GLU/PB
The Gabelli Global Utility & Income Trust Series B Cumulative Puttable and Callable Preferred Shares
stockNYSEAMERICANPreferred Stock
At CloseSep 29, 2026
50.15USD-1.153%(-0.59)429
GLU/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 50.15 | 50.15 | 50.10 | 50.15 | -1.153% | 429 | 0.000% |
| 2026-09-14 | 50.73 | 50.73 | 50.73 | 50.73 | +0.267% | 100 | -1.153% |
| 2026-09-10 | 50.60 | 50.60 | 50.60 | 50.60 | -0.099% | 268 | -0.889% |
| 2026-09-01 | 50.50 | 50.65 | 50.50 | 50.65 | +0.676% | 403 | -0.987% |
| 2026-08-03 | 50.31 | 50.31 | 50.31 | 50.31 | +0.020% | 435 | -0.318% |
| 2026-07-31 | 50.30 | 50.30 | 50.30 | 50.30 | +0.060% | 1,010 | -0.298% |
| 2026-07-29 | 50.27 | 50.27 | 50.27 | 50.27 | +0.020% | 100 | -0.239% |
| 2026-07-28 | 50.26 | 50.26 | 50.26 | 50.26 | +0.020% | 204 | -0.219% |
| 2026-07-27 | 50.25 | 50.25 | 50.25 | 50.25 | +0.139% | 303 | -0.199% |
| 2026-07-17 | 50.27 | 50.27 | 50.18 | 50.18 | +0.400% | 807 | -0.060% |
| 2026-07-15 | 50.21 | 50.21 | 43.89 | 49.98 | -0.438% | 10,057 | +0.340% |
| 2026-07-08 | 50.25 | 50.27 | 50.20 | 50.20 | +0.179% | 511 | -0.100% |
| 2026-06-29 | 50.11 | 50.11 | 50.10 | 50.11 | +0.060% | 1,025 | +0.080% |
| 2026-06-26 | 50.08 | 50.08 | 50.08 | 50.08 | -0.159% | 563 | +0.140% |
| 2026-06-25 | 50.08 | 50.16 | 50.08 | 50.16 | -0.987% | 727 | -0.020% |
| 2026-06-09 | 50.66 | 50.66 | 50.66 | 50.66 | -0.128% | 900 | -1.007% |
| 2026-06-04 | 50.73 | 50.73 | 50.73 | 50.73 | +0.148% | 200 | -1.134% |
| 2026-06-03 | 50.67 | 50.73 | 50.61 | 50.65 | +0.059% | 3,022 | -0.987% |
| 2026-06-02 | 50.62 | 50.62 | 50.62 | 50.62 | +0.000% | 1,000 | -0.929% |
| 2026-06-01 | 50.62 | 50.62 | 50.62 | 50.62 | -0.099% | 250 | -0.928% |
| 2026-05-29 | 50.67 | 50.67 | 50.67 | 50.67 | +0.376% | 235 | -1.026% |
| 2026-05-14 | 50.48 | 50.48 | 50.48 | 50.48 | -0.079% | 145 | -0.654% |
| 2026-05-01 | 50.52 | 50.52 | 50.52 | 50.52 | +0.159% | 139 | -0.732% |
| 2026-04-29 | 50.44 | 50.44 | 50.44 | 50.44 | +0.198% | 462 | -0.575% |
| 2026-04-22 | 50.34 | 50.35 | 50.34 | 50.34 | +0.000% | 550 | -0.378% |
| 2026-04-20 | 50.34 | 50.34 | 50.34 | 50.34 | 0.000% | 327 | -0.377% |
| 2026-04-17 | 50.34 | 50.34 | 50.34 | 50.34 | +0.119% | 344 | -0.377% |
| 2026-04-16 | 50.33 | 50.37 | 50.28 | 50.28 | +0.120% | 1,047 | -0.259% |
| 2026-03-20 | 50.22 | 50.22 | 50.22 | 50.22 | +0.177% | 1,254 | -0.139% |
| 2026-03-19 | 50.13 | 50.13 | 50.13 | 50.13 | -1.268% | 813 | +0.038% |
| 2026-03-18 | 50.76 | 50.77 | 50.76 | 50.77 | +0.010% | 573 | -1.231% |
| 2026-03-17 | 50.77 | 50.77 | 50.76 | 50.77 | +0.079% | 791 | -1.221% |
| 2026-03-16 | 50.73 | 50.73 | 50.73 | 50.73 | +0.039% | 500 | -1.143% |
| 2026-03-12 | 50.71 | 50.71 | 50.71 | 50.71 | +0.020% | 952 | -1.104% |
| 2026-03-10 | 50.70 | 50.71 | 50.70 | 50.70 | 0.000% | 1,205 | -1.085% |
| 2026-03-09 | 50.70 | 50.70 | 50.70 | 50.70 | +0.039% | 100 | -1.085% |
| 2026-03-03 | 50.67 | 50.68 | 50.67 | 50.68 | +0.119% | 721 | -1.046% |
| 2026-02-27 | 50.62 | 50.62 | 50.62 | 50.62 | 0.000% | 684 | -0.928% |
| 2026-02-26 | 50.62 | 50.62 | 50.60 | 50.62 | +0.138% | 1,901 | -0.928% |
| 2026-02-25 | 50.55 | 50.55 | 50.55 | 50.55 | -0.059% | 1,506 | -0.791% |
| 2026-02-13 | 50.45 | 50.58 | 50.45 | 50.58 | +0.677% | 779 | -0.850% |
| 2026-02-09 | 50.23 | 50.24 | 50.11 | 50.24 | -0.179% | 961 | -0.179% |
| 2026-02-06 | 50.33 | 50.33 | 50.33 | 50.33 | 0.000% | 574 | -0.358% |
| 2026-02-05 | 50.33 | 50.33 | 50.33 | 50.33 | +0.185% | 522 | -0.358% |
| 2026-02-04 | 50.22 | 50.24 | 50.22 | 50.24 | +0.034% | 548 | -0.174% |
| 2026-02-03 | 50.00 | 50.24 | 50.00 | 50.22 | -0.040% | 896 | -0.139% |
| 2026-02-02 | 50.24 | 50.26 | 50.19 | 50.24 | +0.120% | 2,246 | -0.179% |
| 2026-01-29 | 50.18 | 50.18 | 50.18 | 50.18 | -0.239% | 109 | -0.060% |
| 2026-01-28 | 50.22 | 50.30 | 50.22 | 50.30 | +0.040% | 3,766 | -0.298% |
| 2026-01-27 | 50.28 | 50.30 | 50.23 | 50.28 | -0.040% | 5,597 | -0.259% |
| 2026-01-26 | 50.30 | 50.30 | 50.30 | 50.30 | +0.010% | 142 | -0.298% |
| 2026-01-22 | 50.30 | 50.30 | 50.30 | 50.30 | +0.057% | 209 | -0.288% |
| 2026-01-16 | 50.27 | 50.27 | 50.27 | 50.27 | +0.132% | 314 | -0.231% |
| 2026-01-14 | 50.17 | 50.22 | 50.17 | 50.20 | -0.159% | 4,065 | -0.100% |
| 2026-01-13 | 50.22 | 50.28 | 50.22 | 50.28 | +0.119% | 10,192 | -0.259% |
| 2026-01-12 | 50.22 | 50.22 | 50.22 | 50.22 | 0.000% | 280 | -0.139% |
| 2026-01-09 | 50.22 | 50.22 | 50.22 | 50.22 | +0.140% | 392 | -0.139% |
| 2026-01-08 | 50.15 | 50.15 | 50.15 | 50.15 | +0.030% | 410 | 0.000% |
| 2026-01-07 | 50.14 | 50.14 | 50.10 | 50.13 | -0.089% | 1,155 | +0.030% |
| 2026-01-02 | 50.16 | 50.22 | 50.16 | 50.18 | +0.080% | 1,602 | -0.060% |
| 2025-12-31 | 50.14 | 50.14 | 50.11 | 50.14 | +0.045% | 963 | +0.020% |
| 2025-12-30 | 50.12 | 50.12 | 50.12 | 50.12 | +0.035% | 205 | +0.065% |
| 2025-12-23 | 50.05 | 50.10 | 50.05 | 50.10 | +0.100% | 244 | +0.100% |
| 2025-12-22 | 50.05 | 50.07 | 50.05 | 50.05 | -0.100% | 2,755 | +0.200% |
| 2025-12-19 | 50.17 | 50.17 | 50.03 | 50.10 | 0.000% | 10,244 | +0.100% |
| 2025-12-18 | 50.22 | 50.22 | 50.10 | 50.10 | -0.999% | 6,099 | +0.100% |
| 2025-12-12 | 50.61 | 50.61 | 50.61 | 50.61 | +0.149% | 231 | -0.900% |
| 2025-12-03 | 50.53 | 50.53 | 50.53 | 50.53 | +0.040% | 111 | -0.752% |
| 2025-12-02 | 50.51 | 50.51 | 50.51 | 50.51 | -0.335% | 276 | -0.713% |
| 2025-12-01 | 50.58 | 50.68 | 50.58 | 50.68 | +0.300% | 820 | -1.046% |
| 2025-11-25 | 50.55 | 50.55 | 50.53 | 50.53 | +0.255% | 200 | -0.749% |
| 2025-11-21 | 50.40 | 50.40 | 50.40 | 50.40 | +0.099% | 101 | -0.496% |
| 2025-11-04 | 50.35 | 50.35 | 50.35 | 50.35 | +0.139% | 201 | -0.397% |
| 2025-10-24 | 50.30 | 50.30 | 50.27 | 50.28 | -0.040% | 1,762 | -0.259% |
| 2025-10-23 | 50.28 | 50.30 | 50.28 | 50.30 | +0.060% | 2,288 | -0.298% |
| 2025-10-22 | 50.27 | 50.27 | 50.27 | 50.27 | -0.040% | 209 | -0.239% |
| 2025-10-21 | 50.27 | 50.29 | 50.27 | 50.29 | +0.080% | 1,379 | -0.278% |
| 2025-10-20 | 50.25 | 50.25 | 50.25 | 50.25 | -0.099% | 608 | -0.199% |
| 2025-10-17 | 50.26 | 50.30 | 50.24 | 50.30 | +0.063% | 840 | -0.298% |
| 2025-10-15 | 50.27 | 50.27 | 50.27 | 50.27 | +0.056% | 215 | -0.236% |
| 2025-10-13 | 50.26 | 50.26 | 50.24 | 50.24 | -0.119% | 1,781 | -0.179% |
| 2025-10-10 | 50.30 | 50.30 | 50.28 | 50.30 | +0.001% | 983 | -0.298% |
| 2025-10-09 | 50.30 | 50.30 | 50.27 | 50.30 | -0.001% | 5,700 | -0.297% |
| 2025-10-08 | 50.30 | 50.30 | 50.30 | 50.30 | +0.139% | 1,327 | -0.298% |
| 2025-10-07 | 50.23 | 50.23 | 50.23 | 50.23 | +0.060% | 112 | -0.159% |
| 2025-09-29 | 50.20 | 50.20 | 50.20 | 50.20 | -0.322% | 536 | -0.100% |
| 2025-09-25 | 50.36 | 50.36 | 50.36 | 50.36 | +0.034% | 423 | -0.421% |
| 2025-09-24 | 50.38 | 50.38 | 50.20 | 50.35 | -0.690% | 4,031 | -0.388% |
| 2025-09-08 | 50.85 | 50.85 | 50.70 | 50.70 | +0.317% | 594 | -1.075% |
| 2025-09-05 | 50.53 | 50.53 | 50.53 | 50.53 | -0.030% | 131 | -0.762% |
| 2025-08-29 | 50.55 | 50.55 | 50.55 | 50.55 | 0.000% | 522 | -0.791% |
| 2025-08-26 | 50.55 | 50.55 | 50.55 | 50.55 | +0.357% | 528 | -0.791% |
| 2025-08-15 | 50.37 | 50.37 | 50.37 | 50.37 | -0.147% | 1,027 | -0.437% |
| 2025-08-14 | 50.44 | 50.44 | 50.44 | 50.44 | +0.064% | 376 | -0.583% |
| 2025-08-11 | 50.34 | 50.41 | 50.34 | 50.41 | -0.075% | 566 | -0.520% |
| 2025-08-08 | 50.45 | 50.45 | 50.45 | 50.45 | +0.025% | 140 | -0.595% |
| 2025-08-07 | 50.44 | 50.44 | 50.44 | 50.44 | -0.025% | 227 | -0.569% |
| 2025-08-06 | 50.45 | 50.45 | 50.45 | 50.45 | +0.262% | 220 | -0.595% |
| 2025-07-16 | 50.32 | 50.32 | 50.32 | 50.32 | -0.123% | 221 | -0.334% |
| 2025-07-11 | 50.38 | 50.38 | 50.38 | 50.38 | +0.167% | 219 | -0.457% |
| 2025-07-10 | 50.30 | 50.30 | 50.30 | 50.30 | -0.008% | 778 | -0.290% |
| 2025-07-09 | 50.30 | 50.30 | 50.30 | 50.30 | +0.149% | 168 | -0.298% |
| 2025-07-08 | 50.21 | 50.23 | 50.21 | 50.23 | +0.030% | 230 | -0.150% |
| 2025-07-07 | 50.21 | 50.21 | 50.21 | 50.21 | +0.020% | 222 | -0.119% |
| 2025-06-26 | 50.13 | 50.20 | 50.13 | 50.20 | +0.140% | 998 | -0.100% |
| 2025-06-25 | 50.13 | 50.13 | 50.13 | 50.13 | +0.002% | 395 | +0.040% |
| 2025-06-18 | 50.25 | 50.48 | 50.13 | 50.13 | -0.970% | 3,801 | +0.042% |
| 2025-06-12 | 50.62 | 50.62 | 50.62 | 50.62 | -0.039% | 987 | -0.928% |
| 2025-06-11 | 50.61 | 50.64 | 50.60 | 50.64 | +0.004% | 1,278 | -0.967% |
| 2025-06-10 | 50.59 | 50.65 | 50.59 | 50.64 | +0.036% | 522 | -0.964% |
| 2025-06-06 | 50.62 | 50.62 | 50.62 | 50.62 | -0.036% | 974 | -0.928% |
| 2025-06-05 | 50.65 | 50.69 | 50.64 | 50.64 | +0.207% | 1,822 | -0.964% |
| 2025-06-02 | 50.45 | 50.53 | 50.45 | 50.53 | -0.190% | 498 | -0.759% |
| 2025-05-30 | 50.63 | 50.63 | 50.63 | 50.63 | +0.165% | 158 | -0.948% |
| 2025-05-29 | 50.55 | 50.55 | 50.55 | 50.55 | -0.037% | 1,122 | -0.784% |
| 2025-05-28 | 50.63 | 50.63 | 50.50 | 50.56 | -0.089% | 1,406 | -0.821% |
| 2025-05-27 | 50.61 | 50.61 | 50.46 | 50.61 | +0.001% | 2,380 | -0.909% |
| 2025-05-23 | 50.63 | 50.63 | 50.61 | 50.61 | -0.060% | 272 | -0.908% |
| 2025-05-22 | 50.63 | 50.64 | 50.54 | 50.64 | +0.020% | 1,230 | -0.968% |
| 2025-05-21 | 50.63 | 50.63 | 50.53 | 50.63 | 0.000% | 734 | -0.948% |
| 2025-05-20 | 50.63 | 50.63 | 50.63 | 50.63 | +0.348% | 169 | -0.948% |
| 2025-05-19 | 50.63 | 50.63 | 50.44 | 50.45 | -0.288% | 822 | -0.603% |
| 2025-05-16 | 50.60 | 50.60 | 50.60 | 50.60 | -0.099% | 1,029 | -0.889% |
| 2025-05-14 | 50.65 | 50.65 | 50.65 | 50.65 | +0.277% | 331 | -0.987% |
| 2025-05-13 | 50.58 | 50.58 | 50.51 | 50.51 | -0.237% | 825 | -0.713% |
| 2025-05-12 | 50.63 | 50.63 | 50.63 | 50.63 | +0.326% | 640 | -0.948% |
| 2025-05-09 | 50.47 | 50.47 | 50.41 | 50.47 | -0.068% | 1,144 | -0.625% |
| 2025-05-08 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 579 | -0.693% |
| 2025-05-07 | 50.46 | 50.50 | 50.43 | 50.50 | +0.079% | 916 | -0.693% |
| 2025-05-06 | 50.46 | 50.46 | 50.45 | 50.46 | -1.414% | 1,413 | -0.614% |
| 2025-05-05 | 50.44 | 51.18 | 50.41 | 51.18 | +1.515% | 1,742 | -2.020% |
| 2025-05-02 | 50.40 | 50.42 | 50.40 | 50.42 | +0.040% | 2,131 | -0.536% |
| 2025-05-01 | 50.40 | 50.40 | 50.40 | 50.40 | +0.024% | 523 | -0.496% |
| 2025-04-30 | 50.39 | 50.41 | 50.39 | 50.39 | +0.076% | 1,439 | -0.473% |
| 2025-04-29 | 50.29 | 50.37 | 50.29 | 50.35 | +0.199% | 7,015 | -0.397% |
| 2025-04-24 | 50.25 | 50.25 | 50.25 | 50.25 | 0.000% | 146 | -0.199% |
| 2025-04-23 | 50.25 | 50.25 | 50.25 | 50.25 | +0.090% | 1,501 | -0.199% |
| 2025-04-22 | 50.15 | 50.20 | 50.13 | 50.20 | +0.210% | 3,212 | -0.110% |
| 2025-04-11 | 50.10 | 50.10 | 50.10 | 50.10 | -0.279% | 212 | +0.100% |
| 2025-04-10 | 50.24 | 50.24 | 50.24 | 50.24 | +0.319% | 201 | -0.179% |
| 2025-04-09 | 50.10 | 50.10 | 50.08 | 50.08 | -0.000% | 513 | +0.140% |
| 2025-04-08 | 50.15 | 50.25 | 50.08 | 50.08 | -0.139% | 3,376 | +0.140% |
| 2025-04-07 | 50.15 | 50.15 | 50.05 | 50.15 | -0.199% | 364 | 0.000% |
| 2025-04-04 | 50.25 | 50.25 | 50.25 | 50.25 | +0.279% | 113 | -0.199% |
| 2025-04-03 | 50.11 | 50.11 | 50.11 | 50.11 | +0.094% | 445 | +0.080% |
| 2025-04-02 | 50.06 | 50.06 | 50.06 | 50.06 | -0.373% | 232 | +0.174% |
| 2025-03-31 | 50.25 | 50.25 | 50.21 | 50.25 | +0.452% | 675 | -0.199% |
| 2025-03-28 | 50.02 | 50.02 | 50.02 | 50.02 | -0.628% | 564 | +0.252% |
| 2025-03-27 | 50.34 | 50.34 | 50.34 | 50.34 | +0.299% | 250 | -0.377% |
| 2025-03-25 | 50.19 | 50.26 | 50.19 | 50.19 | -0.318% | 800 | -0.080% |
| 2025-03-24 | 50.35 | 50.35 | 50.35 | 50.35 | +0.319% | 127 | -0.397% |
| 2025-03-21 | 50.15 | 50.20 | 50.15 | 50.19 | +0.265% | 732 | -0.080% |
| 2025-03-20 | 50.06 | 50.06 | 50.06 | 50.06 | -0.924% | 200 | +0.185% |
| 2025-03-18 | 50.77 | 50.77 | 50.52 | 50.52 | -0.268% | 609 | -0.741% |
| 2025-03-17 | 50.55 | 50.66 | 50.55 | 50.66 | -0.158% | 322 | -1.007% |
| 2025-03-13 | 50.66 | 50.74 | 50.66 | 50.74 | +0.635% | 1,200 | -1.163% |
| 2025-03-11 | 50.72 | 50.72 | 50.42 | 50.42 | -0.552% | 548 | -0.536% |
| 2025-03-03 | 50.70 | 50.70 | 50.70 | 50.70 | +0.156% | 417 | -1.085% |
| 2025-02-26 | 50.62 | 50.62 | 50.62 | 50.62 | -0.117% | 279 | -0.930% |
| 2025-02-25 | 50.68 | 50.68 | 50.68 | 50.68 | +0.277% | 555 | -1.046% |
| 2025-02-21 | 50.54 | 50.54 | 50.54 | 50.54 | -0.217% | 508 | -0.772% |
| 2025-02-19 | 50.65 | 50.65 | 50.65 | 50.65 | +0.257% | 188 | -0.987% |
| 2025-02-18 | 50.52 | 50.52 | 50.52 | 50.52 | -0.059% | 205 | -0.732% |
| 2025-02-14 | 50.52 | 50.59 | 50.52 | 50.55 | -0.257% | 783 | -0.791% |
| 2025-02-13 | 50.47 | 51.00 | 50.47 | 50.68 | +0.576% | 2,930 | -1.046% |
| 2025-02-12 | 50.40 | 50.40 | 50.37 | 50.39 | -0.178% | 783 | -0.476% |
| 2025-02-11 | 50.38 | 50.57 | 50.38 | 50.48 | +0.258% | 11,130 | -0.654% |
| 2025-02-06 | 50.20 | 50.35 | 50.13 | 50.35 | -0.238% | 2,271 | -0.397% |
| 2025-02-05 | 50.34 | 50.47 | 50.34 | 50.47 | +0.298% | 746 | -0.634% |
| 2025-02-04 | 50.31 | 50.32 | 50.31 | 50.32 | -0.219% | 401 | -0.338% |
| 2025-02-03 | 50.20 | 50.43 | 50.20 | 50.43 | +0.459% | 2,177 | -0.556% |
| 2025-01-31 | 50.39 | 50.39 | 50.20 | 50.20 | -0.139% | 2,683 | -0.100% |
| 2025-01-30 | 50.49 | 50.55 | 50.27 | 50.27 | +0.139% | 2,580 | -0.239% |
| 2025-01-29 | 50.20 | 50.20 | 50.20 | 50.20 | -0.159% | 0 | -0.100% |
| 2025-01-28 | 50.15 | 50.28 | 50.15 | 50.28 | -0.278% | 2,001 | -0.259% |
| 2025-01-27 | 50.35 | 50.42 | 50.35 | 50.42 | +0.199% | 633 | -0.536% |
| 2025-01-24 | 50.32 | 50.35 | 50.32 | 50.32 | -0.134% | 988 | -0.338% |
| 2025-01-23 | 50.34 | 50.39 | 50.29 | 50.39 | +0.573% | 3,776 | -0.471% |
| 2025-01-22 | 50.10 | 50.10 | 50.10 | 50.10 | +0.080% | 480 | +0.100% |
| 2025-01-21 | 50.10 | 50.30 | 50.06 | 50.06 | -0.080% | 2,808 | +0.180% |
| 2025-01-17 | 50.00 | 50.10 | 49.99 | 50.10 | -0.159% | 2,569 | +0.100% |
| 2025-01-16 | 50.21 | 50.28 | 50.18 | 50.18 | -0.179% | 1,390 | -0.060% |
| 2025-01-15 | 50.25 | 50.29 | 50.21 | 50.27 | +0.219% | 4,658 | -0.239% |
| 2025-01-14 | 50.20 | 50.35 | 50.10 | 50.16 | +0.020% | 3,719 | -0.020% |
| 2025-01-03 | 50.15 | 50.15 | 50.15 | 50.15 | -0.199% | 183 | 0.000% |
| 2025-01-02 | 50.25 | 50.25 | 50.25 | 50.25 | +0.380% | 172 | -0.199% |
| 2024-12-26 | 50.04 | 50.16 | 50.04 | 50.06 | +0.180% | 627 | +0.180% |
| 2024-12-24 | 50.01 | 50.01 | 49.92 | 49.97 | -0.379% | 2,859 | +0.360% |
| 2024-12-23 | 50.01 | 50.18 | 50.00 | 50.16 | +0.300% | 973 | -0.020% |
| 2024-12-20 | 49.90 | 50.20 | 49.86 | 50.01 | -0.067% | 4,418 | +0.280% |
| 2024-12-19 | 50.12 | 50.12 | 49.80 | 50.04 | -0.113% | 3,053 | +0.213% |
| 2024-12-18 | 50.25 | 50.60 | 50.10 | 50.10 | -0.988% | 11,368 | +0.100% |
| 2024-12-17 | 50.61 | 50.61 | 50.56 | 50.60 | +0.020% | 1,069 | -0.889% |
| 2024-12-16 | 50.59 | 50.62 | 50.44 | 50.59 | 0.000% | 5,532 | -0.870% |
| 2024-12-13 | 50.55 | 50.59 | 50.48 | 50.59 | +0.020% | 9,021 | -0.870% |
| 2024-12-11 | 50.58 | 50.58 | 50.53 | 50.58 | +0.218% | 754 | -0.850% |
| 2024-12-10 | 50.52 | 50.55 | 50.46 | 50.47 | -0.040% | 12,188 | -0.634% |
| 2024-12-09 | 50.46 | 50.53 | 50.46 | 50.49 | +0.079% | 15,630 | -0.673% |
| 2024-12-06 | 50.45 | 50.49 | 50.42 | 50.45 | -0.119% | 3,856 | -0.595% |
| 2024-12-05 | 50.47 | 50.51 | 50.47 | 50.51 | +0.079% | 4,115 | -0.713% |
| 2024-12-04 | 50.46 | 50.51 | 50.45 | 50.47 | +0.040% | 7,547 | -0.634% |
| 2024-12-03 | 50.45 | 50.45 | 50.45 | 50.45 | +0.099% | 237 | -0.595% |
| 2024-12-02 | 50.27 | 50.40 | 50.10 | 50.40 | +0.139% | 17,395 | -0.496% |
| 2024-11-29 | 50.40 | 50.40 | 49.99 | 50.33 | -0.168% | 13,426 | -0.358% |
| 2024-11-26 | 50.40 | 50.45 | 50.40 | 50.41 | -0.026% | 734 | -0.525% |
| 2024-11-25 | 50.45 | 50.54 | 50.43 | 50.43 | -0.064% | 12,031 | -0.551% |
| 2024-11-22 | 50.46 | 50.46 | 50.46 | 50.46 | 0.000% | 1,691 | -0.614% |
| 2024-11-21 | 50.48 | 50.48 | 50.33 | 50.46 | +0.119% | 4,449 | -0.614% |
| 2024-11-20 | 50.34 | 50.48 | 50.34 | 50.40 | +0.113% | 13,447 | -0.496% |
| 2024-11-19 | 50.34 | 50.34 | 50.34 | 50.34 | -0.034% | 651 | -0.383% |
| 2024-11-18 | 50.36 | 50.36 | 50.36 | 50.36 | +0.078% | 707 | -0.417% |
| 2024-11-15 | 50.32 | 50.32 | 50.32 | 50.32 | -0.157% | 394 | -0.340% |
| 2024-11-13 | 50.32 | 50.40 | 50.32 | 50.40 | +0.179% | 6,243 | -0.496% |
| 2024-11-12 | 50.32 | 50.52 | 50.25 | 50.31 | -0.079% | 4,423 | -0.318% |
| 2024-11-11 | 50.31 | 50.35 | 50.31 | 50.35 | -0.060% | 478 | -0.397% |
| 2024-11-08 | 50.39 | 50.39 | 50.32 | 50.38 | +0.085% | 1,140 | -0.457% |
| 2024-11-07 | 50.34 | 50.34 | 50.34 | 50.34 | +0.094% | 234 | -0.372% |
| 2024-11-06 | 50.30 | 50.39 | 50.29 | 50.29 | +0.139% | 870 | -0.278% |
| 2024-11-05 | 50.29 | 50.29 | 50.22 | 50.22 | -0.091% | 320 | -0.139% |
| 2024-11-04 | 50.34 | 50.34 | 50.27 | 50.27 | -0.286% | 4,013 | -0.230% |
| 2024-10-31 | 50.28 | 50.41 | 50.28 | 50.41 | +0.278% | 1,293 | -0.516% |
| 2024-10-30 | 50.27 | 50.38 | 50.26 | 50.27 | +0.060% | 4,418 | -0.239% |
| 2024-10-29 | 50.25 | 50.34 | 50.24 | 50.24 | +0.020% | 661 | -0.179% |
| 2024-10-28 | 50.22 | 50.35 | 50.22 | 50.23 | +0.139% | 3,437 | -0.159% |
| 2024-10-25 | 50.27 | 50.27 | 50.16 | 50.16 | -0.039% | 1,872 | -0.021% |
| 2024-10-24 | 50.22 | 50.35 | 50.18 | 50.18 | -0.040% | 6,682 | -0.060% |
| 2024-10-23 | 50.21 | 50.21 | 50.20 | 50.20 | +0.057% | 463 | -0.100% |
| 2024-10-22 | 50.21 | 50.24 | 50.17 | 50.17 | -0.096% | 2,306 | -0.043% |
| 2024-10-21 | 50.25 | 50.25 | 50.17 | 50.22 | +0.040% | 1,198 | -0.139% |
| 2024-10-18 | 50.23 | 50.28 | 50.20 | 50.20 | +0.040% | 14,007 | -0.100% |
| 2024-10-17 | 50.26 | 50.26 | 50.12 | 50.18 | -0.139% | 11,897 | -0.060% |
| 2024-10-16 | 50.17 | 50.40 | 50.17 | 50.25 | +0.257% | 3,487 | -0.199% |
| 2024-10-15 | 50.17 | 50.17 | 50.00 | 50.12 | -0.108% | 14,222 | +0.058% |
| 2024-10-11 | 50.17 | 50.17 | 50.17 | 50.17 | +0.090% | 300 | -0.050% |
| 2024-10-09 | 50.07 | 50.16 | 50.07 | 50.13 | +0.100% | 1,216 | +0.040% |
| 2024-10-08 | 50.13 | 50.19 | 50.08 | 50.08 | -0.179% | 931 | +0.140% |
| 2024-10-07 | 50.17 | 50.17 | 50.17 | 50.17 | 0.000% | 427 | -0.040% |
| 2024-10-04 | 50.15 | 50.17 | 50.15 | 50.17 | +0.040% | 883 | -0.040% |
| 2024-10-03 | 50.20 | 50.22 | 50.15 | 50.15 | -0.091% | 1,439 | 0.000% |
| 2024-10-02 | 50.15 | 50.24 | 50.15 | 50.20 | +0.080% | 2,563 | -0.091% |
| 2024-10-01 | 50.16 | 50.16 | 50.16 | 50.16 | -0.089% | 550 | -0.011% |
| 2024-09-30 | 50.20 | 50.20 | 50.20 | 50.20 | +0.300% | 2,226 | -0.100% |
| 2024-09-27 | 50.05 | 50.21 | 50.05 | 50.05 | -0.364% | 6,093 | +0.200% |
| 2024-09-26 | 50.18 | 50.34 | 50.18 | 50.23 | +0.055% | 6,925 | -0.164% |
| 2024-09-25 | 50.07 | 50.33 | 50.07 | 50.20 | +0.270% | 11,436 | -0.110% |
| 2024-09-24 | 49.92 | 50.13 | 49.92 | 50.07 | -0.259% | 8,883 | +0.160% |
| 2024-09-23 | 50.16 | 50.20 | 50.16 | 50.20 | -0.020% | 319 | -0.100% |
| 2024-09-20 | 50.15 | 50.21 | 50.15 | 50.21 | -0.080% | 418 | -0.119% |
| 2024-09-19 | 50.09 | 50.25 | 50.04 | 50.25 | -0.809% | 8,864 | -0.199% |
| 2024-09-18 | 50.62 | 50.66 | 50.55 | 50.66 | +0.075% | 1,637 | -1.007% |
| 2024-09-17 | 50.60 | 50.62 | 50.60 | 50.62 | +0.043% | 563 | -0.932% |
| 2024-09-13 | 50.59 | 50.60 | 50.53 | 50.60 | +0.198% | 2,061 | -0.889% |
| 2024-09-10 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 13,574 | -0.693% |
| 2024-09-06 | 50.45 | 50.50 | 50.45 | 50.50 | +0.000% | 4,791 | -0.693% |
| 2024-09-05 | 50.50 | 50.55 | 50.37 | 50.50 | +0.059% | 15,608 | -0.693% |
| 2024-09-04 | 50.47 | 50.47 | 50.47 | 50.47 | -0.237% | 217 | -0.634% |
| 2024-09-03 | 50.43 | 50.59 | 49.99 | 50.59 | +0.178% | 9,918 | -0.870% |
| 2024-08-30 | 50.47 | 50.61 | 50.47 | 50.50 | +0.059% | 11,350 | -0.693% |
| 2024-08-29 | 50.48 | 50.62 | 50.47 | 50.47 | -0.040% | 5,090 | -0.634% |
| 2024-08-28 | 50.54 | 50.56 | 50.46 | 50.49 | +0.119% | 15,346 | -0.673% |
| 2024-08-27 | 50.41 | 50.47 | 50.41 | 50.43 | -0.040% | 2,931 | -0.555% |
| 2024-08-26 | 50.45 | 50.53 | 50.45 | 50.45 | -0.040% | 1,236 | -0.595% |
| 2024-08-23 | 50.46 | 50.47 | 50.44 | 50.47 | 0.000% | 918 | -0.634% |
| 2024-08-22 | 50.43 | 50.52 | 50.43 | 50.47 | 0.000% | 1,075 | -0.634% |
| 2024-08-21 | 50.41 | 50.52 | 50.36 | 50.47 | 0.000% | 16,265 | -0.634% |
| 2024-08-20 | 50.50 | 50.53 | 50.40 | 50.47 | +0.139% | 15,524 | -0.634% |
| 2024-08-19 | 50.42 | 50.53 | 50.40 | 50.40 | -0.277% | 4,851 | -0.496% |
| 2024-08-16 | 50.43 | 50.54 | 50.40 | 50.54 | +0.377% | 11,142 | -0.772% |
| 2024-08-15 | 50.44 | 50.54 | 50.35 | 50.35 | 0.000% | 11,439 | -0.397% |
| 2024-08-14 | 50.42 | 50.42 | 50.32 | 50.35 | -0.040% | 2,531 | -0.397% |
| 2024-08-12 | 50.39 | 50.39 | 50.26 | 50.37 | +0.139% | 13,243 | -0.437% |
| 2024-08-09 | 50.40 | 50.48 | 49.98 | 50.30 | -0.099% | 25,887 | -0.298% |
| 2024-08-08 | 50.35 | 50.43 | 50.28 | 50.35 | -0.079% | 6,669 | -0.397% |
| 2024-08-07 | 50.42 | 50.54 | 50.27 | 50.39 | +0.020% | 8,622 | -0.476% |
| 2024-08-06 | 50.27 | 50.54 | 50.26 | 50.38 | +0.179% | 4,626 | -0.457% |
| 2024-08-05 | 50.28 | 50.29 | 50.28 | 50.29 | +0.100% | 498 | -0.278% |
| 2024-08-02 | 50.25 | 50.35 | 50.24 | 50.24 | -0.119% | 10,279 | -0.179% |
| 2024-08-01 | 50.24 | 50.34 | 50.24 | 50.30 | +0.139% | 4,971 | -0.298% |
| 2024-07-31 | 50.27 | 50.51 | 50.20 | 50.23 | +0.069% | 12,821 | -0.159% |
| 2024-07-30 | 50.19 | 50.20 | 50.19 | 50.20 | +0.050% | 1,412 | -0.090% |
| 2024-07-26 | 50.14 | 50.17 | 50.09 | 50.17 | +0.020% | 3,119 | -0.040% |
| 2024-07-25 | 50.14 | 50.16 | 50.14 | 50.16 | +0.020% | 211 | -0.020% |
| 2024-07-24 | 50.12 | 50.21 | 50.12 | 50.15 | -0.020% | 3,673 | 0.000% |
| 2024-07-23 | 50.11 | 50.19 | 50.10 | 50.16 | +0.100% | 4,928 | -0.020% |
| 2024-07-22 | 50.08 | 50.13 | 50.08 | 50.11 | +0.140% | 11,470 | +0.080% |
| 2024-07-19 | 50.09 | 50.25 | 50.04 | 50.04 | -0.100% | 12,755 | +0.220% |
| 2024-07-18 | 50.10 | 50.13 | 50.08 | 50.09 | 0.000% | 2,881 | +0.120% |
| 2024-07-17 | 50.09 | 50.13 | 50.09 | 50.09 | -0.060% | 1,118 | +0.120% |
| 2024-07-16 | 50.07 | 50.15 | 50.06 | 50.12 | -0.040% | 14,551 | +0.060% |
| 2024-07-15 | 50.11 | 50.14 | 50.05 | 50.14 | +0.280% | 1,985 | +0.020% |
| 2024-07-12 | 50.05 | 50.08 | 50.00 | 50.00 | 0.000% | 5,263 | +0.300% |
| 2024-07-11 | 50.06 | 50.06 | 50.00 | 50.00 | 0.000% | 659 | +0.300% |
| 2024-07-10 | 50.00 | 50.07 | 49.99 | 50.00 | +0.080% | 9,734 | +0.300% |
| 2024-07-08 | 49.97 | 50.03 | 49.96 | 49.96 | +0.060% | 5,551 | +0.380% |
| 2024-07-05 | 49.97 | 50.03 | 49.93 | 49.93 | -0.160% | 11,831 | +0.441% |
| 2024-07-03 | 50.01 | 50.01 | 50.01 | 50.01 | +0.080% | 302 | +0.280% |
| 2024-07-02 | 49.95 | 50.07 | 49.94 | 49.97 | +0.120% | 2,001 | +0.360% |
| 2024-06-28 | 49.91 | 49.91 | 49.91 | 49.91 | -0.020% | 1,113 | +0.481% |
| 2024-06-27 | 49.92 | 49.92 | 49.92 | 49.92 | -0.020% | 496 | +0.461% |
| 2024-06-26 | 50.03 | 50.03 | 49.92 | 49.93 | -0.140% | 1,509 | +0.441% |
| 2024-06-25 | 50.03 | 50.24 | 50.00 | 50.00 | +0.160% | 1,828 | +0.300% |
| 2024-06-24 | 50.02 | 50.02 | 49.92 | 49.92 | -0.140% | 14,006 | +0.461% |
| 2024-06-21 | 49.92 | 50.32 | 49.91 | 49.99 | +0.241% | 6,210 | +0.320% |
| 2024-06-20 | 49.97 | 50.55 | 49.87 | 49.87 | -0.060% | 3,549 | +0.561% |
| 2024-06-18 | 50.04 | 50.04 | 49.85 | 49.90 | -1.286% | 5,804 | +0.501% |
| 2024-06-13 | 50.54 | 50.55 | 50.53 | 50.55 | +0.059% | 1,433 | -0.791% |
| 2024-06-12 | 50.52 | 50.52 | 50.52 | 50.52 | -0.020% | 275 | -0.733% |
| 2024-06-11 | 50.45 | 50.54 | 50.23 | 50.53 | -0.020% | 3,480 | -0.752% |
| 2024-06-10 | 50.54 | 50.54 | 50.54 | 50.54 | +0.139% | 250 | -0.772% |
| 2024-06-05 | 50.47 | 50.47 | 50.47 | 50.47 | +0.079% | 200 | -0.634% |
| 2024-06-03 | 50.43 | 50.43 | 50.43 | 50.43 | +0.080% | 361 | -0.555% |
| 2024-05-29 | 50.39 | 50.39 | 50.39 | 50.39 | +0.038% | 100 | -0.476% |
| 2024-05-23 | 50.39 | 50.39 | 50.37 | 50.37 | +0.061% | 1,127 | -0.439% |
| 2024-05-22 | 50.36 | 50.36 | 50.32 | 50.34 | +0.040% | 3,106 | -0.377% |
| 2024-05-21 | 50.32 | 50.32 | 50.32 | 50.32 | -0.060% | 979 | -0.338% |
| 2024-05-20 | 50.31 | 50.36 | 50.31 | 50.35 | +0.040% | 1,611 | -0.397% |
| 2024-05-17 | 50.30 | 50.33 | 50.30 | 50.33 | +0.099% | 1,671 | -0.358% |
| 2024-05-16 | 50.34 | 50.34 | 50.28 | 50.28 | +0.020% | 2,546 | -0.259% |
| 2024-05-13 | 50.30 | 50.31 | 50.27 | 50.27 | +0.040% | 1,258 | -0.239% |
| 2024-05-10 | 50.23 | 50.28 | 50.16 | 50.25 | +0.040% | 2,662 | -0.199% |
| 2024-05-08 | 50.19 | 50.23 | 50.19 | 50.23 | +0.097% | 1,972 | -0.159% |
| 2024-05-07 | 50.10 | 50.23 | 50.10 | 50.18 | -0.017% | 6,027 | -0.062% |
| 2024-05-01 | 50.22 | 50.22 | 50.16 | 50.19 | +0.160% | 2,488 | -0.080% |
| 2024-04-30 | 50.11 | 50.20 | 50.11 | 50.11 | 0.000% | 1,200 | +0.080% |
| 2024-04-29 | 50.05 | 50.11 | 50.04 | 50.11 | +0.180% | 4,607 | +0.080% |
| 2024-04-22 | 50.02 | 50.02 | 50.02 | 50.02 | +0.020% | 100 | +0.260% |
| 2024-04-18 | 50.01 | 50.01 | 50.01 | 50.01 | +0.080% | 614 | +0.280% |
| 2024-04-16 | 49.97 | 49.97 | 49.97 | 49.97 | -0.022% | 200 | +0.360% |
| 2024-04-11 | 49.98 | 49.98 | 49.98 | 49.98 | +0.162% | 400 | +0.339% |
| 2024-04-08 | 49.90 | 49.90 | 49.90 | 49.90 | +0.038% | 157 | +0.501% |
| 2024-03-26 | 49.88 | 49.88 | 49.88 | 49.88 | +0.122% | 148 | +0.539% |
| 2024-03-21 | 49.82 | 49.82 | 49.82 | 49.82 | -0.306% | 280 | +0.662% |
| 2024-03-20 | 49.97 | 49.97 | 49.97 | 49.97 | +0.046% | 700 | +0.355% |
| 2024-03-19 | 49.90 | 50.07 | 49.90 | 49.95 | -1.128% | 2,221 | +0.401% |
| 2024-03-14 | 50.52 | 50.52 | 50.48 | 50.52 | +0.107% | 500 | -0.732% |
| 2024-03-12 | 50.41 | 50.50 | 50.41 | 50.47 | +0.251% | 500 | -0.626% |
| 2024-02-27 | 50.34 | 50.34 | 50.34 | 50.34 | +0.037% | 123 | -0.377% |
| 2024-02-22 | 50.30 | 50.32 | 50.30 | 50.32 | +0.062% | 577 | -0.341% |
| 2024-02-16 | 50.29 | 50.29 | 50.29 | 50.29 | -0.040% | 428 | -0.279% |
| 2024-02-02 | 50.31 | 50.31 | 50.31 | 50.31 | +0.119% | 564 | -0.318% |
| 2024-02-01 | 50.25 | 50.25 | 50.25 | 50.25 | -0.000% | 200 | -0.199% |
| 2024-01-18 | 50.25 | 50.25 | 50.25 | 50.25 | +0.259% | 500 | -0.199% |
| 2024-01-16 | 50.23 | 50.23 | 50.10 | 50.12 | +0.020% | 6,238 | +0.060% |
| 2024-01-12 | 50.07 | 50.20 | 50.05 | 50.11 | +0.080% | 8,521 | +0.080% |
| 2024-01-11 | 50.11 | 50.12 | 50.07 | 50.07 | -0.040% | 306 | +0.160% |
| 2024-01-10 | 50.08 | 50.20 | 50.08 | 50.09 | -0.159% | 13,131 | +0.120% |
| 2024-01-09 | 50.13 | 50.17 | 50.13 | 50.17 | +0.040% | 601 | -0.040% |
| 2024-01-08 | 50.10 | 50.15 | 50.10 | 50.15 | -0.020% | 8,199 | 0.000% |
| 2024-01-05 | 50.04 | 50.25 | 50.00 | 50.16 | +0.360% | 4,570 | -0.020% |
| 2023-12-28 | 49.98 | 49.98 | 49.98 | 49.98 | -0.140% | 100 | +0.340% |
| 2023-12-19 | 50.00 | 50.05 | 50.00 | 50.05 | 0.000% | 1,392 | +0.200% |
| 2023-12-15 | 50.05 | 50.05 | 50.05 | 50.05 | -1.107% | 415 | +0.200% |
| 2023-12-14 | 50.60 | 50.62 | 50.54 | 50.61 | +0.060% | 7,400 | -0.909% |
| 2023-12-13 | 50.58 | 50.58 | 50.58 | 50.58 | +0.119% | 100 | -0.850% |
| 2023-12-12 | 50.66 | 50.66 | 50.52 | 50.52 | -0.064% | 1,902 | -0.732% |
| 2023-12-11 | 50.55 | 50.55 | 50.55 | 50.55 | +0.093% | 101 | -0.796% |
| 2023-12-07 | 50.51 | 50.70 | 50.46 | 50.51 | +0.090% | 2,910 | -0.704% |
| 2023-12-05 | 50.46 | 50.46 | 50.46 | 50.46 | -0.119% | 714 | -0.614% |
| 2023-12-01 | 50.50 | 50.53 | 50.47 | 50.52 | +0.198% | 3,108 | -0.732% |
| 2023-11-29 | 50.42 | 50.42 | 50.42 | 50.42 | +0.020% | 880 | -0.536% |
| 2023-11-28 | 50.41 | 50.41 | 50.41 | 50.41 | +0.020% | 643 | -0.516% |
| 2023-11-27 | 50.41 | 50.41 | 50.40 | 50.40 | +0.100% | 5,555 | -0.496% |
| 2023-11-21 | 50.35 | 50.38 | 50.34 | 50.35 | 0.000% | 34,203 | -0.397% |
| 2023-11-20 | 50.35 | 50.43 | 50.34 | 50.35 | -0.020% | 8,338 | -0.397% |
| 2023-11-16 | 50.38 | 50.43 | 50.29 | 50.36 | +0.099% | 21,861 | -0.417% |
| 2023-11-15 | 50.31 | 50.32 | 50.31 | 50.31 | 0.000% | 4,800 | -0.318% |
| 2023-11-14 | 50.31 | 50.33 | 50.30 | 50.31 | +0.020% | 14,700 | -0.318% |
| 2023-11-13 | 50.36 | 50.36 | 50.28 | 50.30 | -0.000% | 4,351 | -0.298% |
| 2023-11-09 | 50.30 | 50.30 | 50.30 | 50.30 | +0.080% | 256 | -0.298% |
| 2023-11-07 | 50.32 | 50.32 | 50.18 | 50.26 | 0.000% | 4,149 | -0.219% |