GLU
The Gabelli Utility & Income Trust
stockNYSEAMERICANClosed Ended Fund
At CloseOct 2, 2026 3:21:38 PM EDT
17.41USD-0.229%(-0.04)1,067
16.87Bid18.43Ask1.56SpreadGLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.78 | 17.85 | 17.43 | 17.45 | -0.796% | 9,280 | 0.000% | |
| 2026-10-01 | 17.76 | 17.81 | 17.39 | 17.59 | -0.818% | 14,792 | -0.796% | |
| 2026-09-30 | 17.73 | 17.74 | 17.56 | 17.73 | -0.141% | 4,429 | -1.607% | |
| 2026-09-29 | 17.94 | 17.94 | 17.57 | 17.76 | -0.169% | 2,048 | -1.745% | |
| 2026-09-28 | 17.82 | 18.00 | 17.61 | 17.79 | -0.168% | 2,912 | -1.911% | |
| 2026-09-25 | 18.34 | 18.34 | 17.66 | 17.82 | -2.463% | 14,426 | -2.076% | |
| 2026-09-24 | 18.43 | 18.53 | 18.18 | 18.27 | -0.490% | 15,542 | -4.488% | |
| 2026-09-23 | 18.70 | 18.70 | 18.30 | 18.36 | -1.975% | 9,515 | -4.956% | |
| 2026-09-22 | 18.50 | 18.73 | 18.38 | 18.73 | +1.738% | 10,236 | -6.834% | |
| 2026-09-21 | 18.50 | 18.50 | 18.19 | 18.41 | +0.436% | 7,829 | -5.215% | |
| 2026-09-18 | 18.44 | 18.51 | 18.33 | 18.33 | -1.026% | 3,476 | -4.801% | |
| 2026-09-17 | 18.47 | 18.91 | 18.37 | 18.52 | +0.625% | 3,260 | -5.778% | |
| 2026-09-16 | 18.51 | 18.63 | 18.35 | 18.41 | -0.621% | 7,717 | -5.189% | |
| 2026-09-15 | 18.72 | 18.72 | 18.35 | 18.52 | -0.590% | 5,893 | -5.778% | |
| 2026-09-14 | 18.86 | 19.10 | 18.49 | 18.63 | -1.689% | 11,774 | -6.334% | |
| 2026-09-11 | 19.13 | 19.13 | 18.94 | 18.95 | -0.210% | 2,579 | -7.916% | |
| 2026-09-10 | 18.98 | 19.11 | 18.86 | 18.99 | -0.263% | 6,083 | -8.110% | |
| 2026-09-09 | 19.20 | 19.20 | 19.04 | 19.04 | -1.142% | 3,992 | -8.351% | |
| 2026-09-08 | 19.09 | 19.26 | 19.09 | 19.26 | -0.130% | 4,944 | -9.398% | |
| 2026-09-04 | 19.07 | 19.40 | 19.07 | 19.29 | +0.889% | 8,663 | -9.515% | |
| 2026-09-03 | 19.18 | 19.61 | 19.10 | 19.11 | -0.370% | 8,393 | -8.710% | |
| 2026-09-02 | 19.23 | 19.26 | 19.05 | 19.19 | +0.450% | 7,096 | -9.048% | |
| 2026-09-01 | 19.28 | 19.28 | 19.10 | 19.10 | -0.052% | 1,198 | -8.639% | |
| 2026-08-31 | 19.10 | 19.23 | 19.10 | 19.11 | -0.209% | 6,140 | -8.687% | |
| 2026-08-28 | 19.38 | 19.50 | 19.15 | 19.15 | -1.085% | 4,422 | -8.877% | |
| 2026-08-27 | 19.50 | 19.54 | 19.30 | 19.36 | +0.418% | 10,678 | -9.866% | |
| 2026-08-26 | 19.28 | 19.48 | 19.27 | 19.28 | +0.075% | 2,465 | -9.489% | |
| 2026-08-25 | 19.37 | 19.39 | 19.24 | 19.27 | -0.542% | 9,192 | -9.421% | |
| 2026-08-24 | 19.18 | 19.39 | 19.18 | 19.37 | +0.103% | 9,057 | -9.912% | |
| 2026-08-21 | 19.43 | 19.45 | 19.26 | 19.35 | +0.363% | 7,484 | -9.819% | |
| 2026-08-20 | 19.37 | 19.54 | 19.28 | 19.28 | -1.381% | 6,504 | -9.492% | |
| 2026-08-19 | 19.29 | 19.55 | 19.29 | 19.55 | -0.153% | 3,722 | -10.742% | |
| 2026-08-18 | 19.60 | 19.60 | 19.17 | 19.58 | -0.204% | 19,840 | -10.878% | |
| 2026-08-17 | 19.35 | 19.71 | 19.34 | 19.62 | +0.745% | 21,193 | -11.060% | |
| 2026-08-14 | 19.36 | 19.48 | 19.32 | 19.48 | +0.854% | 4,298 | -10.398% | |
| 2026-08-13 | 19.27 | 19.40 | 19.27 | 19.31 | -0.155% | 7,110 | -9.632% | |
| 2026-08-12 | 19.38 | 19.38 | 19.33 | 19.34 | +0.155% | 4,894 | -9.772% | |
| 2026-08-11 | 19.32 | 19.33 | 19.25 | 19.31 | 0.000% | 3,964 | -9.632% | |
| 2026-08-10 | 19.21 | 19.39 | 19.15 | 19.31 | -0.072% | 4,578 | -9.632% | |
| 2026-08-07 | 19.53 | 19.53 | 19.27 | 19.32 | +0.541% | 11,632 | -9.698% | |
| 2026-08-06 | 19.10 | 19.35 | 19.10 | 19.22 | -0.415% | 5,757 | -9.209% | |
| 2026-08-05 | 19.29 | 19.45 | 19.04 | 19.30 | +0.521% | 9,401 | -9.585% | |
| 2026-08-04 | 19.16 | 19.27 | 19.03 | 19.20 | +0.682% | 5,418 | -9.115% | |
| 2026-08-03 | 19.10 | 19.39 | 19.07 | 19.07 | +0.105% | 18,065 | -8.495% | |
| 2026-07-31 | 19.13 | 19.32 | 19.02 | 19.05 | +0.105% | 7,348 | -8.399% | |
| 2026-07-30 | 19.07 | 19.34 | 19.03 | 19.03 | +0.794% | 5,651 | -8.303% | |
| 2026-07-29 | 19.36 | 19.44 | 18.88 | 18.88 | -1.718% | 9,123 | -7.574% | |
| 2026-07-28 | 19.31 | 19.51 | 19.21 | 19.21 | -0.363% | 4,797 | -9.162% | |
| 2026-07-27 | 19.55 | 19.55 | 19.28 | 19.28 | -0.544% | 6,441 | -9.492% | |
| 2026-07-24 | 19.51 | 19.53 | 19.38 | 19.39 | -0.638% | 9,296 | -9.984% | |
| 2026-07-23 | 18.87 | 19.54 | 18.87 | 19.51 | +0.199% | 9,544 | -10.559% | |
| 2026-07-22 | 19.40 | 19.60 | 19.40 | 19.47 | -0.097% | 2,141 | -10.380% | |
| 2026-07-21 | 19.48 | 19.49 | 19.41 | 19.49 | -0.050% | 1,719 | -10.468% | |
| 2026-07-20 | 19.40 | 19.50 | 19.35 | 19.50 | +0.515% | 4,751 | -10.512% | |
| 2026-07-17 | 19.34 | 19.45 | 19.32 | 19.40 | -0.818% | 3,010 | -10.052% | |
| 2026-07-16 | 19.50 | 19.70 | 19.33 | 19.56 | -0.153% | 17,317 | -10.787% | |
| 2026-07-15 | 19.62 | 19.69 | 19.47 | 19.59 | -0.051% | 2,603 | -10.924% | |
| 2026-07-14 | 19.57 | 19.70 | 19.56 | 19.60 | +0.668% | 6,548 | -10.969% | |
| 2026-07-13 | 19.26 | 19.48 | 19.26 | 19.47 | +0.620% | 4,378 | -10.375% | |
| 2026-07-10 | 19.37 | 19.50 | 19.27 | 19.35 | +0.103% | 1,343 | -9.819% | |
| 2026-07-09 | 19.39 | 19.56 | 19.30 | 19.33 | +0.442% | 8,240 | -9.726% | |
| 2026-07-08 | 19.39 | 19.49 | 19.21 | 19.25 | -0.748% | 10,048 | -9.327% | |
| 2026-07-07 | 19.42 | 19.53 | 19.27 | 19.39 | +0.052% | 4,338 | -10.005% | |
| 2026-07-06 | 19.26 | 19.45 | 19.26 | 19.38 | +0.415% | 9,349 | -9.959% | |
| 2026-07-02 | 19.23 | 19.34 | 18.86 | 19.30 | +0.521% | 3,537 | -9.585% | |
| 2026-07-01 | 19.20 | 19.20 | 19.09 | 19.20 | -0.014% | 14,844 | -9.115% | |
| 2026-06-30 | 19.14 | 19.27 | 19.02 | 19.20 | +0.748% | 6,348 | -9.127% | |
| 2026-06-29 | 19.05 | 19.24 | 18.85 | 19.06 | +0.474% | 7,896 | -8.447% | |
| 2026-06-26 | 18.92 | 19.05 | 18.85 | 18.97 | -0.289% | 5,895 | -8.013% | |
| 2026-06-25 | 18.96 | 19.14 | 18.85 | 19.02 | +0.184% | 7,515 | -8.279% | |
| 2026-06-24 | 18.76 | 18.99 | 18.65 | 18.99 | +1.280% | 4,279 | -8.110% | |
| 2026-06-23 | 18.85 | 18.91 | 18.55 | 18.75 | -0.531% | 6,581 | -6.933% | |
| 2026-06-22 | 18.91 | 18.91 | 18.68 | 18.85 | +0.266% | 7,840 | -7.427% | |
| 2026-06-18 | 18.56 | 19.06 | 18.56 | 18.80 | +2.285% | 7,464 | -7.181% | |
| 2026-06-17 | 19.00 | 19.11 | 18.38 | 18.38 | -3.263% | 10,968 | -5.060% | |
| 2026-06-16 | 19.00 | 19.08 | 18.99 | 19.00 | -0.053% | 9,924 | -8.158% | |
| 2026-06-15 | 19.20 | 19.23 | 18.98 | 19.01 | -0.575% | 9,512 | -8.206% | |
| 2026-06-12 | 18.99 | 19.18 | 18.99 | 19.12 | +0.473% | 7,524 | -8.734% | |
| 2026-06-11 | 18.93 | 19.14 | 18.92 | 19.03 | +1.223% | 6,697 | -8.303% | |
| 2026-06-10 | 18.78 | 19.07 | 18.75 | 18.80 | -0.053% | 10,623 | -7.181% | |
| 2026-06-09 | 18.94 | 19.20 | 18.75 | 18.81 | -0.581% | 4,835 | -7.230% | |
| 2026-06-08 | 19.11 | 19.21 | 18.75 | 18.92 | -1.020% | 6,603 | -7.770% | |
| 2026-06-05 | 19.11 | 19.27 | 18.02 | 19.11 | -1.367% | 23,112 | -8.710% | |
| 2026-06-04 | 19.27 | 19.42 | 19.24 | 19.38 | +0.578% | 7,838 | -9.959% | |
| 2026-06-03 | 19.23 | 19.34 | 19.23 | 19.27 | -0.111% | 4,150 | -9.438% | |
| 2026-06-02 | 19.29 | 19.34 | 19.07 | 19.29 | 0.000% | 12,149 | -9.539% | |
| 2026-06-01 | 19.28 | 19.39 | 19.25 | 19.29 | -0.567% | 12,850 | -9.539% | |
| 2026-05-29 | 19.51 | 19.59 | 19.37 | 19.40 | -0.538% | 8,372 | -10.052% | |
| 2026-05-28 | 19.33 | 19.57 | 19.25 | 19.50 | -0.256% | 6,774 | -10.536% | |
| 2026-05-27 | 19.54 | 19.71 | 19.40 | 19.55 | -0.230% | 2,662 | -10.765% | |
| 2026-05-26 | 19.52 | 19.60 | 19.42 | 19.60 | +1.031% | 5,006 | -10.969% | |
| 2026-05-22 | 19.30 | 19.46 | 19.17 | 19.40 | +0.858% | 7,004 | -10.052% | |
| 2026-05-21 | 19.35 | 19.35 | 19.01 | 19.23 | -0.594% | 9,782 | -9.280% | |
| 2026-05-20 | 19.23 | 19.44 | 19.23 | 19.35 | +1.097% | 6,660 | -9.819% | |
| 2026-05-19 | 19.05 | 19.22 | 18.99 | 19.14 | +0.472% | 6,411 | -8.830% | |
| 2026-05-18 | 19.21 | 19.49 | 19.05 | 19.05 | -2.408% | 24,865 | -8.399% | |
| 2026-05-15 | 19.70 | 19.70 | 19.32 | 19.52 | -1.215% | 9,605 | -10.605% | |
| 2026-05-14 | 19.65 | 19.85 | 19.53 | 19.76 | +0.407% | 2,396 | -11.690% | |
| 2026-05-13 | 19.63 | 19.68 | 19.44 | 19.68 | -0.706% | 4,882 | -11.331% | |
| 2026-05-12 | 19.94 | 19.94 | 19.68 | 19.82 | -0.427% | 5,747 | -11.958% | |
| 2026-05-11 | 19.76 | 20.11 | 19.75 | 19.91 | +0.607% | 6,079 | -12.334% | |
| 2026-05-08 | 19.95 | 19.95 | 19.50 | 19.79 | +0.177% | 11,330 | -11.802% | |
| 2026-05-07 | 19.87 | 19.91 | 19.70 | 19.75 | -0.403% | 16,966 | -11.646% | |
| 2026-05-06 | 19.97 | 19.97 | 19.82 | 19.83 | -0.101% | 16,175 | -12.002% | |
| 2026-05-05 | 19.88 | 19.94 | 19.84 | 19.85 | +0.202% | 3,589 | -12.091% | |
| 2026-05-04 | 19.93 | 20.02 | 19.75 | 19.81 | -0.477% | 8,811 | -11.913% | |
| 2026-05-01 | 19.91 | 19.94 | 19.72 | 19.91 | +0.378% | 5,384 | -12.334% | |
| 2026-04-30 | 19.45 | 19.84 | 19.45 | 19.83 | +2.059% | 20,903 | -12.002% | |
| 2026-04-29 | 19.88 | 19.88 | 19.32 | 19.43 | -2.313% | 13,789 | -10.190% | |
| 2026-04-28 | 19.76 | 20.00 | 19.72 | 19.89 | +0.760% | 5,418 | -12.267% | |
| 2026-04-27 | 19.95 | 20.02 | 19.73 | 19.74 | -1.251% | 13,137 | -11.601% | |
| 2026-04-24 | 19.92 | 19.99 | 19.74 | 19.99 | +0.351% | 7,066 | -12.706% | |
| 2026-04-23 | 20.09 | 20.09 | 19.72 | 19.92 | +0.403% | 11,364 | -12.400% | |
| 2026-04-22 | 19.78 | 19.99 | 19.55 | 19.84 | +0.609% | 26,594 | -12.046% | |
| 2026-04-21 | 19.80 | 19.85 | 19.72 | 19.72 | -0.655% | 7,037 | -11.511% | |
| 2026-04-20 | 19.71 | 19.95 | 19.59 | 19.85 | +0.354% | 9,109 | -12.091% | |
| 2026-04-17 | 19.68 | 19.94 | 19.68 | 19.78 | +0.483% | 3,788 | -11.780% | |
| 2026-04-16 | 19.71 | 19.77 | 19.54 | 19.68 | -1.130% | 14,219 | -11.354% | |
| 2026-04-15 | 19.71 | 20.34 | 19.58 | 19.91 | +1.015% | 20,361 | -12.356% | |
| 2026-04-14 | 19.61 | 19.75 | 19.61 | 19.71 | +1.467% | 8,155 | -11.466% | |
| 2026-04-13 | 19.59 | 19.75 | 19.32 | 19.43 | -0.436% | 11,593 | -10.167% | |
| 2026-04-10 | 19.65 | 19.65 | 19.50 | 19.51 | 0.000% | 4,997 | -10.559% | |
| 2026-04-09 | 19.34 | 19.65 | 19.28 | 19.51 | +1.211% | 6,050 | -10.559% | |
| 2026-04-08 | 19.38 | 19.43 | 19.16 | 19.28 | +0.924% | 15,884 | -9.476% | |
| 2026-04-07 | 19.25 | 19.25 | 19.00 | 19.10 | -1.074% | 10,238 | -8.639% | |
| 2026-04-06 | 19.02 | 19.33 | 19.02 | 19.31 | -0.579% | 16,673 | -9.621% | |
| 2026-04-02 | 19.36 | 19.44 | 19.32 | 19.42 | +0.575% | 5,324 | -10.144% | |
| 2026-04-01 | 19.25 | 19.39 | 19.13 | 19.31 | +0.804% | 6,318 | -9.628% | |
| 2026-03-31 | 19.12 | 19.36 | 19.10 | 19.16 | +0.816% | 6,271 | -8.901% | |
| 2026-03-30 | 19.23 | 19.23 | 19.00 | 19.00 | -0.367% | 5,270 | -8.158% | |
| 2026-03-27 | 19.50 | 19.50 | 19.01 | 19.07 | -1.853% | 13,534 | -8.495% | |
| 2026-03-26 | 19.51 | 19.57 | 19.34 | 19.43 | -1.120% | 6,568 | -10.190% | |
| 2026-03-25 | 19.75 | 19.75 | 19.53 | 19.65 | +1.153% | 6,854 | -11.196% | |
| 2026-03-24 | 19.39 | 19.83 | 19.39 | 19.43 | +0.082% | 12,630 | -10.172% | |
| 2026-03-23 | 19.26 | 19.61 | 18.87 | 19.41 | +4.636% | 11,733 | -10.098% | |
| 2026-03-20 | 19.55 | 19.55 | 18.55 | 18.55 | -4.774% | 17,088 | -5.930% | |
| 2026-03-19 | 19.87 | 19.98 | 19.19 | 19.48 | -1.963% | 18,522 | -10.421% | |
| 2026-03-18 | 20.00 | 20.00 | 19.86 | 19.87 | -0.301% | 9,218 | -12.179% | |
| 2026-03-17 | 20.15 | 20.15 | 19.93 | 19.93 | -0.944% | 1,753 | -12.444% | |
| 2026-03-16 | 20.18 | 20.20 | 19.94 | 20.12 | +1.360% | 4,595 | -13.270% | |
| 2026-03-13 | 19.97 | 20.43 | 19.85 | 19.85 | -0.321% | 11,314 | -12.091% | |
| 2026-03-12 | 20.01 | 20.37 | 19.91 | 19.91 | -1.611% | 5,443 | -12.373% | |
| 2026-03-11 | 20.41 | 20.41 | 20.24 | 20.24 | +0.646% | 1,265 | -13.785% | |
| 2026-03-10 | 20.06 | 20.49 | 20.06 | 20.11 | -0.347% | 5,980 | -13.227% | |
| 2026-03-09 | 20.24 | 20.40 | 19.73 | 20.18 | -1.132% | 9,060 | -13.528% | |
| 2026-03-06 | 20.39 | 20.98 | 20.10 | 20.41 | -1.028% | 14,066 | -14.507% | |
| 2026-03-05 | 20.95 | 20.99 | 20.49 | 20.62 | -1.669% | 11,073 | -15.386% | |
| 2026-03-04 | 21.15 | 21.32 | 20.82 | 20.97 | -0.825% | 17,369 | -16.798% | |
| 2026-03-03 | 21.28 | 21.28 | 20.80 | 21.15 | -1.120% | 5,521 | -17.484% | |
| 2026-03-02 | 21.15 | 21.40 | 21.15 | 21.39 | +0.033% | 8,614 | -18.408% | |
| 2026-02-27 | 21.41 | 21.51 | 21.12 | 21.38 | -1.110% | 9,697 | -18.382% | |
| 2026-02-26 | 21.48 | 21.69 | 21.27 | 21.62 | +0.807% | 12,935 | -19.288% | |
| 2026-02-25 | 21.32 | 21.48 | 21.32 | 21.45 | +0.818% | 15,288 | -18.637% | |
| 2026-02-24 | 21.48 | 21.48 | 20.99 | 21.27 | -0.964% | 27,716 | -17.971% | |
| 2026-02-23 | 21.48 | 21.48 | 21.30 | 21.48 | 0.000% | 5,511 | -18.762% | |
| 2026-02-20 | 21.14 | 21.53 | 21.14 | 21.48 | +0.845% | 8,846 | -18.762% | |
| 2026-02-19 | 21.03 | 21.38 | 21.03 | 21.30 | +0.141% | 11,973 | -18.075% | |
| 2026-02-18 | 21.22 | 21.54 | 21.09 | 21.27 | +0.425% | 18,266 | -17.960% | |
| 2026-02-17 | 21.45 | 21.45 | 21.02 | 21.18 | -1.259% | 13,790 | -17.611% | |
| 2026-02-13 | 21.51 | 21.52 | 21.34 | 21.45 | -0.372% | 17,161 | -18.648% | |
| 2026-02-12 | 21.12 | 21.69 | 21.10 | 21.53 | +1.941% | 25,174 | -18.950% | |
| 2026-02-11 | 20.86 | 21.69 | 20.85 | 21.12 | +1.685% | 19,632 | -17.377% | |
| 2026-02-10 | 20.70 | 20.88 | 20.61 | 20.77 | +0.290% | 14,274 | -15.985% | |
| 2026-02-09 | 20.38 | 20.83 | 20.36 | 20.71 | +1.554% | 19,311 | -15.741% | |
| 2026-02-06 | 20.28 | 20.52 | 20.23 | 20.39 | +0.532% | 21,341 | -14.431% | |
| 2026-02-05 | 20.16 | 20.30 | 20.13 | 20.29 | -0.123% | 14,844 | -13.976% | |
| 2026-02-04 | 20.11 | 20.31 | 20.06 | 20.31 | +1.045% | 17,886 | -14.082% | |
| 2026-02-03 | 20.13 | 20.13 | 20.00 | 20.10 | -0.149% | 12,125 | -13.184% | |
| 2026-02-02 | 20.06 | 20.13 | 19.98 | 20.13 | +0.120% | 13,626 | -13.313% | |
| 2026-01-30 | 20.10 | 20.13 | 19.98 | 20.11 | +0.029% | 11,860 | -13.209% | |
| 2026-01-29 | 20.09 | 20.10 | 19.98 | 20.10 | +0.550% | 9,793 | -13.184% | |
| 2026-01-28 | 20.03 | 20.14 | 19.99 | 19.99 | -0.130% | 4,692 | -12.706% | |
| 2026-01-27 | 19.97 | 20.07 | 19.93 | 20.02 | +0.281% | 12,710 | -12.820% | |
| 2026-01-26 | 20.00 | 20.05 | 19.90 | 19.96 | +0.236% | 12,689 | -12.575% | |
| 2026-01-23 | 19.97 | 19.99 | 19.80 | 19.91 | -0.085% | 11,370 | -12.369% | |
| 2026-01-22 | 19.73 | 19.98 | 19.73 | 19.93 | +0.657% | 5,309 | -12.444% | |
| 2026-01-21 | 19.62 | 19.93 | 19.62 | 19.80 | +1.201% | 4,266 | -11.869% | |
| 2026-01-20 | 19.79 | 19.98 | 19.57 | 19.57 | -1.137% | 4,070 | -10.810% | |
| 2026-01-16 | 19.81 | 19.90 | 19.73 | 19.79 | -0.727% | 15,370 | -11.824% | |
| 2026-01-15 | 19.95 | 20.00 | 19.80 | 19.93 | +0.025% | 10,370 | -12.466% | |
| 2026-01-14 | 19.85 | 19.95 | 19.82 | 19.93 | +0.302% | 8,339 | -12.444% | |
| 2026-01-13 | 19.76 | 19.95 | 19.61 | 19.87 | +0.638% | 7,523 | -12.179% | |
| 2026-01-12 | 19.43 | 20.21 | 19.43 | 19.74 | +0.941% | 8,632 | -11.619% | |
| 2026-01-09 | 19.50 | 19.87 | 19.45 | 19.56 | -0.204% | 12,686 | -10.787% | |
| 2026-01-08 | 19.36 | 19.60 | 19.29 | 19.60 | +1.619% | 11,371 | -10.969% | |
| 2026-01-07 | 19.40 | 19.51 | 19.17 | 19.29 | -0.578% | 17,592 | -9.528% | |
| 2026-01-06 | 19.17 | 19.60 | 19.17 | 19.40 | +1.200% | 19,047 | -10.052% | |
| 2026-01-05 | 19.25 | 19.40 | 19.07 | 19.17 | -0.828% | 24,749 | -8.972% | |
| 2026-01-02 | 19.33 | 19.45 | 19.33 | 19.33 | +0.324% | 8,528 | -9.726% | |
| 2025-12-31 | 19.42 | 19.49 | 19.19 | 19.27 | -0.703% | 12,718 | -9.433% | |
| 2025-12-30 | 19.56 | 19.66 | 19.40 | 19.40 | -0.798% | 24,092 | -10.070% | |
| 2025-12-29 | 19.90 | 19.90 | 19.47 | 19.56 | -1.709% | 25,875 | -10.787% | |
| 2025-12-26 | 19.98 | 20.13 | 19.83 | 19.90 | -0.400% | 18,530 | -12.312% | |
| 2025-12-24 | 19.70 | 19.99 | 19.51 | 19.98 | +2.409% | 49,786 | -12.663% | |
| 2025-12-23 | 18.87 | 19.53 | 18.82 | 19.51 | +3.419% | 27,958 | -10.559% | |
| 2025-12-22 | 18.77 | 18.97 | 18.77 | 18.86 | +0.689% | 11,054 | -7.501% | |
| 2025-12-19 | 18.70 | 18.91 | 18.55 | 18.74 | +0.193% | 15,514 | -6.864% | |
| 2025-12-18 | 18.57 | 18.70 | 18.53 | 18.70 | +0.972% | 7,496 | -6.684% | |
| 2025-12-17 | 18.63 | 18.63 | 18.48 | 18.52 | -0.697% | 2,745 | -5.778% | |
| 2025-12-16 | 18.52 | 18.65 | 18.42 | 18.65 | +0.702% | 11,488 | -6.434% | |
| 2025-12-15 | 18.39 | 18.56 | 18.39 | 18.52 | +0.707% | 5,583 | -5.778% | |
| 2025-12-12 | 18.42 | 18.50 | 18.36 | 18.39 | -0.756% | 29,284 | -5.111% | |
| 2025-12-11 | 18.47 | 18.61 | 18.47 | 18.53 | +0.081% | 8,159 | -5.828% | |
| 2025-12-10 | 18.48 | 18.54 | 18.48 | 18.52 | -0.027% | 6,357 | -5.752% | |
| 2025-12-09 | 18.38 | 18.62 | 18.38 | 18.52 | +0.759% | 9,037 | -5.778% | |
| 2025-12-08 | 18.51 | 18.51 | 18.32 | 18.38 | -0.700% | 4,208 | -5.062% | |
| 2025-12-05 | 18.48 | 18.60 | 18.45 | 18.51 | +0.162% | 5,298 | -5.727% | |
| 2025-12-04 | 18.45 | 18.52 | 18.39 | 18.48 | +0.435% | 7,399 | -5.574% | |
| 2025-12-03 | 18.30 | 18.50 | 18.28 | 18.40 | +0.272% | 11,411 | -5.163% | |
| 2025-12-02 | 18.31 | 18.60 | 18.25 | 18.35 | -0.434% | 24,557 | -4.905% | |
| 2025-12-01 | 18.48 | 18.70 | 18.38 | 18.43 | -0.163% | 17,400 | -5.317% | |
| 2025-11-28 | 18.44 | 18.46 | 18.37 | 18.46 | 0.000% | 9,030 | -5.471% | |
| 2025-11-26 | 18.30 | 18.57 | 18.26 | 18.46 | +0.874% | 28,034 | -5.471% | |
| 2025-11-25 | 18.10 | 18.43 | 18.07 | 18.30 | +0.826% | 17,150 | -4.645% | |
| 2025-11-24 | 18.09 | 18.15 | 18.04 | 18.15 | +0.004% | 5,344 | -3.857% | |
| 2025-11-21 | 18.03 | 18.16 | 18.03 | 18.15 | +0.161% | 4,079 | -3.853% | |
| 2025-11-20 | 18.33 | 18.42 | 18.06 | 18.12 | -0.165% | 15,854 | -3.698% | |
| 2025-11-19 | 18.04 | 18.15 | 18.00 | 18.15 | +0.331% | 6,962 | -3.857% | |
| 2025-11-18 | 18.22 | 18.22 | 17.99 | 18.09 | -0.795% | 13,285 | -3.538% | |
| 2025-11-17 | 18.35 | 18.35 | 17.95 | 18.23 | +0.247% | 23,543 | -4.305% | |
| 2025-11-14 | 18.28 | 18.28 | 18.00 | 18.19 | +0.442% | 14,251 | -4.068% | |
| 2025-11-13 | 18.17 | 18.37 | 18.11 | 18.11 | -1.415% | 8,989 | -3.644% | |
| 2025-11-12 | 18.32 | 18.44 | 18.10 | 18.37 | +0.143% | 14,074 | -5.008% | |
| 2025-11-11 | 17.99 | 18.39 | 17.99 | 18.34 | +0.691% | 20,759 | -4.872% | |
| 2025-11-10 | 18.28 | 18.30 | 18.21 | 18.22 | -0.090% | 5,850 | -4.216% | |
| 2025-11-07 | 18.03 | 18.29 | 18.03 | 18.23 | +0.079% | 10,989 | -4.302% | |
| 2025-11-06 | 18.10 | 18.30 | 18.10 | 18.22 | +0.691% | 5,189 | -4.227% | |
| 2025-11-05 | 18.18 | 18.19 | 17.95 | 18.09 | +0.639% | 5,948 | -3.565% | |
| 2025-11-04 | 18.07 | 18.14 | 17.93 | 17.98 | -1.154% | 9,723 | -2.948% | |
| 2025-11-03 | 18.14 | 18.20 | 18.00 | 18.19 | +0.497% | 5,207 | -4.068% | |
| 2025-10-31 | 18.24 | 18.24 | 18.10 | 18.10 | -0.713% | 4,002 | -3.591% | |
| 2025-10-30 | 18.33 | 18.41 | 18.19 | 18.23 | -0.465% | 2,491 | -4.278% | |
| 2025-10-29 | 18.40 | 18.40 | 18.32 | 18.32 | +0.191% | 8,853 | -4.723% | |
| 2025-10-28 | 18.40 | 18.40 | 18.23 | 18.28 | -0.381% | 3,512 | -4.540% | |
| 2025-10-27 | 18.26 | 18.38 | 18.22 | 18.35 | +0.839% | 9,413 | -4.905% | |
| 2025-10-24 | 18.39 | 18.39 | 18.14 | 18.20 | +0.316% | 7,424 | -4.107% | |
| 2025-10-23 | 18.26 | 18.28 | 17.97 | 18.14 | +0.221% | 5,829 | -3.804% | |
| 2025-10-22 | 18.26 | 18.26 | 17.81 | 18.10 | +0.388% | 7,739 | -3.591% | |
| 2025-10-21 | 18.19 | 18.29 | 18.01 | 18.03 | -1.010% | 8,232 | -3.217% | |
| 2025-10-20 | 18.18 | 18.40 | 18.18 | 18.21 | +0.163% | 6,963 | -4.195% | |
| 2025-10-17 | 18.33 | 18.33 | 18.11 | 18.18 | -0.794% | 1,911 | -4.039% | |
| 2025-10-16 | 18.25 | 18.44 | 18.25 | 18.33 | +0.687% | 14,436 | -4.801% | |
| 2025-10-15 | 18.01 | 18.25 | 18.01 | 18.20 | +1.534% | 5,928 | -4.147% | |
| 2025-10-14 | 17.68 | 18.24 | 17.68 | 17.93 | -0.444% | 8,858 | -2.677% | |
| 2025-10-13 | 17.99 | 18.15 | 17.99 | 18.01 | +0.896% | 1,602 | -3.109% | |
| 2025-10-10 | 18.32 | 18.37 | 17.85 | 17.85 | -2.299% | 15,219 | -2.241% | |
| 2025-10-09 | 18.32 | 18.32 | 18.27 | 18.27 | 0.000% | 7,660 | -4.488% | |
| 2025-10-08 | 18.24 | 18.34 | 18.24 | 18.27 | +0.164% | 4,164 | -4.488% | |
| 2025-10-07 | 18.22 | 18.34 | 18.22 | 18.24 | +0.143% | 8,433 | -4.331% | |
| 2025-10-06 | 18.22 | 18.25 | 18.13 | 18.21 | +0.297% | 7,930 | -4.195% | |
| 2025-10-03 | 18.14 | 18.25 | 18.13 | 18.16 | +0.165% | 7,364 | -3.910% | |
| 2025-10-02 | 18.24 | 18.24 | 18.13 | 18.13 | -0.874% | 4,930 | -3.751% | |
| 2025-10-01 | 18.10 | 18.29 | 18.10 | 18.29 | +1.034% | 6,466 | -4.593% | |
| 2025-09-30 | 18.12 | 18.17 | 17.96 | 18.10 | +0.297% | 5,874 | -3.607% | |
| 2025-09-29 | 18.10 | 18.16 | 17.87 | 18.05 | +0.297% | 11,415 | -3.320% | |
| 2025-09-26 | 18.02 | 18.07 | 17.91 | 18.00 | +0.472% | 8,924 | -3.033% | |
| 2025-09-25 | 17.97 | 18.09 | 17.91 | 17.91 | -0.104% | 6,982 | -2.575% | |
| 2025-09-24 | 18.03 | 18.09 | 17.93 | 17.93 | -0.555% | 4,041 | -2.677% | |
| 2025-09-23 | 18.03 | 18.15 | 17.86 | 18.03 | +0.446% | 13,450 | -3.217% | |
| 2025-09-22 | 18.15 | 18.15 | 17.91 | 17.95 | +0.468% | 10,625 | -2.786% | |
| 2025-09-19 | 17.89 | 17.94 | 17.70 | 17.87 | +0.147% | 5,729 | -2.331% | |
| 2025-09-18 | 17.87 | 18.05 | 17.84 | 17.84 | +0.001% | 4,911 | -2.187% | |
| 2025-09-17 | 18.00 | 18.04 | 17.84 | 17.84 | -0.856% | 4,146 | -2.186% | |
| 2025-09-16 | 18.12 | 18.12 | 17.93 | 17.99 | -0.668% | 13,084 | -3.023% | |
| 2025-09-15 | 18.16 | 18.16 | 18.08 | 18.11 | +0.083% | 4,834 | -3.671% | |
| 2025-09-12 | 18.11 | 18.12 | 18.08 | 18.10 | +0.135% | 9,661 | -3.591% | |
| 2025-09-11 | 18.14 | 18.14 | 18.05 | 18.08 | -0.080% | 6,526 | -3.461% | |
| 2025-09-10 | 18.11 | 18.12 | 18.03 | 18.09 | -0.123% | 4,587 | -3.538% | |
| 2025-09-09 | 18.01 | 18.12 | 18.01 | 18.11 | +1.034% | 6,020 | -3.657% | |
| 2025-09-08 | 18.05 | 18.08 | 17.93 | 17.93 | +0.094% | 7,544 | -2.661% | |
| 2025-09-05 | 18.03 | 18.08 | 17.91 | 17.91 | -0.333% | 3,194 | -2.569% | |
| 2025-09-04 | 17.98 | 17.98 | 17.80 | 17.97 | +0.307% | 9,612 | -2.894% | |
| 2025-09-03 | 17.98 | 17.98 | 17.88 | 17.91 | -0.417% | 5,234 | -2.596% | |
| 2025-09-02 | 17.94 | 18.07 | 17.89 | 17.99 | +0.279% | 17,113 | -3.002% | |
| 2025-08-29 | 18.00 | 18.10 | 17.93 | 17.94 | -0.361% | 28,849 | -2.731% | |
| 2025-08-28 | 17.99 | 18.12 | 17.93 | 18.00 | +0.530% | 5,893 | -3.082% | |
| 2025-08-27 | 18.00 | 18.01 | 17.90 | 17.91 | -0.278% | 7,682 | -2.568% | |
| 2025-08-26 | 18.05 | 18.05 | 17.85 | 17.96 | -0.172% | 14,083 | -2.840% | |
| 2025-08-25 | 17.86 | 18.16 | 17.86 | 17.99 | +0.626% | 28,901 | -3.007% | |
| 2025-08-22 | 17.99 | 17.99 | 17.79 | 17.88 | +0.332% | 9,901 | -2.400% | |
| 2025-08-21 | 17.88 | 17.88 | 17.67 | 17.82 | +0.225% | 9,534 | -2.076% | |
| 2025-08-20 | 17.75 | 17.86 | 17.74 | 17.78 | +0.395% | 10,875 | -1.856% | |
| 2025-08-19 | 17.75 | 17.75 | 17.68 | 17.71 | +0.113% | 6,453 | -1.468% | |
| 2025-08-18 | 17.88 | 17.88 | 17.62 | 17.69 | -0.841% | 4,468 | -1.357% | |
| 2025-08-15 | 17.85 | 17.85 | 17.77 | 17.84 | -0.277% | 2,929 | -2.186% | |
| 2025-08-14 | 17.83 | 17.90 | 17.83 | 17.89 | +0.489% | 5,677 | -2.457% | |
| 2025-08-13 | 17.78 | 17.89 | 17.64 | 17.80 | +0.126% | 12,533 | -1.980% | |
| 2025-08-12 | 17.71 | 17.78 | 17.71 | 17.78 | +0.452% | 6,694 | -1.856% | |
| 2025-08-11 | 17.75 | 17.76 | 17.70 | 17.70 | +0.085% | 6,850 | -1.412% | |
| 2025-08-08 | 17.70 | 17.75 | 17.67 | 17.68 | +0.016% | 9,251 | -1.329% | |
| 2025-08-07 | 17.60 | 17.70 | 17.60 | 17.68 | +0.666% | 6,323 | -1.313% | |
| 2025-08-06 | 17.61 | 17.63 | 17.50 | 17.57 | +0.144% | 7,846 | -0.656% | |
| 2025-08-05 | 17.58 | 17.59 | 17.50 | 17.54 | +0.114% | 5,965 | -0.513% | |
| 2025-08-04 | 17.40 | 17.61 | 17.38 | 17.52 | +0.748% | 20,540 | -0.400% | |
| 2025-08-01 | 17.46 | 17.46 | 17.11 | 17.39 | -0.057% | 13,132 | +0.345% | |
| 2025-07-31 | 17.63 | 17.64 | 17.36 | 17.40 | -1.333% | 10,696 | +0.287% | |
| 2025-07-30 | 17.69 | 17.69 | 17.55 | 17.64 | +0.194% | 6,020 | -1.049% | |
| 2025-07-29 | 17.56 | 17.66 | 17.49 | 17.60 | +0.404% | 9,392 | -0.857% | |
| 2025-07-28 | 17.76 | 17.76 | 17.48 | 17.53 | -1.267% | 3,084 | -0.456% | |
| 2025-07-25 | 17.75 | 17.78 | 17.73 | 17.75 | +0.288% | 9,496 | -1.718% | |
| 2025-07-24 | 17.75 | 17.76 | 17.66 | 17.70 | -0.259% | 11,754 | -1.435% | |
| 2025-07-23 | 17.75 | 17.79 | 17.59 | 17.75 | +0.567% | 35,575 | -1.690% | |
| 2025-07-22 | 17.66 | 17.74 | 17.58 | 17.65 | +0.742% | 5,487 | -1.133% | |
| 2025-07-21 | 17.74 | 17.74 | 17.26 | 17.52 | -0.060% | 23,164 | -0.400% | |
| 2025-07-18 | 17.54 | 17.70 | 17.51 | 17.53 | +0.375% | 8,441 | -0.459% | |
| 2025-07-17 | 17.50 | 17.50 | 17.45 | 17.46 | -0.314% | 4,520 | -0.086% | |
| 2025-07-16 | 17.62 | 17.66 | 17.52 | 17.52 | -0.511% | 3,453 | -0.400% | |
| 2025-07-15 | 17.64 | 17.65 | 17.54 | 17.61 | +0.057% | 9,941 | -0.909% | |
| 2025-07-14 | 17.70 | 17.70 | 17.50 | 17.60 | -0.396% | 8,655 | -0.852% | |
| 2025-07-11 | 17.67 | 17.67 | 17.51 | 17.67 | +0.035% | 7,316 | -1.245% | |
| 2025-07-10 | 17.60 | 17.81 | 17.59 | 17.66 | +0.420% | 11,414 | -1.211% | |
| 2025-07-09 | 17.70 | 17.70 | 17.59 | 17.59 | -1.026% | 13,346 | -0.796% | |
| 2025-07-08 | 17.51 | 17.77 | 17.38 | 17.77 | +1.441% | 9,419 | -1.814% | |
| 2025-07-07 | 17.63 | 17.63 | 17.43 | 17.52 | -0.624% | 5,730 | -0.400% | |
| 2025-07-03 | 17.54 | 17.70 | 17.50 | 17.63 | +0.506% | 9,589 | -1.021% | |
| 2025-07-02 | 17.44 | 17.59 | 17.35 | 17.54 | +0.630% | 10,131 | -0.520% | |
| 2025-07-01 | 17.34 | 17.43 | 17.21 | 17.43 | +0.719% | 13,866 | +0.107% | |
| 2025-06-30 | 17.20 | 17.31 | 17.13 | 17.31 | +1.266% | 16,451 | +0.827% | |
| 2025-06-27 | 17.07 | 17.35 | 16.98 | 17.09 | +0.355% | 15,928 | +2.104% | |
| 2025-06-26 | 17.03 | 17.03 | 17.02 | 17.03 | +0.118% | 1,214 | +2.466% | |
| 2025-06-25 | 17.04 | 17.06 | 16.98 | 17.01 | +0.206% | 17,018 | +2.587% | |
| 2025-06-24 | 17.01 | 17.01 | 16.95 | 16.98 | +0.325% | 8,135 | +2.798% | |
| 2025-06-23 | 17.00 | 17.00 | 16.76 | 16.92 | -0.646% | 8,905 | +3.132% | |
| 2025-06-20 | 16.92 | 17.03 | 16.81 | 17.03 | +0.948% | 8,022 | +2.466% | |
| 2025-06-18 | 16.88 | 16.88 | 16.64 | 16.87 | +0.102% | 8,661 | +3.438% | |
| 2025-06-17 | 16.91 | 16.99 | 16.80 | 16.85 | +1.522% | 9,856 | +3.544% | |
| 2025-06-16 | 16.93 | 17.03 | 16.60 | 16.60 | -1.748% | 4,348 | +5.120% | |
| 2025-06-13 | 16.98 | 16.98 | 16.75 | 16.90 | -0.615% | 4,519 | +3.283% | |
| 2025-06-12 | 16.82 | 17.00 | 16.82 | 17.00 | +1.265% | 5,957 | +2.647% | |
| 2025-06-11 | 16.92 | 16.98 | 16.79 | 16.79 | -0.782% | 12,469 | +3.945% | |
| 2025-06-10 | 16.89 | 16.92 | 16.67 | 16.92 | +1.257% | 13,443 | +3.132% | |
| 2025-06-09 | 16.84 | 16.90 | 16.70 | 16.71 | -0.578% | 16,344 | +4.428% | |
| 2025-06-06 | 16.97 | 16.97 | 16.71 | 16.81 | +0.073% | 8,716 | +3.825% | |
| 2025-06-05 | 16.94 | 17.00 | 16.76 | 16.80 | -0.364% | 12,611 | +3.900% | |
| 2025-06-04 | 16.79 | 17.00 | 16.73 | 16.86 | +1.118% | 9,137 | +3.522% | |
| 2025-06-03 | 16.79 | 16.94 | 16.66 | 16.67 | -0.359% | 11,042 | +4.679% | |
| 2025-06-02 | 16.86 | 16.90 | 16.67 | 16.73 | +0.120% | 9,402 | +4.304% | |
| 2025-05-30 | 16.62 | 17.03 | 16.56 | 16.71 | +0.542% | 12,783 | +4.428% | |
| 2025-05-29 | 16.62 | 16.77 | 16.53 | 16.62 | +0.302% | 8,747 | +4.994% | |
| 2025-05-28 | 16.76 | 16.90 | 16.55 | 16.57 | -0.720% | 6,627 | +5.311% | |
| 2025-05-27 | 16.91 | 16.99 | 16.69 | 16.69 | -0.059% | 16,043 | +4.553% | |
| 2025-05-23 | 16.72 | 16.91 | 16.70 | 16.70 | -0.358% | 7,520 | +4.491% | |
| 2025-05-22 | 16.87 | 16.90 | 16.60 | 16.76 | -0.475% | 12,801 | +4.117% | |
| 2025-05-21 | 16.77 | 16.99 | 16.59 | 16.84 | -0.237% | 12,420 | +3.622% | |
| 2025-05-20 | 16.74 | 17.05 | 16.70 | 16.88 | +1.442% | 16,064 | +3.377% | |
| 2025-05-19 | 16.62 | 16.64 | 16.47 | 16.64 | -0.538% | 9,699 | +4.868% | |
| 2025-05-16 | 16.63 | 16.76 | 16.46 | 16.73 | +0.601% | 23,742 | +4.304% | |
| 2025-05-15 | 16.33 | 16.75 | 16.33 | 16.63 | +0.514% | 20,453 | +4.931% | |
| 2025-05-14 | 16.70 | 16.70 | 16.34 | 16.55 | -0.151% | 15,234 | +5.470% | |
| 2025-05-13 | 16.75 | 16.75 | 16.50 | 16.57 | -1.075% | 7,989 | +5.311% | |
| 2025-05-12 | 16.90 | 17.04 | 16.51 | 16.75 | +0.450% | 19,104 | +4.179% | |
| 2025-05-09 | 16.72 | 16.90 | 16.50 | 16.68 | -0.329% | 9,724 | +4.648% | |
| 2025-05-08 | 16.65 | 16.95 | 16.47 | 16.73 | +1.088% | 14,708 | +4.304% | |
| 2025-05-07 | 16.80 | 16.80 | 16.42 | 16.55 | -0.241% | 21,384 | +5.438% | |
| 2025-05-06 | 16.67 | 16.97 | 16.50 | 16.59 | -1.073% | 24,746 | +5.184% | |
| 2025-05-05 | 16.46 | 16.96 | 16.41 | 16.77 | +1.883% | 38,345 | +4.055% | |
| 2025-05-02 | 16.41 | 16.74 | 16.33 | 16.46 | -0.121% | 16,572 | +6.015% | |
| 2025-05-01 | 16.65 | 16.68 | 16.28 | 16.48 | +0.427% | 20,529 | +5.886% | |
| 2025-04-30 | 16.32 | 16.56 | 15.95 | 16.41 | +0.061% | 36,164 | +6.338% | |
| 2025-04-29 | 16.18 | 16.40 | 16.05 | 16.40 | +1.806% | 7,065 | +6.402% | |
| 2025-04-28 | 15.98 | 16.20 | 15.92 | 16.11 | +0.493% | 6,357 | +8.325% | |
| 2025-04-25 | 16.07 | 16.34 | 15.77 | 16.03 | -0.125% | 13,554 | +8.858% | |
| 2025-04-24 | 16.15 | 16.21 | 15.86 | 16.05 | +1.326% | 14,930 | +8.723% | |
| 2025-04-23 | 16.20 | 16.44 | 15.76 | 15.84 | -0.690% | 34,515 | +10.164% | |
| 2025-04-22 | 15.84 | 16.03 | 15.67 | 15.95 | +0.949% | 28,323 | +9.404% | |
| 2025-04-21 | 16.08 | 16.08 | 15.52 | 15.80 | -0.839% | 5,197 | +10.443% | |
| 2025-04-17 | 16.10 | 16.20 | 15.93 | 15.93 | +1.618% | 11,060 | +9.516% | |
| 2025-04-16 | 15.88 | 16.07 | 15.68 | 15.68 | -0.259% | 23,943 | +11.288% | |
| 2025-04-15 | 15.55 | 15.80 | 15.54 | 15.72 | +1.746% | 12,656 | +11.000% | Div $0.100 |
| 2025-04-14 | 15.32 | 15.55 | 15.32 | 15.45 | 0.000% | 24,456 | +12.938% |