GUT/PC
Gabelli Utility Trust 5.375% Series C Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.06USD+0.300%(+0.06)4,846
After-hoursOct 2, 2026 4:10:30 PM EDT
20.06USD0.000%(0.00)
GUT/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.92 | 20.27 | 19.67 | 20.06 | +0.300% | 4,846 | 0.000% |
| 2026-10-01 | 19.80 | 20.12 | 19.71 | 20.00 | +0.908% | 6,868 | +0.300% |
| 2026-09-30 | 19.84 | 19.90 | 19.77 | 19.82 | +0.050% | 3,281 | +1.211% |
| 2026-09-29 | 19.94 | 19.94 | 19.81 | 19.81 | -0.713% | 1,658 | +1.262% |
| 2026-09-28 | 20.00 | 20.00 | 19.94 | 19.95 | -0.139% | 5,904 | +0.540% |
| 2026-09-25 | 20.07 | 20.07 | 19.98 | 19.98 | +0.075% | 2,364 | +0.400% |
| 2026-09-24 | 19.96 | 20.15 | 19.95 | 19.96 | +0.025% | 2,027 | +0.476% |
| 2026-09-23 | 20.12 | 20.30 | 19.96 | 19.96 | -1.335% | 3,703 | +0.501% |
| 2026-09-22 | 20.19 | 20.43 | 20.18 | 20.23 | +0.898% | 2,560 | -0.840% |
| 2026-09-21 | 20.44 | 20.44 | 20.05 | 20.05 | -2.195% | 1,854 | +0.050% |
| 2026-09-18 | 20.48 | 20.52 | 20.48 | 20.50 | -0.141% | 689 | -2.146% |
| 2026-09-17 | 20.50 | 20.72 | 20.50 | 20.53 | +0.141% | 3,712 | -2.285% |
| 2026-09-16 | 20.45 | 20.67 | 20.45 | 20.50 | +0.186% | 4,828 | -2.146% |
| 2026-09-15 | 20.44 | 20.74 | 20.44 | 20.46 | -0.525% | 3,095 | -1.965% |
| 2026-09-14 | 20.44 | 20.57 | 20.44 | 20.57 | +0.097% | 1,497 | -2.479% |
| 2026-09-11 | 20.47 | 20.60 | 20.44 | 20.55 | +0.244% | 3,392 | -2.384% |
| 2026-09-10 | 20.57 | 20.73 | 20.50 | 20.50 | -0.630% | 9,240 | -2.146% |
| 2026-09-09 | 20.60 | 20.68 | 20.54 | 20.63 | -0.347% | 7,268 | -2.763% |
| 2026-09-08 | 20.56 | 20.70 | 20.55 | 20.70 | +0.251% | 1,257 | -3.101% |
| 2026-09-04 | 20.61 | 20.66 | 20.61 | 20.65 | -0.088% | 1,138 | -2.857% |
| 2026-09-03 | 20.55 | 20.68 | 20.55 | 20.67 | +0.331% | 4,427 | -2.943% |
| 2026-09-02 | 20.60 | 20.80 | 20.58 | 20.60 | -0.339% | 5,502 | -2.621% |
| 2026-09-01 | 20.73 | 20.83 | 20.54 | 20.67 | -0.265% | 2,471 | -2.951% |
| 2026-08-31 | 20.50 | 20.92 | 20.50 | 20.73 | +0.363% | 4,338 | -3.209% |
| 2026-08-28 | 20.74 | 20.78 | 20.43 | 20.65 | -0.336% | 8,481 | -2.857% |
| 2026-08-27 | 20.60 | 20.86 | 20.60 | 20.72 | +0.338% | 6,697 | -3.184% |
| 2026-08-26 | 20.74 | 20.87 | 20.63 | 20.65 | -0.482% | 2,698 | -2.857% |
| 2026-08-25 | 20.79 | 20.84 | 20.60 | 20.75 | -0.240% | 3,447 | -3.325% |
| 2026-08-24 | 20.54 | 20.80 | 20.54 | 20.80 | +1.266% | 1,220 | -3.558% |
| 2026-08-21 | 20.53 | 20.60 | 20.46 | 20.54 | -0.388% | 4,558 | -2.337% |
| 2026-08-20 | 20.51 | 20.64 | 20.39 | 20.62 | -0.531% | 9,336 | -2.716% |
| 2026-08-19 | 20.79 | 20.91 | 20.68 | 20.73 | -0.169% | 9,091 | -3.232% |
| 2026-08-18 | 20.87 | 20.90 | 20.73 | 20.77 | -0.654% | 4,361 | -3.395% |
| 2026-08-17 | 20.85 | 20.91 | 20.85 | 20.90 | +0.247% | 1,738 | -4.026% |
| 2026-08-14 | 20.89 | 21.05 | 20.81 | 20.85 | -0.668% | 5,119 | -3.789% |
| 2026-08-13 | 21.09 | 21.09 | 20.98 | 20.99 | -0.473% | 3,795 | -4.432% |
| 2026-08-12 | 21.17 | 21.35 | 21.09 | 21.09 | -1.218% | 5,029 | -4.884% |
| 2026-08-11 | 21.21 | 21.40 | 21.21 | 21.35 | +0.826% | 10,721 | -6.042% |
| 2026-08-10 | 21.24 | 21.34 | 21.18 | 21.18 | -0.680% | 895 | -5.266% |
| 2026-08-07 | 21.29 | 21.47 | 21.24 | 21.32 | +0.448% | 6,969 | -5.910% |
| 2026-08-06 | 21.13 | 21.23 | 21.12 | 21.23 | +0.094% | 2,152 | -5.489% |
| 2026-08-05 | 21.14 | 21.33 | 21.09 | 21.20 | -0.094% | 2,712 | -5.400% |
| 2026-08-04 | 21.35 | 21.35 | 21.23 | 21.23 | -0.118% | 3,282 | -5.489% |
| 2026-08-03 | 21.07 | 21.25 | 21.07 | 21.25 | +0.902% | 579 | -5.600% |
| 2026-07-31 | 21.18 | 21.32 | 21.04 | 21.06 | -0.987% | 7,303 | -4.749% |
| 2026-07-30 | 21.11 | 21.45 | 21.11 | 21.27 | +0.187% | 2,078 | -5.689% |
| 2026-07-29 | 21.13 | 21.23 | 21.13 | 21.23 | +0.143% | 582 | -5.512% |
| 2026-07-28 | 21.32 | 21.32 | 21.11 | 21.20 | -0.094% | 1,424 | -5.377% |
| 2026-07-27 | 21.17 | 21.32 | 21.11 | 21.22 | -0.470% | 2,082 | -5.467% |
| 2026-07-24 | 21.35 | 21.41 | 21.27 | 21.32 | +0.047% | 3,025 | -5.910% |
| 2026-07-23 | 21.43 | 21.47 | 21.23 | 21.31 | -1.228% | 2,164 | -5.866% |
| 2026-07-22 | 21.65 | 21.65 | 21.57 | 21.57 | +0.070% | 384 | -7.022% |
| 2026-07-21 | 21.54 | 21.57 | 21.54 | 21.56 | +0.046% | 2,761 | -6.957% |
| 2026-07-20 | 21.72 | 21.72 | 21.45 | 21.55 | +0.607% | 4,127 | -6.914% |
| 2026-07-17 | 21.44 | 21.55 | 21.41 | 21.42 | -0.511% | 2,401 | -6.349% |
| 2026-07-16 | 21.59 | 21.65 | 21.45 | 21.53 | -0.278% | 2,928 | -6.828% |
| 2026-07-15 | 21.61 | 21.73 | 21.59 | 21.59 | -0.093% | 1,626 | -7.087% |
| 2026-07-14 | 21.63 | 21.75 | 21.59 | 21.61 | -0.415% | 2,061 | -7.173% |
| 2026-07-13 | 21.61 | 21.78 | 21.61 | 21.70 | 0.000% | 7,014 | -7.558% |
| 2026-07-10 | 21.78 | 21.78 | 21.70 | 21.70 | -0.459% | 2,914 | -7.558% |
| 2026-07-09 | 21.76 | 21.80 | 21.76 | 21.80 | +0.138% | 329 | -7.982% |
| 2026-07-08 | 21.72 | 21.80 | 21.70 | 21.77 | -0.229% | 1,065 | -7.855% |
| 2026-07-07 | 21.82 | 21.82 | 21.82 | 21.82 | -0.456% | 1,085 | -8.066% |
| 2026-07-06 | 21.73 | 22.09 | 21.73 | 21.92 | +0.689% | 2,460 | -8.485% |
| 2026-07-02 | 21.71 | 21.96 | 21.71 | 21.77 | +0.092% | 1,505 | -7.855% |
| 2026-07-01 | 21.75 | 21.78 | 21.26 | 21.75 | -0.115% | 1,003 | -7.770% |
| 2026-06-30 | 21.81 | 21.91 | 21.71 | 21.77 | -1.158% | 5,154 | -7.876% |
| 2026-06-29 | 21.92 | 22.03 | 21.92 | 22.03 | +0.889% | 496 | -8.942% |
| 2026-06-26 | 22.00 | 22.00 | 21.76 | 21.84 | -0.019% | 2,164 | -8.133% |
| 2026-06-25 | 21.85 | 21.85 | 21.79 | 21.84 | +0.692% | 1,044 | -8.150% |
| 2026-06-24 | 21.73 | 21.92 | 21.69 | 21.69 | -0.539% | 2,273 | -7.515% |
| 2026-06-23 | 21.78 | 21.98 | 21.64 | 21.81 | -0.559% | 8,424 | -8.013% |
| 2026-06-22 | 21.71 | 21.95 | 21.71 | 21.93 | +1.013% | 2,133 | -8.527% |
| 2026-06-18 | 21.83 | 21.83 | 21.59 | 21.71 | -1.273% | 5,316 | -7.600% |
| 2026-06-17 | 21.93 | 22.06 | 21.93 | 21.99 | +0.182% | 4,187 | -8.777% |
| 2026-06-16 | 21.94 | 22.05 | 21.92 | 21.95 | -0.136% | 1,662 | -8.611% |
| 2026-06-15 | 22.00 | 22.10 | 21.98 | 21.98 | +0.046% | 893 | -8.735% |
| 2026-06-12 | 21.95 | 22.09 | 21.82 | 21.97 | +0.091% | 2,073 | -8.694% |
| 2026-06-11 | 22.00 | 22.00 | 21.89 | 21.95 | -0.173% | 6,321 | -8.610% |
| 2026-06-10 | 21.92 | 22.08 | 21.92 | 21.99 | -0.032% | 526 | -8.768% |
| 2026-06-09 | 22.00 | 22.10 | 21.95 | 22.00 | -0.025% | 2,283 | -8.797% |
| 2026-06-08 | 21.94 | 22.09 | 21.94 | 22.00 | +0.184% | 2,161 | -8.820% |
| 2026-06-05 | 22.00 | 22.12 | 21.96 | 21.96 | -0.272% | 2,179 | -8.652% |
| 2026-06-04 | 22.13 | 22.13 | 22.02 | 22.02 | -0.045% | 2,970 | -8.901% |
| 2026-06-03 | 22.09 | 22.13 | 22.03 | 22.03 | -0.542% | 11,936 | -8.942% |
| 2026-06-02 | 22.15 | 22.15 | 22.10 | 22.15 | +0.293% | 447 | -9.436% |
| 2026-06-01 | 22.13 | 22.15 | 22.09 | 22.09 | -0.202% | 2,002 | -9.171% |
| 2026-05-29 | 22.03 | 22.13 | 22.03 | 22.13 | +0.249% | 1,008 | -9.354% |
| 2026-05-28 | 22.03 | 22.12 | 22.03 | 22.07 | +0.204% | 503 | -9.128% |
| 2026-05-27 | 22.05 | 22.15 | 22.03 | 22.03 | -0.272% | 1,484 | -8.942% |
| 2026-05-26 | 22.13 | 22.13 | 22.02 | 22.09 | -0.163% | 2,061 | -9.190% |
| 2026-05-22 | 22.03 | 22.13 | 22.01 | 22.13 | +0.345% | 3,669 | -9.338% |
| 2026-05-21 | 22.14 | 22.14 | 22.02 | 22.05 | +0.123% | 3,422 | -9.025% |
| 2026-05-20 | 22.02 | 22.02 | 22.02 | 22.02 | -0.281% | 384 | -8.913% |
| 2026-05-19 | 22.10 | 22.13 | 22.01 | 22.09 | -0.248% | 2,403 | -9.169% |
| 2026-05-18 | 22.24 | 22.27 | 22.14 | 22.14 | -0.539% | 4,736 | -9.395% |
| 2026-05-15 | 22.41 | 22.41 | 22.26 | 22.26 | -1.504% | 5,067 | -9.883% |
| 2026-05-14 | 22.50 | 22.60 | 22.50 | 22.60 | +0.155% | 746 | -11.239% |
| 2026-05-13 | 22.45 | 22.57 | 22.45 | 22.57 | +0.333% | 3,485 | -11.101% |
| 2026-05-12 | 22.61 | 22.61 | 22.43 | 22.49 | -0.179% | 1,213 | -10.805% |
| 2026-05-11 | 22.54 | 22.63 | 22.52 | 22.53 | +0.291% | 2,642 | -10.965% |
| 2026-05-08 | 22.41 | 22.46 | 22.41 | 22.46 | 0.000% | 990 | -10.706% |
| 2026-05-07 | 22.41 | 22.50 | 22.41 | 22.46 | +0.201% | 848 | -10.706% |
| 2026-05-06 | 22.41 | 22.49 | 22.41 | 22.42 | -0.089% | 3,839 | -10.526% |
| 2026-05-05 | 22.37 | 22.49 | 22.37 | 22.44 | +0.179% | 983 | -10.606% |
| 2026-05-04 | 22.33 | 22.49 | 22.33 | 22.40 | -0.328% | 1,655 | -10.446% |
| 2026-05-01 | 22.38 | 22.47 | 22.38 | 22.47 | -0.072% | 1,715 | -10.741% |
| 2026-04-30 | 22.35 | 22.49 | 22.34 | 22.49 | +0.807% | 5,825 | -10.805% |
| 2026-04-29 | 22.42 | 22.42 | 22.31 | 22.31 | -0.579% | 2,108 | -10.085% |
| 2026-04-28 | 22.46 | 22.62 | 22.44 | 22.44 | -0.089% | 2,132 | -10.606% |
| 2026-04-27 | 22.49 | 22.53 | 22.43 | 22.46 | -0.399% | 3,313 | -10.686% |
| 2026-04-24 | 22.50 | 22.63 | 22.50 | 22.55 | -0.354% | 1,030 | -11.042% |
| 2026-04-23 | 22.63 | 22.63 | 22.63 | 22.63 | +0.802% | 368 | -11.357% |
| 2026-04-22 | 22.47 | 22.62 | 22.40 | 22.45 | -0.355% | 7,934 | -10.646% |
| 2026-04-21 | 22.56 | 22.64 | 22.39 | 22.53 | +0.089% | 3,205 | -10.963% |
| 2026-04-20 | 22.54 | 22.70 | 22.48 | 22.51 | -0.089% | 2,698 | -10.884% |
| 2026-04-17 | 22.39 | 22.60 | 22.39 | 22.53 | +0.491% | 1,470 | -10.963% |
| 2026-04-16 | 22.51 | 22.51 | 22.42 | 22.42 | -0.796% | 1,121 | -10.526% |
| 2026-04-15 | 22.48 | 22.60 | 22.48 | 22.60 | +0.758% | 951 | -11.239% |
| 2026-04-14 | 22.41 | 22.43 | 22.41 | 22.43 | -0.576% | 875 | -10.566% |
| 2026-04-13 | 22.40 | 22.56 | 22.40 | 22.56 | +0.894% | 1,429 | -11.082% |
| 2026-04-10 | 22.36 | 22.56 | 22.34 | 22.36 | -0.622% | 3,809 | -10.286% |
| 2026-04-09 | 22.42 | 22.56 | 22.34 | 22.50 | -0.266% | 3,492 | -10.844% |
| 2026-04-08 | 22.33 | 22.56 | 22.33 | 22.56 | +0.624% | 519 | -11.082% |
| 2026-04-07 | 22.45 | 22.48 | 22.42 | 22.42 | -0.356% | 936 | -10.526% |
| 2026-04-06 | 22.41 | 22.60 | 22.41 | 22.50 | +0.402% | 3,883 | -10.844% |
| 2026-04-01 | 22.31 | 22.67 | 22.31 | 22.41 | 0.000% | 1,951 | -10.486% |
| 2026-03-31 | 22.61 | 22.61 | 22.41 | 22.41 | +0.358% | 4,518 | -10.486% |
| 2026-03-30 | 22.36 | 22.48 | 22.26 | 22.33 | -0.089% | 2,960 | -10.166% |
| 2026-03-27 | 22.35 | 22.35 | 22.33 | 22.35 | -0.538% | 888 | -10.246% |
| 2026-03-26 | 22.48 | 22.56 | 22.44 | 22.47 | +0.461% | 1,624 | -10.729% |
| 2026-03-25 | 22.54 | 22.54 | 22.25 | 22.37 | -0.277% | 874 | -10.318% |
| 2026-03-24 | 22.54 | 22.54 | 22.34 | 22.43 | +0.448% | 2,281 | -10.566% |
| 2026-03-23 | 22.34 | 22.64 | 22.26 | 22.33 | -0.045% | 3,638 | -10.166% |
| 2026-03-20 | 22.60 | 22.83 | 22.34 | 22.34 | -1.802% | 7,712 | -10.206% |
| 2026-03-19 | 22.50 | 22.75 | 22.50 | 22.75 | -0.263% | 6,373 | -11.824% |
| 2026-03-18 | 22.77 | 22.90 | 22.77 | 22.81 | -0.186% | 3,005 | -12.056% |
| 2026-03-17 | 22.78 | 22.87 | 22.78 | 22.85 | +0.230% | 1,985 | -12.219% |
| 2026-03-16 | 22.80 | 22.80 | 22.70 | 22.80 | -0.088% | 918 | -12.018% |
| 2026-03-13 | 22.73 | 23.00 | 22.70 | 22.82 | +0.132% | 4,240 | -12.095% |
| 2026-03-12 | 23.00 | 23.00 | 22.70 | 22.79 | -0.827% | 5,940 | -11.979% |
| 2026-03-11 | 22.89 | 22.98 | 22.89 | 22.98 | -0.087% | 544 | -12.707% |
| 2026-03-10 | 22.97 | 23.07 | 22.97 | 23.00 | -0.217% | 1,994 | -12.783% |
| 2026-03-09 | 22.91 | 23.12 | 22.90 | 23.05 | +0.174% | 4,545 | -12.972% |
| 2026-03-06 | 22.82 | 23.13 | 22.82 | 23.01 | -0.346% | 3,711 | -12.821% |
| 2026-03-05 | 23.05 | 23.21 | 22.81 | 23.09 | -0.817% | 4,428 | -13.123% |
| 2026-03-04 | 22.96 | 23.37 | 22.93 | 23.28 | +1.413% | 4,209 | -13.832% |
| 2026-03-03 | 22.74 | 22.96 | 22.70 | 22.96 | +0.112% | 2,225 | -12.614% |
| 2026-03-02 | 22.70 | 22.93 | 22.70 | 22.93 | +0.969% | 2,302 | -12.516% |
| 2026-02-27 | 23.05 | 23.07 | 22.60 | 22.71 | -1.985% | 10,765 | -11.669% |
| 2026-02-26 | 23.20 | 23.27 | 23.17 | 23.17 | +0.871% | 2,016 | -13.423% |
| 2026-02-25 | 22.97 | 22.97 | 22.97 | 22.97 | -0.359% | 332 | -12.669% |
| 2026-02-24 | 23.13 | 23.19 | 23.05 | 23.05 | -0.291% | 1,752 | -12.982% |
| 2026-02-23 | 22.85 | 23.25 | 22.85 | 23.12 | +0.674% | 10,780 | -13.235% |
| 2026-02-20 | 22.99 | 23.12 | 22.93 | 22.97 | -0.107% | 7,317 | -12.651% |
| 2026-02-19 | 22.90 | 22.99 | 22.90 | 22.99 | +0.349% | 955 | -12.745% |
| 2026-02-18 | 22.93 | 23.07 | 22.90 | 22.91 | -0.693% | 7,289 | -12.440% |
| 2026-02-17 | 22.99 | 23.07 | 22.85 | 23.07 | +0.963% | 4,638 | -13.047% |
| 2026-02-13 | 22.70 | 22.85 | 22.70 | 22.85 | +0.439% | 1,280 | -12.210% |
| 2026-02-12 | 22.93 | 22.96 | 22.75 | 22.75 | -1.344% | 2,508 | -11.825% |
| 2026-02-11 | 22.71 | 23.69 | 22.61 | 23.06 | +2.352% | 23,373 | -13.010% |
| 2026-02-10 | 22.45 | 22.61 | 22.45 | 22.53 | 0.000% | 2,250 | -10.963% |
| 2026-02-09 | 22.46 | 22.64 | 22.46 | 22.53 | -0.045% | 1,380 | -10.963% |
| 2026-02-06 | 22.45 | 22.62 | 22.45 | 22.54 | +0.062% | 1,244 | -11.003% |
| 2026-02-05 | 22.71 | 22.71 | 22.48 | 22.53 | -0.013% | 645 | -10.948% |
| 2026-02-04 | 22.49 | 22.67 | 22.49 | 22.53 | +0.218% | 8,541 | -10.960% |
| 2026-02-03 | 22.48 | 22.48 | 22.48 | 22.48 | -0.043% | 785 | -10.765% |
| 2026-02-02 | 22.56 | 22.56 | 22.35 | 22.49 | -0.192% | 2,474 | -10.804% |
| 2026-01-30 | 22.50 | 22.53 | 22.50 | 22.53 | +0.300% | 2,508 | -10.975% |
| 2026-01-29 | 22.36 | 22.47 | 22.36 | 22.47 | -0.108% | 821 | -10.708% |
| 2026-01-28 | 22.49 | 22.49 | 22.37 | 22.49 | -0.044% | 1,518 | -10.805% |
| 2026-01-27 | 22.49 | 22.59 | 22.49 | 22.50 | +0.200% | 1,748 | -10.844% |
| 2026-01-26 | 22.36 | 22.56 | 22.35 | 22.45 | +0.341% | 6,062 | -10.666% |
| 2026-01-23 | 22.35 | 22.40 | 22.34 | 22.38 | +0.174% | 6,037 | -10.362% |
| 2026-01-22 | 22.32 | 22.34 | 22.31 | 22.34 | -0.000% | 1,236 | -10.206% |
| 2026-01-21 | 22.26 | 22.35 | 22.26 | 22.34 | +0.363% | 2,620 | -10.206% |
| 2026-01-20 | 22.31 | 22.43 | 22.22 | 22.26 | -0.540% | 5,825 | -9.880% |
| 2026-01-16 | 22.42 | 22.49 | 22.38 | 22.38 | -0.292% | 2,071 | -10.366% |
| 2026-01-15 | 22.40 | 22.48 | 22.26 | 22.45 | -0.020% | 9,008 | -10.628% |
| 2026-01-14 | 22.31 | 22.47 | 22.31 | 22.45 | +0.178% | 589 | -10.646% |
| 2026-01-13 | 22.45 | 22.45 | 22.33 | 22.41 | +0.045% | 3,779 | -10.486% |
| 2026-01-12 | 22.48 | 22.48 | 22.32 | 22.40 | +0.038% | 5,323 | -10.446% |
| 2026-01-09 | 22.42 | 22.44 | 22.36 | 22.39 | +0.230% | 10,239 | -10.412% |
| 2026-01-08 | 22.34 | 22.39 | 22.34 | 22.34 | -0.134% | 1,192 | -10.206% |
| 2026-01-07 | 22.34 | 22.41 | 22.24 | 22.37 | +0.134% | 6,470 | -10.326% |
| 2026-01-06 | 22.40 | 22.45 | 22.22 | 22.34 | +0.450% | 14,874 | -10.206% |
| 2026-01-05 | 22.30 | 22.39 | 22.22 | 22.24 | -0.090% | 5,329 | -9.802% |
| 2026-01-02 | 22.28 | 22.28 | 22.08 | 22.26 | +0.451% | 4,211 | -9.883% |
| 2025-12-31 | 22.37 | 22.37 | 22.08 | 22.16 | -0.784% | 3,371 | -9.477% |
| 2025-12-30 | 22.10 | 22.34 | 22.10 | 22.34 | +0.602% | 12,165 | -10.186% |
| 2025-12-29 | 22.19 | 22.24 | 22.19 | 22.20 | +0.141% | 12,156 | -9.645% |
| 2025-12-26 | 22.17 | 22.20 | 22.02 | 22.17 | 0.000% | 13,726 | -9.517% |
| 2025-12-24 | 22.20 | 22.20 | 22.03 | 22.17 | +0.226% | 2,689 | -9.517% |
| 2025-12-23 | 22.08 | 22.16 | 22.08 | 22.12 | +0.158% | 11,464 | -9.313% |
| 2025-12-22 | 22.11 | 22.11 | 22.00 | 22.09 | -0.293% | 7,922 | -9.169% |
| 2025-12-19 | 22.11 | 22.20 | 22.11 | 22.15 | +0.090% | 8,341 | -9.436% |
| 2025-12-18 | 22.06 | 22.19 | 22.06 | 22.13 | -0.807% | 3,194 | -9.354% |
| 2025-12-17 | 22.35 | 22.35 | 22.20 | 22.31 | -0.179% | 3,649 | -10.085% |
| 2025-12-16 | 22.28 | 22.40 | 22.22 | 22.35 | +0.179% | 11,505 | -10.246% |
| 2025-12-15 | 22.30 | 22.44 | 22.17 | 22.31 | +0.450% | 2,776 | -10.085% |
| 2025-12-12 | 22.24 | 22.25 | 22.11 | 22.21 | +0.036% | 26,569 | -9.680% |
| 2025-12-11 | 22.30 | 22.30 | 22.20 | 22.20 | -0.216% | 1,838 | -9.648% |
| 2025-12-10 | 22.17 | 22.26 | 22.17 | 22.25 | +0.361% | 2,361 | -9.843% |
| 2025-12-09 | 22.24 | 22.36 | 22.11 | 22.17 | -0.583% | 18,458 | -9.517% |
| 2025-12-08 | 22.33 | 22.36 | 22.16 | 22.30 | -0.134% | 7,088 | -10.045% |
| 2025-12-05 | 22.35 | 22.46 | 22.22 | 22.33 | +0.135% | 6,835 | -10.166% |
| 2025-12-04 | 22.31 | 22.34 | 22.30 | 22.30 | -0.313% | 1,639 | -10.045% |
| 2025-12-03 | 22.22 | 22.38 | 22.22 | 22.37 | -0.267% | 2,813 | -10.326% |
| 2025-12-02 | 22.48 | 22.50 | 22.20 | 22.43 | 0.000% | 4,405 | -10.566% |
| 2025-12-01 | 22.50 | 22.50 | 22.32 | 22.43 | -0.532% | 1,271 | -10.566% |
| 2025-11-28 | 22.38 | 22.55 | 22.38 | 22.55 | +0.401% | 740 | -11.042% |
| 2025-11-26 | 22.25 | 22.46 | 22.20 | 22.46 | -0.795% | 12,325 | -10.686% |
| 2025-11-25 | 22.64 | 22.64 | 22.53 | 22.64 | +0.846% | 1,309 | -11.396% |
| 2025-11-24 | 22.46 | 22.55 | 22.38 | 22.45 | +0.165% | 2,726 | -10.646% |
| 2025-11-21 | 22.27 | 22.41 | 22.22 | 22.41 | +0.959% | 1,646 | -10.498% |
| 2025-11-20 | 22.38 | 22.40 | 22.20 | 22.20 | -0.915% | 7,709 | -9.640% |
| 2025-11-19 | 22.35 | 22.43 | 22.35 | 22.41 | +0.201% | 1,676 | -10.466% |
| 2025-11-18 | 22.25 | 22.53 | 22.25 | 22.36 | 0.000% | 11,100 | -10.286% |
| 2025-11-17 | 22.41 | 22.41 | 22.29 | 22.36 | -0.223% | 3,765 | -10.286% |
| 2025-11-14 | 22.43 | 22.45 | 22.34 | 22.41 | -0.089% | 1,684 | -10.486% |
| 2025-11-13 | 22.52 | 22.52 | 22.34 | 22.43 | -0.400% | 3,090 | -10.566% |
| 2025-11-12 | 22.50 | 22.67 | 22.50 | 22.52 | -0.354% | 3,144 | -10.924% |
| 2025-11-11 | 22.60 | 22.60 | 22.50 | 22.60 | -0.397% | 6,337 | -11.239% |
| 2025-11-10 | 22.53 | 22.69 | 22.53 | 22.69 | +0.714% | 1,359 | -11.591% |
| 2025-11-07 | 22.48 | 22.54 | 22.48 | 22.53 | +0.234% | 1,759 | -10.960% |
| 2025-11-06 | 22.63 | 22.64 | 22.40 | 22.48 | -0.016% | 7,043 | -10.751% |
| 2025-11-05 | 22.55 | 22.56 | 22.39 | 22.48 | -0.355% | 6,741 | -10.765% |
| 2025-11-04 | 22.54 | 22.62 | 22.31 | 22.56 | -0.243% | 10,450 | -11.082% |
| 2025-11-03 | 22.64 | 22.73 | 22.55 | 22.61 | +0.288% | 3,333 | -11.298% |
| 2025-10-31 | 22.66 | 22.66 | 22.49 | 22.55 | -0.265% | 2,892 | -11.042% |
| 2025-10-30 | 22.62 | 22.89 | 22.55 | 22.61 | -0.440% | 5,609 | -11.278% |
| 2025-10-29 | 22.77 | 22.77 | 22.70 | 22.71 | -0.439% | 629 | -11.669% |
| 2025-10-28 | 22.77 | 22.90 | 22.73 | 22.81 | -0.349% | 2,422 | -12.057% |
| 2025-10-27 | 22.88 | 22.89 | 22.88 | 22.89 | +0.395% | 608 | -12.363% |
| 2025-10-24 | 22.82 | 22.84 | 22.69 | 22.80 | +0.220% | 4,604 | -12.018% |
| 2025-10-23 | 22.74 | 22.75 | 22.70 | 22.75 | +0.044% | 349 | -11.824% |
| 2025-10-22 | 22.78 | 22.78 | 22.58 | 22.74 | -0.176% | 1,558 | -11.785% |
| 2025-10-21 | 22.83 | 22.84 | 22.70 | 22.78 | +0.264% | 2,688 | -11.940% |
| 2025-10-20 | 22.55 | 22.75 | 22.55 | 22.72 | +0.531% | 6,033 | -11.708% |
| 2025-10-17 | 22.60 | 22.60 | 22.53 | 22.60 | +0.444% | 647 | -11.239% |
| 2025-10-16 | 22.65 | 22.65 | 22.50 | 22.50 | -0.487% | 2,688 | -10.844% |
| 2025-10-15 | 22.50 | 22.61 | 22.49 | 22.61 | +0.489% | 5,158 | -11.278% |
| 2025-10-14 | 22.49 | 22.50 | 22.45 | 22.50 | +0.171% | 1,169 | -10.844% |
| 2025-10-13 | 22.62 | 22.64 | 22.45 | 22.46 | +0.185% | 4,312 | -10.692% |
| 2025-10-10 | 22.56 | 22.56 | 22.31 | 22.42 | -0.621% | 5,563 | -10.526% |
| 2025-10-09 | 22.65 | 22.75 | 22.32 | 22.56 | -0.704% | 10,316 | -11.082% |
| 2025-10-08 | 22.78 | 22.83 | 22.56 | 22.72 | -0.132% | 3,053 | -11.708% |
| 2025-10-07 | 22.75 | 22.85 | 22.60 | 22.75 | -0.219% | 5,858 | -11.824% |
| 2025-10-06 | 22.75 | 22.83 | 22.75 | 22.80 | +0.132% | 588 | -12.018% |
| 2025-10-03 | 22.75 | 22.77 | 22.61 | 22.77 | -0.175% | 2,304 | -11.902% |
| 2025-10-02 | 22.89 | 22.89 | 22.81 | 22.81 | -0.480% | 1,045 | -12.056% |
| 2025-10-01 | 22.84 | 22.92 | 22.76 | 22.92 | +0.182% | 7,529 | -12.478% |
| 2025-09-30 | 22.65 | 22.88 | 22.65 | 22.88 | +0.388% | 2,185 | -12.319% |
| 2025-09-29 | 22.92 | 22.92 | 22.63 | 22.79 | -0.350% | 2,807 | -11.979% |
| 2025-09-26 | 22.89 | 22.96 | 22.69 | 22.87 | -0.061% | 5,796 | -12.287% |
| 2025-09-25 | 23.00 | 23.00 | 22.88 | 22.88 | -0.288% | 1,511 | -12.340% |
| 2025-09-24 | 23.12 | 23.12 | 22.82 | 22.95 | -0.477% | 3,540 | -12.593% |
| 2025-09-23 | 23.06 | 23.06 | 23.06 | 23.06 | -0.475% | 534 | -13.010% |
| 2025-09-22 | 23.19 | 23.27 | 23.08 | 23.17 | -0.466% | 8,318 | -13.423% |
| 2025-09-19 | 23.41 | 23.41 | 23.10 | 23.28 | -1.654% | 1,598 | -13.826% |
| 2025-09-18 | 23.65 | 23.68 | 23.36 | 23.67 | -0.233% | 3,907 | -15.251% |
| 2025-09-17 | 23.38 | 23.73 | 23.30 | 23.73 | +0.794% | 8,551 | -15.449% |
| 2025-09-16 | 23.24 | 23.58 | 23.24 | 23.54 | +1.546% | 8,834 | -14.778% |
| 2025-09-15 | 23.39 | 23.39 | 23.18 | 23.18 | +0.086% | 708 | -13.460% |
| 2025-09-12 | 23.14 | 23.44 | 23.14 | 23.16 | +0.086% | 11,956 | -13.385% |
| 2025-09-11 | 23.09 | 23.19 | 23.09 | 23.14 | +0.347% | 4,120 | -13.310% |
| 2025-09-10 | 23.12 | 23.14 | 22.84 | 23.06 | +0.436% | 1,414 | -13.010% |
| 2025-09-09 | 22.96 | 23.05 | 22.84 | 22.96 | -0.044% | 5,024 | -12.631% |
| 2025-09-08 | 22.76 | 23.10 | 22.76 | 22.97 | +0.923% | 13,160 | -12.669% |
| 2025-09-05 | 22.69 | 22.88 | 22.69 | 22.76 | +0.486% | 8,098 | -11.863% |
| 2025-09-04 | 22.64 | 22.66 | 22.55 | 22.65 | 0.000% | 1,475 | -11.435% |
| 2025-09-03 | 22.58 | 22.70 | 22.58 | 22.65 | +0.310% | 1,686 | -11.435% |
| 2025-09-02 | 22.78 | 22.78 | 22.50 | 22.58 | -0.177% | 3,018 | -11.160% |
| 2025-08-29 | 22.60 | 22.67 | 22.54 | 22.62 | -0.110% | 1,247 | -11.317% |
| 2025-08-28 | 22.76 | 22.76 | 22.64 | 22.64 | -0.088% | 1,023 | -11.415% |
| 2025-08-27 | 22.68 | 22.71 | 22.65 | 22.66 | -0.046% | 2,077 | -11.493% |
| 2025-08-26 | 22.60 | 22.68 | 22.57 | 22.68 | +0.113% | 1,715 | -11.534% |
| 2025-08-25 | 22.65 | 22.71 | 22.57 | 22.65 | 0.000% | 2,973 | -11.435% |
| 2025-08-22 | 22.57 | 22.76 | 22.57 | 22.65 | +0.399% | 3,749 | -11.435% |
| 2025-08-21 | 22.68 | 22.68 | 22.41 | 22.56 | -0.529% | 5,780 | -11.082% |
| 2025-08-20 | 22.56 | 22.68 | 22.47 | 22.68 | +0.045% | 3,568 | -11.552% |
| 2025-08-19 | 22.76 | 22.76 | 22.55 | 22.67 | +0.088% | 2,693 | -11.513% |
| 2025-08-18 | 22.74 | 22.74 | 22.65 | 22.65 | -0.373% | 1,078 | -11.435% |
| 2025-08-15 | 22.56 | 22.76 | 22.54 | 22.73 | +0.021% | 959 | -11.765% |
| 2025-08-14 | 22.75 | 22.78 | 22.54 | 22.73 | -0.307% | 5,705 | -11.747% |
| 2025-08-13 | 22.57 | 22.80 | 22.54 | 22.80 | +1.221% | 9,748 | -12.018% |
| 2025-08-12 | 22.58 | 22.59 | 22.45 | 22.52 | -0.155% | 1,564 | -10.943% |
| 2025-08-11 | 22.56 | 22.57 | 22.43 | 22.56 | +0.311% | 2,879 | -11.081% |
| 2025-08-08 | 22.48 | 22.50 | 22.47 | 22.49 | -0.149% | 2,887 | -10.805% |
| 2025-08-07 | 22.48 | 22.52 | 22.48 | 22.52 | +0.060% | 463 | -10.937% |
| 2025-08-06 | 22.53 | 22.59 | 22.42 | 22.51 | -0.089% | 2,940 | -10.884% |
| 2025-08-05 | 22.48 | 22.62 | 22.48 | 22.53 | +0.267% | 868 | -10.963% |
| 2025-08-04 | 22.52 | 22.52 | 22.45 | 22.47 | +0.223% | 3,280 | -10.725% |
| 2025-08-01 | 22.44 | 22.46 | 22.35 | 22.42 | +0.538% | 3,170 | -10.526% |
| 2025-07-31 | 22.38 | 22.49 | 22.30 | 22.30 | -0.668% | 4,114 | -10.045% |
| 2025-07-30 | 22.45 | 22.45 | 22.45 | 22.45 | -0.421% | 865 | -10.646% |
| 2025-07-29 | 22.50 | 22.54 | 22.50 | 22.54 | +0.065% | 633 | -11.022% |
| 2025-07-28 | 22.53 | 22.53 | 22.53 | 22.53 | +0.402% | 303 | -10.964% |
| 2025-07-25 | 22.35 | 22.44 | 22.35 | 22.44 | +0.179% | 6,510 | -10.606% |
| 2025-07-24 | 22.39 | 22.42 | 22.30 | 22.40 | -0.178% | 5,681 | -10.446% |
| 2025-07-23 | 22.52 | 22.52 | 22.40 | 22.44 | 0.000% | 642 | -10.606% |
| 2025-07-22 | 22.47 | 22.47 | 22.42 | 22.44 | -0.226% | 577 | -10.606% |
| 2025-07-21 | 22.41 | 22.51 | 22.41 | 22.49 | +0.316% | 2,145 | -10.808% |
| 2025-07-18 | 22.42 | 22.42 | 22.41 | 22.42 | +0.090% | 1,804 | -10.526% |
| 2025-07-17 | 22.35 | 22.52 | 22.35 | 22.40 | -0.223% | 5,934 | -10.446% |
| 2025-07-16 | 22.40 | 22.55 | 22.30 | 22.45 | -0.311% | 14,032 | -10.646% |
| 2025-07-15 | 22.55 | 22.64 | 22.52 | 22.52 | -0.486% | 1,405 | -10.924% |
| 2025-07-14 | 22.71 | 22.71 | 22.60 | 22.63 | +0.133% | 1,481 | -11.357% |
| 2025-07-11 | 22.74 | 22.74 | 22.60 | 22.60 | -0.484% | 1,608 | -11.239% |
| 2025-07-10 | 22.65 | 22.75 | 22.57 | 22.71 | +0.576% | 2,197 | -11.669% |
| 2025-07-09 | 22.56 | 22.58 | 22.40 | 22.58 | +0.266% | 5,834 | -11.160% |
| 2025-07-08 | 22.60 | 22.73 | 22.45 | 22.52 | -0.534% | 703 | -10.924% |
| 2025-07-07 | 22.64 | 22.64 | 22.64 | 22.64 | +0.225% | 775 | -11.399% |
| 2025-07-03 | 22.50 | 22.74 | 22.47 | 22.59 | -0.309% | 1,080 | -11.200% |
| 2025-07-02 | 22.50 | 22.66 | 22.50 | 22.66 | -0.163% | 1,448 | -11.474% |
| 2025-07-01 | 22.45 | 22.70 | 22.40 | 22.70 | +1.078% | 7,503 | -11.619% |
| 2025-06-30 | 22.41 | 22.45 | 22.41 | 22.45 | +0.246% | 820 | -10.666% |
| 2025-06-27 | 22.42 | 22.49 | 22.40 | 22.40 | -0.089% | 5,818 | -10.446% |
| 2025-06-26 | 22.59 | 22.75 | 22.36 | 22.42 | -0.311% | 8,855 | -10.526% |
| 2025-06-25 | 22.50 | 22.56 | 22.46 | 22.49 | +0.312% | 1,721 | -10.805% |
| 2025-06-24 | 22.56 | 22.72 | 22.40 | 22.42 | -0.884% | 11,889 | -10.526% |
| 2025-06-23 | 22.48 | 22.66 | 22.46 | 22.62 | +0.088% | 3,805 | -11.317% |
| 2025-06-20 | 22.65 | 22.68 | 22.56 | 22.60 | +0.311% | 926 | -11.239% |
| 2025-06-18 | 22.55 | 22.66 | 22.53 | 22.53 | -2.341% | 6,209 | -10.963% |
| 2025-06-17 | 22.97 | 23.12 | 22.70 | 23.07 | +0.591% | 5,220 | -13.047% |
| 2025-06-16 | 22.90 | 22.93 | 22.80 | 22.93 | -0.024% | 977 | -12.534% |
| 2025-06-13 | 22.98 | 22.98 | 22.94 | 22.94 | -0.358% | 488 | -12.554% |
| 2025-06-12 | 22.93 | 23.02 | 22.85 | 23.02 | +0.486% | 4,647 | -12.867% |
| 2025-06-11 | 23.03 | 23.03 | 22.81 | 22.91 | -0.424% | 4,011 | -12.444% |
| 2025-06-10 | 23.10 | 23.30 | 23.01 | 23.01 | +0.871% | 1,102 | -12.816% |
| 2025-06-09 | 22.80 | 22.81 | 22.80 | 22.81 | +0.485% | 629 | -12.056% |
| 2025-06-06 | 22.80 | 22.86 | 22.44 | 22.70 | -0.176% | 8,585 | -11.630% |
| 2025-06-05 | 22.89 | 22.89 | 22.74 | 22.74 | -0.590% | 3,302 | -11.785% |
| 2025-06-04 | 22.80 | 22.88 | 22.80 | 22.88 | -0.109% | 1,940 | -12.306% |
| 2025-06-03 | 22.98 | 22.98 | 22.90 | 22.90 | -0.305% | 400 | -12.402% |
| 2025-06-02 | 22.97 | 22.97 | 22.97 | 22.97 | -2.255% | 239 | -12.669% |
| 2025-05-30 | 22.90 | 23.50 | 22.55 | 23.50 | +3.070% | 8,714 | -14.638% |
| 2025-05-29 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 1,717 | -12.018% |
| 2025-05-28 | 23.05 | 23.46 | 22.73 | 22.80 | -0.957% | 7,652 | -12.018% |
| 2025-05-27 | 23.20 | 23.20 | 22.50 | 23.02 | -0.775% | 7,889 | -12.860% |
| 2025-05-23 | 23.20 | 23.20 | 23.20 | 23.20 | 0.000% | 1,360 | -13.534% |
| 2025-05-22 | 23.20 | 23.24 | 23.20 | 23.20 | 0.000% | 1,368 | -13.534% |
| 2025-05-21 | 23.43 | 23.43 | 23.20 | 23.20 | -0.043% | 1,825 | -13.534% |
| 2025-05-20 | 23.30 | 23.30 | 23.20 | 23.21 | -0.322% | 5,403 | -13.572% |
| 2025-05-19 | 23.29 | 23.29 | 23.21 | 23.29 | -0.349% | 526 | -13.850% |
| 2025-05-16 | 23.37 | 23.37 | 23.37 | 23.37 | -0.525% | 511 | -14.151% |
| 2025-05-15 | 23.51 | 23.51 | 23.49 | 23.49 | +0.045% | 524 | -14.602% |
| 2025-05-14 | 23.34 | 23.48 | 23.34 | 23.48 | -0.172% | 545 | -14.564% |
| 2025-05-13 | 23.52 | 23.52 | 23.52 | 23.52 | -0.127% | 723 | -14.711% |
| 2025-05-12 | 23.33 | 23.55 | 23.33 | 23.55 | -0.201% | 245 | -14.820% |
| 2025-05-09 | 23.60 | 23.60 | 23.60 | 23.60 | +1.233% | 243 | -14.991% |
| 2025-05-08 | 23.49 | 23.51 | 23.15 | 23.31 | -1.145% | 18,808 | -13.943% |
| 2025-05-07 | 23.48 | 23.58 | 23.45 | 23.58 | -0.296% | 2,735 | -14.928% |
| 2025-05-06 | 23.45 | 23.70 | 23.45 | 23.65 | -0.755% | 4,245 | -15.180% |
| 2025-05-05 | 23.61 | 23.83 | 23.61 | 23.83 | +0.975% | 486 | -15.820% |
| 2025-05-02 | 23.80 | 23.80 | 23.59 | 23.60 | -0.840% | 460 | -15.000% |
| 2025-05-01 | 23.85 | 23.85 | 23.65 | 23.80 | -0.751% | 1,690 | -15.714% |
| 2025-04-30 | 24.00 | 24.00 | 23.60 | 23.98 | -0.083% | 1,953 | -16.347% |
| 2025-04-29 | 23.74 | 24.00 | 23.63 | 24.00 | +1.137% | 1,201 | -16.417% |
| 2025-04-28 | 23.85 | 24.03 | 23.73 | 23.73 | -1.330% | 1,170 | -15.466% |
| 2025-04-25 | 23.90 | 24.05 | 23.90 | 24.05 | -0.414% | 1,170 | -16.590% |
| 2025-04-24 | 23.76 | 24.15 | 23.72 | 24.15 | +1.258% | 2,830 | -16.936% |
| 2025-04-23 | 24.02 | 24.11 | 23.85 | 23.85 | -1.365% | 1,418 | -15.891% |
| 2025-04-22 | 24.17 | 24.18 | 24.17 | 24.18 | +0.051% | 235 | -17.039% |
| 2025-04-21 | 23.97 | 24.31 | 23.67 | 24.17 | +0.322% | 3,156 | -16.996% |
| 2025-04-17 | 24.09 | 24.09 | 24.09 | 24.09 | 0.000% | 517 | -16.729% |
| 2025-04-16 | 24.13 | 24.17 | 24.09 | 24.09 | -2.509% | 1,030 | -16.729% |
| 2025-04-15 | 23.46 | 24.71 | 23.46 | 24.71 | +0.058% | 4,615 | -18.818% |
| 2025-04-14 | 24.70 | 24.70 | 24.70 | 24.70 | -0.341% | 367 | -18.771% |
| 2025-04-11 | 24.25 | 24.78 | 24.25 | 24.78 | 0.000% | 1,998 | -19.048% |