 155,793 | -11.237% |
| 2025-07-03 | 21.14 | 21.30 | 21.07 | 21.15 | 0.000% | 69,321 | -11.111% |
| 2025-07-02 | 21.03 | 21.15 | 20.86 | 21.15 | +0.237% | 109,042 | -11.111% |
| 2025-07-01 | 20.80 | 21.11 | 20.78 | 21.10 | +1.687% | 162,711 | -10.900% |
| 2025-06-30 | 20.87 | 21.00 | 20.70 | 20.75 | -0.575% | 1,179,054 | -9.398% |
| 2025-06-27 | 21.12 | 21.13 | 20.82 | 20.87 | -0.902% | 138,860 | -9.919% |
| 2025-06-26 | 20.96 | 21.12 | 20.95 | 21.06 | +0.429% | 62,318 | -10.731% |
| 2025-06-25 | 20.96 | 21.04 | 20.84 | 20.97 | -0.143% | 155,185 | -10.348% |
| 2025-06-24 | 20.98 | 21.01 | 20.89 | 21.00 | +0.334% | 78,806 | -10.476% |
| 2025-06-23 | 20.85 | 20.97 | 20.82 | 20.93 | +0.191% | 233,440 | -10.177% |
| 2025-06-20 | 20.85 | 20.97 | 20.83 | 20.89 | +0.288% | 59,392 | -10.005% |
| 2025-06-18 | 20.96 | 21.04 | 20.83 | 20.83 | -0.525% | 85,717 | -9.746% |
| 2025-06-17 | 21.00 | 21.02 | 20.90 | 20.94 | -0.428% | 61,167 | -10.220% |
| 2025-06-16 | 20.95 | 21.05 | 20.94 | 21.03 | +0.430% | 73,351 | -10.604% |
| 2025-06-13 | 21.13 | 21.14 | 20.94 | 20.94 | -0.923% | 51,014 | -10.220% |
| 2025-06-12 | 21.12 | 21.23 | 21.12 | 21.14 | -0.118% | 35,647 | -11.048% |
| 2025-06-11 | 21.17 | 21.17 | 21.09 | 21.16 | +0.142% | 150,162 | -11.153% |
| 2025-06-10 | 21.08 | 21.17 | 20.99 | 21.13 | +0.142% | 288,445 | -11.027% |
| 2025-06-09 | 21.02 | 21.10 | 20.98 | 21.10 | +0.190% | 130,253 | -10.900% |
| 2025-06-06 | 21.12 | 21.18 | 21.00 | 21.06 | -0.473% | 187,350 | -10.731% |
| 2025-06-05 | 21.14 | 21.19 | 21.09 | 21.16 | +0.284% | 72,360 | -11.153% |
| 2025-06-04 | 21.12 | 21.20 | 21.06 | 21.10 | 0.000% | 79,610 | -10.900% |
| 2025-06-03 | 21.10 | 21.17 | 21.02 | 21.10 | +0.190% | 81,347 | -10.900% |
| 2025-06-02 | 21.09 | 21.14 | 20.00 | 21.06 | 0.000% | 93,318 | -10.731% |
| 2025-05-30 | 21.43 | 21.50 | 21.06 | 21.06 | -2.000% | 496,202 | -10.731% |
| 2025-05-29 | 21.48 | 21.52 | 21.38 | 21.49 | +0.395% | 57,969 | -12.517% |
| 2025-05-28 | 21.48 | 21.52 | 21.34 | 21.41 | +0.025% | 106,006 | -12.172% |
| 2025-05-27 | 21.33 | 21.46 | 21.24 | 21.40 | +0.739% | 64,785 | -12.150% |
| 2025-05-23 | 21.15 | 21.28 | 20.31 | 21.24 | -0.127% | 23,083 | -11.500% |
| 2025-05-22 | 21.11 | 21.31 | 21.11 | 21.27 | +0.567% | 62,463 | -11.613% |
| 2025-05-21 | 21.43 | 21.47 | 21.14 | 21.15 | -1.536% | 50,891 | -11.111% |
| 2025-05-20 | 21.50 | 21.64 | 21.42 | 21.48 | -0.047% | 59,339 | -12.477% |
| 2025-05-19 | 21.41 | 21.59 | 21.38 | 21.49 | -0.739% | 134,002 | -12.517% |
| 2025-05-16 | 21.74 | 21.74 | 21.60 | 21.65 | -0.138% | 34,435 | -13.164% |
| 2025-05-15 | 21.65 | 21.81 | 21.65 | 21.68 | +0.278% | 65,862 | -13.284% |
| 2025-05-14 | 21.68 | 21.78 | 21.62 | 21.62 | -0.369% | 74,274 | -13.043% |
| 2025-05-13 | 21.82 | 21.82 | 21.56 | 21.70 | -0.550% | 228,763 | -13.364% |
| 2025-05-12 | 21.99 | 22.04 | 21.68 | 21.82 | +0.276% | 244,168 | -13.841% |
| 2025-05-09 | 21.87 | 21.87 | 21.65 | 21.76 | -0.092% | 63,790 | -13.603% |
| 2025-05-08 | 22.05 | 22.05 | 21.75 | 21.78 | -1.224% | 73,251 | -13.682% |
| 2025-05-07 | 22.02 | 22.14 | 21.99 | 22.05 | +0.090% | 30,724 | -14.739% |
| 2025-05-06 | 22.12 | 22.17 | 22.02 | 22.03 | -0.542% | 74,946 | -14.662% |
| 2025-05-05 | 22.15 | 22.25 | 22.11 | 22.15 | -0.382% | 50,206 | -15.124% |
| 2025-05-02 | 22.27 | 22.30 | 22.10 | 22.23 | +0.381% | 62,076 | -15.449% |
| 2025-05-01 | 22.30 | 22.30 | 22.11 | 22.15 | -0.492% | 58,642 | -15.126% |
| 2025-04-30 | 22.10 | 22.32 | 22.06 | 22.26 | +0.907% | 107,777 | -15.544% |
| 2025-04-29 | 22.09 | 22.20 | 22.03 | 22.06 | +0.091% | 29,603 | -14.778% |
| 2025-04-28 | 22.16 | 22.21 | 22.01 | 22.04 | -0.271% | 33,921 | -14.701% |
| 2025-04-25 | 22.15 | 22.16 | 21.65 | 22.10 | -1.647% | 55,289 | -14.932% |
| 2025-04-24 | 22.32 | 22.48 | 22.25 | 22.47 | +0.853% | 44,414 | -16.333% |
| 2025-04-23 | 22.25 | 22.42 | 22.16 | 22.28 | +0.814% | 52,927 | -15.619% |
| 2025-04-22 | 22.05 | 22.13 | 21.98 | 22.10 | +1.005% | 85,458 | -14.932% |
| 2025-04-21 | 21.95 | 21.95 | 21.78 | 21.88 | -0.545% | 78,117 | -14.077% |
| 2025-04-17 | 21.88 | 22.08 | 21.32 | 22.00 | +0.871% | 55,827 | -14.545% |
| 2025-04-16 | 21.55 | 21.96 | 21.45 | 21.81 | +1.442% | 76,099 | -13.801% |
| 2025-04-15 | 21.37 | 21.63 | 21.37 | 21.50 | +0.514% | 95,928 | -12.558% |
| 2025-04-14 | 21.29 | 21.63 | 21.26 | 21.39 | 0.000% | 76,889 | -12.108% |