PCG/PA
Pacific Gas and Electric Company 6% 1st Pfd.
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
20.15USD-0.494%(-0.10)922
After-hoursOct 2, 2026 4:10:30 PM EDT
20.15USD0.000%(0.00)
PCG/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.15 | 20.15 | 20.15 | 20.15 | -0.494% | 922 | 0.000% |
| 2026-10-01 | 19.99 | 20.28 | 19.93 | 20.25 | +0.796% | 17,268 | -0.494% |
| 2026-09-30 | 19.83 | 20.09 | 19.70 | 20.09 | +1.311% | 6,118 | +0.299% |
| 2026-09-29 | 20.06 | 20.28 | 19.83 | 19.83 | -1.832% | 11,197 | +1.614% |
| 2026-09-28 | 20.39 | 20.39 | 20.00 | 20.20 | -0.049% | 18,902 | -0.248% |
| 2026-09-25 | 20.45 | 20.45 | 20.15 | 20.21 | -0.566% | 5,912 | -0.297% |
| 2026-09-24 | 20.44 | 20.44 | 20.13 | 20.32 | +0.098% | 3,625 | -0.861% |
| 2026-09-23 | 20.42 | 20.42 | 20.18 | 20.30 | -0.514% | 10,755 | -0.763% |
| 2026-09-22 | 20.50 | 20.52 | 20.36 | 20.41 | +0.147% | 6,834 | -1.274% |
| 2026-09-21 | 20.50 | 20.54 | 20.37 | 20.38 | -0.585% | 3,898 | -1.129% |
| 2026-09-18 | 20.74 | 20.74 | 20.50 | 20.50 | -0.097% | 1,962 | -1.707% |
| 2026-09-17 | 20.67 | 20.67 | 20.50 | 20.52 | 0.000% | 6,870 | -1.803% |
| 2026-09-16 | 20.88 | 20.88 | 20.52 | 20.52 | -0.774% | 3,839 | -1.803% |
| 2026-09-15 | 20.50 | 20.74 | 20.43 | 20.68 | +0.510% | 6,429 | -2.563% |
| 2026-09-14 | 20.68 | 20.75 | 20.45 | 20.57 | -0.484% | 12,878 | -2.066% |
| 2026-09-11 | 20.75 | 20.86 | 20.63 | 20.68 | -0.048% | 2,772 | -2.539% |
| 2026-09-10 | 20.72 | 20.72 | 20.50 | 20.68 | +0.024% | 7,157 | -2.586% |
| 2026-09-09 | 20.82 | 20.82 | 20.68 | 20.68 | -0.544% | 6,380 | -2.563% |
| 2026-09-08 | 20.66 | 20.87 | 20.50 | 20.79 | +0.547% | 8,470 | -3.093% |
| 2026-09-04 | 20.75 | 20.84 | 20.66 | 20.68 | -0.048% | 5,153 | -2.563% |
| 2026-09-03 | 20.55 | 20.76 | 20.55 | 20.69 | -0.529% | 8,218 | -2.610% |
| 2026-09-02 | 20.81 | 20.94 | 20.61 | 20.80 | -2.256% | 46,292 | -3.125% |
| 2026-09-01 | 20.80 | 21.67 | 20.80 | 21.28 | +1.333% | 11,056 | -5.310% |
| 2026-08-31 | 21.23 | 21.29 | 20.80 | 21.00 | -3.315% | 36,423 | -4.048% |
| 2026-08-28 | 22.00 | 22.00 | 21.68 | 21.72 | -0.184% | 822 | -7.228% |
| 2026-08-27 | 21.80 | 21.80 | 21.75 | 21.76 | -0.366% | 5,169 | -7.399% |
| 2026-08-26 | 22.05 | 22.05 | 21.84 | 21.84 | -1.176% | 6,568 | -7.738% |
| 2026-08-25 | 21.95 | 22.10 | 21.95 | 22.10 | +0.500% | 1,652 | -8.824% |
| 2026-08-24 | 22.00 | 22.10 | 21.90 | 21.99 | +0.769% | 13,858 | -8.367% |
| 2026-08-21 | 21.84 | 21.84 | 21.82 | 21.82 | -0.310% | 2,102 | -7.662% |
| 2026-08-20 | 21.81 | 21.89 | 21.81 | 21.89 | +0.367% | 9,485 | -7.949% |
| 2026-08-19 | 21.77 | 21.81 | 21.75 | 21.81 | +0.646% | 1,509 | -7.611% |
| 2026-08-18 | 21.83 | 21.86 | 21.63 | 21.67 | -1.095% | 9,719 | -7.014% |
| 2026-08-17 | 22.04 | 22.04 | 21.85 | 21.91 | -0.046% | 8,204 | -8.033% |
| 2026-08-14 | 21.93 | 22.02 | 21.83 | 21.92 | +0.550% | 2,526 | -8.075% |
| 2026-08-13 | 21.83 | 21.86 | 21.80 | 21.80 | 0.000% | 1,835 | -7.569% |
| 2026-08-11 | 21.79 | 21.80 | 21.79 | 21.80 | +0.046% | 1,001 | -7.569% |
| 2026-08-10 | 21.87 | 21.87 | 21.76 | 21.79 | -0.366% | 6,829 | -7.526% |
| 2026-08-07 | 21.86 | 21.87 | 21.78 | 21.87 | +0.023% | 661 | -7.865% |
| 2026-08-06 | 22.00 | 22.00 | 21.85 | 21.86 | -0.069% | 4,073 | -7.844% |
| 2026-08-05 | 21.90 | 21.94 | 21.85 | 21.88 | -0.319% | 3,874 | -7.907% |
| 2026-08-04 | 21.86 | 21.98 | 21.85 | 21.95 | +0.412% | 3,844 | -8.200% |
| 2026-08-03 | 21.81 | 21.95 | 21.79 | 21.86 | -1.443% | 15,088 | -7.823% |
| 2026-07-31 | 21.90 | 22.18 | 21.67 | 22.18 | -0.180% | 9,353 | -9.152% |
| 2026-07-30 | 22.11 | 22.22 | 22.11 | 22.22 | -0.135% | 1,268 | -9.316% |
| 2026-07-29 | 22.06 | 22.32 | 22.06 | 22.25 | +0.862% | 886 | -9.438% |
| 2026-07-28 | 22.34 | 22.34 | 21.92 | 22.06 | +0.158% | 2,348 | -8.658% |
| 2026-07-24 | 22.03 | 22.15 | 22.02 | 22.02 | -0.030% | 4,736 | -8.513% |
| 2026-07-23 | 22.05 | 22.05 | 21.90 | 22.03 | +0.098% | 7,038 | -8.540% |
| 2026-07-22 | 22.30 | 22.30 | 21.93 | 22.01 | +0.273% | 2,211 | -8.451% |
| 2026-07-21 | 21.91 | 22.00 | 21.74 | 21.95 | +0.137% | 7,337 | -8.200% |
| 2026-07-20 | 21.94 | 22.40 | 21.74 | 21.92 | -0.724% | 14,172 | -8.075% |
| 2026-07-17 | 22.19 | 22.19 | 22.01 | 22.08 | -0.854% | 4,022 | -8.741% |
| 2026-07-16 | 22.27 | 22.27 | 22.27 | 22.27 | -0.313% | 695 | -9.520% |
| 2026-07-15 | 22.37 | 22.37 | 22.23 | 22.34 | -0.089% | 2,294 | -9.803% |
| 2026-07-14 | 22.20 | 22.40 | 22.20 | 22.36 | +0.721% | 3,054 | -9.884% |
| 2026-07-13 | 22.24 | 22.30 | 22.19 | 22.20 | +0.226% | 1,468 | -9.234% |
| 2026-07-10 | 22.35 | 22.35 | 22.15 | 22.15 | 0.000% | 4,850 | -9.029% |
| 2026-07-09 | 22.06 | 22.40 | 22.06 | 22.15 | -0.539% | 3,155 | -9.029% |
| 2026-07-08 | 22.09 | 22.27 | 21.98 | 22.27 | +0.998% | 5,709 | -9.520% |
| 2026-07-07 | 22.00 | 22.36 | 22.00 | 22.05 | +0.227% | 2,316 | -8.617% |
| 2026-07-06 | 21.90 | 22.31 | 21.90 | 22.00 | +0.686% | 6,326 | -8.409% |
| 2026-07-02 | 22.00 | 22.00 | 21.70 | 21.85 | -0.682% | 5,796 | -7.780% |
| 2026-07-01 | 21.96 | 22.16 | 21.90 | 22.00 | +0.733% | 5,270 | -8.409% |
| 2026-06-30 | 21.97 | 22.45 | 21.71 | 21.84 | -0.592% | 33,033 | -7.738% |
| 2026-06-29 | 22.00 | 22.00 | 21.87 | 21.97 | -0.136% | 2,697 | -8.284% |
| 2026-06-26 | 21.80 | 22.19 | 21.80 | 22.00 | +0.825% | 4,190 | -8.409% |
| 2026-06-25 | 22.05 | 22.11 | 21.82 | 21.82 | -0.998% | 1,915 | -7.654% |
| 2026-06-24 | 21.80 | 22.04 | 21.80 | 22.04 | +0.492% | 804 | -8.575% |
| 2026-06-23 | 21.98 | 21.98 | 21.84 | 21.93 | -0.196% | 5,232 | -8.125% |
| 2026-06-22 | 21.88 | 21.98 | 21.88 | 21.98 | +0.205% | 3,113 | -8.305% |
| 2026-06-18 | 21.92 | 21.93 | 21.92 | 21.93 | +0.046% | 2,765 | -8.117% |
| 2026-06-17 | 22.03 | 22.07 | 21.90 | 21.92 | -0.499% | 2,690 | -8.075% |
| 2026-06-16 | 22.00 | 22.22 | 21.78 | 22.03 | -1.321% | 6,531 | -8.534% |
| 2026-06-15 | 22.21 | 22.45 | 22.20 | 22.32 | +0.112% | 4,275 | -9.742% |
| 2026-06-12 | 22.00 | 22.30 | 22.00 | 22.30 | +0.905% | 2,589 | -9.641% |
| 2026-06-11 | 21.95 | 22.10 | 21.95 | 22.10 | +1.144% | 1,401 | -8.824% |
| 2026-06-10 | 21.86 | 21.92 | 21.85 | 21.85 | -0.682% | 9,563 | -7.780% |
| 2026-06-09 | 22.22 | 22.22 | 21.94 | 22.00 | +0.091% | 3,044 | -8.409% |
| 2026-06-08 | 22.01 | 22.05 | 21.98 | 21.98 | -0.588% | 2,074 | -8.326% |
| 2026-06-05 | 22.09 | 22.11 | 21.95 | 22.11 | +0.227% | 6,991 | -8.865% |
| 2026-06-04 | 22.00 | 22.12 | 21.98 | 22.06 | +0.182% | 5,256 | -8.658% |
| 2026-06-03 | 22.12 | 22.25 | 22.01 | 22.02 | -0.452% | 2,008 | -8.492% |
| 2026-06-02 | 22.14 | 22.14 | 22.02 | 22.12 | -0.271% | 4,313 | -8.906% |
| 2026-06-01 | 22.01 | 22.18 | 22.00 | 22.18 | +0.956% | 1,836 | -9.152% |
| 2026-05-29 | 22.39 | 22.40 | 21.75 | 21.97 | -1.920% | 35,717 | -8.284% |
| 2026-05-28 | 22.35 | 22.40 | 22.35 | 22.40 | -0.134% | 980 | -10.045% |
| 2026-05-27 | 22.49 | 22.49 | 22.43 | 22.43 | -0.089% | 1,316 | -10.165% |
| 2026-05-26 | 22.46 | 22.46 | 22.30 | 22.45 | +0.853% | 2,569 | -10.245% |
| 2026-05-22 | 22.59 | 22.59 | 22.25 | 22.26 | -0.625% | 4,902 | -9.479% |
| 2026-05-21 | 22.25 | 22.40 | 22.25 | 22.40 | -0.098% | 2,753 | -10.045% |
| 2026-05-20 | 22.36 | 22.72 | 22.36 | 22.42 | +0.727% | 13,028 | -10.133% |
| 2026-05-19 | 22.45 | 22.45 | 22.26 | 22.26 | -0.846% | 5,908 | -9.479% |
| 2026-05-18 | 22.59 | 22.59 | 22.45 | 22.45 | -0.970% | 8,285 | -10.245% |
| 2026-05-15 | 22.58 | 22.67 | 22.48 | 22.67 | +0.302% | 5,572 | -11.116% |
| 2026-05-14 | 22.38 | 22.60 | 22.30 | 22.60 | +0.991% | 5,346 | -10.847% |
| 2026-05-13 | 22.54 | 22.72 | 22.25 | 22.38 | -1.475% | 4,302 | -9.964% |
| 2026-05-12 | 22.83 | 22.83 | 22.71 | 22.71 | -0.981% | 3,145 | -11.292% |
| 2026-05-11 | 22.78 | 22.94 | 22.65 | 22.94 | +0.680% | 3,041 | -12.162% |
| 2026-05-08 | 22.57 | 22.79 | 22.57 | 22.79 | +0.463% | 1,912 | -11.565% |
| 2026-05-07 | 22.52 | 22.80 | 22.34 | 22.68 | +0.755% | 3,954 | -11.155% |
| 2026-05-06 | 22.71 | 22.71 | 22.33 | 22.51 | +0.044% | 5,502 | -10.484% |
| 2026-05-05 | 22.40 | 22.73 | 22.09 | 22.50 | +0.446% | 1,888 | -10.444% |
| 2026-05-04 | 22.75 | 22.80 | 22.40 | 22.40 | -1.603% | 7,787 | -10.045% |
| 2026-05-01 | 22.63 | 22.85 | 22.63 | 22.77 | +0.088% | 9,893 | -11.487% |
| 2026-04-30 | 22.80 | 22.80 | 22.44 | 22.75 | -0.677% | 7,244 | -11.409% |
| 2026-04-29 | 22.92 | 22.92 | 22.82 | 22.90 | +0.881% | 1,292 | -12.009% |
| 2026-04-28 | 22.70 | 22.82 | 22.70 | 22.70 | 0.000% | 8,880 | -11.233% |
| 2026-04-27 | 22.71 | 23.28 | 22.50 | 22.70 | 0.000% | 14,096 | -11.233% |
| 2026-04-24 | 22.90 | 22.91 | 22.70 | 22.70 | -0.220% | 5,972 | -11.233% |
| 2026-04-23 | 23.30 | 23.30 | 22.63 | 22.75 | +0.353% | 8,615 | -11.429% |
| 2026-04-22 | 22.42 | 22.69 | 22.42 | 22.67 | +1.160% | 4,080 | -11.116% |
| 2026-04-21 | 22.73 | 22.73 | 22.25 | 22.41 | -1.277% | 7,126 | -10.085% |
| 2026-04-20 | 22.98 | 22.98 | 22.65 | 22.70 | -0.044% | 5,027 | -11.233% |
| 2026-04-17 | 23.44 | 23.44 | 22.71 | 22.71 | 0.000% | 7,097 | -11.273% |
| 2026-04-16 | 22.91 | 22.95 | 22.71 | 22.71 | +0.044% | 11,437 | -11.273% |
| 2026-04-15 | 22.60 | 22.83 | 22.60 | 22.70 | -0.830% | 5,102 | -11.233% |
| 2026-04-14 | 22.76 | 22.91 | 22.66 | 22.89 | +1.015% | 5,598 | -11.970% |
| 2026-04-13 | 22.61 | 22.66 | 22.60 | 22.66 | -0.614% | 2,630 | -11.077% |
| 2026-04-10 | 22.67 | 23.09 | 22.67 | 22.80 | +0.885% | 10,199 | -11.623% |
| 2026-04-09 | 22.54 | 22.70 | 22.51 | 22.60 | +0.400% | 3,125 | -10.841% |
| 2026-04-08 | 22.60 | 22.66 | 22.50 | 22.51 | -0.398% | 1,688 | -10.484% |
| 2026-04-07 | 22.31 | 22.60 | 22.26 | 22.60 | +0.444% | 3,535 | -10.841% |
| 2026-04-06 | 22.60 | 22.60 | 22.45 | 22.50 | +0.626% | 2,970 | -10.444% |
| 2026-04-02 | 22.55 | 22.55 | 22.27 | 22.36 | -0.622% | 3,519 | -9.884% |
| 2026-04-01 | 22.72 | 22.72 | 22.36 | 22.50 | +0.897% | 2,250 | -10.444% |
| 2026-03-31 | 22.20 | 22.30 | 22.10 | 22.30 | +0.450% | 3,482 | -9.641% |
| 2026-03-30 | 22.08 | 22.29 | 22.08 | 22.20 | -0.225% | 1,899 | -9.234% |
| 2026-03-27 | 22.26 | 22.38 | 22.25 | 22.25 | -0.224% | 3,817 | -9.438% |
| 2026-03-26 | 22.50 | 22.50 | 22.29 | 22.30 | -0.669% | 4,252 | -9.641% |
| 2026-03-25 | 22.75 | 22.75 | 22.45 | 22.45 | -0.220% | 4,456 | -10.245% |
| 2026-03-24 | 22.36 | 22.50 | 22.36 | 22.50 | -0.002% | 2,623 | -10.442% |
| 2026-03-23 | 22.51 | 22.61 | 22.45 | 22.50 | +0.446% | 20,187 | -10.444% |
| 2026-03-20 | 22.61 | 22.61 | 22.33 | 22.40 | -0.444% | 16,378 | -10.045% |
| 2026-03-19 | 22.51 | 22.55 | 22.46 | 22.50 | -0.022% | 1,517 | -10.444% |
| 2026-03-18 | 22.45 | 22.64 | 22.45 | 22.50 | +0.648% | 2,785 | -10.464% |
| 2026-03-17 | 22.49 | 22.60 | 22.36 | 22.36 | -0.179% | 4,726 | -9.884% |
| 2026-03-16 | 22.65 | 22.65 | 22.40 | 22.40 | -0.114% | 3,244 | -10.045% |
| 2026-03-13 | 22.35 | 22.73 | 22.30 | 22.43 | +1.611% | 9,847 | -10.147% |
| 2026-03-12 | 22.35 | 22.50 | 22.07 | 22.07 | -1.605% | 13,199 | -8.700% |
| 2026-03-11 | 22.64 | 22.80 | 22.42 | 22.43 | +0.134% | 6,149 | -10.165% |
| 2026-03-10 | 22.68 | 22.68 | 22.40 | 22.40 | -0.533% | 1,939 | -10.045% |
| 2026-03-09 | 22.40 | 22.52 | 22.27 | 22.52 | +1.123% | 2,868 | -10.524% |
| 2026-03-06 | 22.33 | 22.33 | 22.17 | 22.27 | +0.090% | 3,849 | -9.520% |
| 2026-03-05 | 22.27 | 22.29 | 22.25 | 22.25 | -0.090% | 1,676 | -9.438% |
| 2026-03-04 | 22.26 | 22.50 | 22.13 | 22.27 | -1.460% | 6,527 | -9.520% |
| 2026-03-03 | 22.48 | 22.66 | 22.04 | 22.60 | -0.616% | 9,580 | -10.841% |
| 2026-03-02 | 22.69 | 22.74 | 22.51 | 22.74 | +0.176% | 2,615 | -11.390% |
| 2026-02-27 | 22.89 | 22.89 | 22.30 | 22.70 | +0.088% | 38,558 | -11.233% |
| 2026-02-26 | 22.75 | 22.90 | 22.66 | 22.68 | +0.800% | 12,358 | -11.155% |
| 2026-02-25 | 22.70 | 22.73 | 22.50 | 22.50 | -0.618% | 4,790 | -10.445% |
| 2026-02-24 | 22.16 | 22.70 | 22.16 | 22.64 | +0.310% | 8,253 | -10.998% |
| 2026-02-23 | 22.71 | 22.71 | 22.40 | 22.57 | -0.616% | 12,334 | -10.722% |
| 2026-02-20 | 22.45 | 22.71 | 22.33 | 22.71 | +1.293% | 9,361 | -11.273% |
| 2026-02-19 | 22.45 | 22.51 | 22.38 | 22.42 | -0.356% | 6,702 | -10.125% |
| 2026-02-18 | 22.35 | 22.65 | 22.35 | 22.50 | +0.223% | 7,916 | -10.444% |
| 2026-02-17 | 22.17 | 22.73 | 22.17 | 22.45 | +0.899% | 20,587 | -10.245% |
| 2026-02-13 | 22.17 | 22.28 | 22.15 | 22.25 | +0.679% | 8,748 | -9.438% |
| 2026-02-12 | 22.01 | 22.20 | 22.01 | 22.10 | -0.771% | 20,555 | -8.824% |
| 2026-02-11 | 22.15 | 22.35 | 22.03 | 22.27 | +1.006% | 7,481 | -9.527% |
| 2026-02-10 | 22.15 | 22.15 | 22.00 | 22.05 | -0.586% | 22,956 | -8.617% |
| 2026-02-09 | 22.31 | 22.31 | 22.00 | 22.18 | -0.359% | 18,739 | -9.152% |
| 2026-02-06 | 22.31 | 22.48 | 22.26 | 22.26 | -0.224% | 4,725 | -9.479% |
| 2026-02-05 | 22.24 | 22.35 | 22.01 | 22.31 | +0.315% | 10,249 | -9.682% |
| 2026-02-04 | 22.30 | 22.40 | 22.24 | 22.24 | -0.180% | 3,646 | -9.397% |
| 2026-02-03 | 22.46 | 22.46 | 21.90 | 22.28 | 0.000% | 3,177 | -9.560% |
| 2026-02-02 | 22.05 | 22.50 | 22.05 | 22.28 | -0.713% | 7,291 | -9.560% |
| 2026-01-30 | 22.14 | 22.44 | 22.01 | 22.44 | +0.358% | 5,146 | -10.205% |
| 2026-01-29 | 22.50 | 22.75 | 22.31 | 22.36 | -0.223% | 7,568 | -9.884% |
| 2026-01-28 | 22.54 | 22.74 | 22.33 | 22.41 | +0.358% | 8,181 | -10.085% |
| 2026-01-27 | 22.22 | 22.50 | 22.22 | 22.33 | +0.157% | 6,857 | -9.763% |
| 2026-01-26 | 22.20 | 22.30 | 22.20 | 22.30 | -0.156% | 2,880 | -9.621% |
| 2026-01-23 | 22.20 | 22.33 | 22.20 | 22.33 | +0.269% | 9,656 | -9.762% |
| 2026-01-22 | 22.35 | 22.35 | 22.21 | 22.27 | +0.587% | 5,675 | -9.520% |
| 2026-01-21 | 22.58 | 22.58 | 22.14 | 22.14 | +0.045% | 8,572 | -8.988% |
| 2026-01-20 | 22.22 | 22.28 | 22.12 | 22.13 | -0.315% | 5,169 | -8.947% |
| 2026-01-16 | 22.49 | 22.49 | 22.20 | 22.20 | -0.924% | 12,700 | -9.234% |
| 2026-01-15 | 22.14 | 22.41 | 22.14 | 22.41 | +1.229% | 6,485 | -10.073% |
| 2026-01-14 | 22.11 | 22.35 | 22.02 | 22.14 | +0.385% | 11,294 | -8.968% |
| 2026-01-13 | 22.06 | 22.35 | 22.01 | 22.05 | +0.045% | 14,172 | -8.617% |
| 2026-01-12 | 22.25 | 22.32 | 22.00 | 22.04 | -0.806% | 18,818 | -8.575% |
| 2026-01-09 | 22.15 | 22.22 | 22.12 | 22.22 | +0.403% | 8,321 | -9.312% |
| 2026-01-08 | 22.48 | 22.53 | 22.13 | 22.13 | +0.136% | 6,296 | -8.947% |
| 2026-01-07 | 22.10 | 22.20 | 22.05 | 22.10 | +0.181% | 9,599 | -8.824% |
| 2026-01-06 | 22.33 | 22.40 | 21.90 | 22.06 | +0.593% | 21,187 | -8.658% |
| 2026-01-05 | 21.85 | 22.13 | 21.85 | 21.93 | -1.127% | 9,550 | -8.117% |
| 2026-01-02 | 21.95 | 22.24 | 21.95 | 22.18 | +1.140% | 15,589 | -9.152% |
| 2025-12-31 | 22.05 | 22.11 | 21.87 | 21.93 | -0.409% | 33,570 | -8.117% |
| 2025-12-30 | 22.26 | 22.26 | 22.02 | 22.02 | -0.362% | 7,386 | -8.492% |
| 2025-12-29 | 22.26 | 22.26 | 22.10 | 22.10 | -0.674% | 11,018 | -8.824% |
| 2025-12-26 | 22.35 | 22.35 | 22.05 | 22.25 | +1.136% | 10,072 | -9.438% |
| 2025-12-24 | 21.99 | 22.00 | 21.96 | 22.00 | +0.119% | 10,454 | -8.409% |
| 2025-12-23 | 21.99 | 22.00 | 21.96 | 21.97 | -0.074% | 8,797 | -8.300% |
| 2025-12-22 | 22.00 | 22.00 | 21.90 | 21.99 | -0.045% | 6,169 | -8.367% |
| 2025-12-19 | 21.97 | 22.03 | 21.93 | 22.00 | -0.181% | 6,555 | -8.409% |
| 2025-12-18 | 22.00 | 22.05 | 21.97 | 22.04 | +0.189% | 7,686 | -8.575% |
| 2025-12-17 | 22.00 | 22.05 | 21.92 | 22.00 | -0.460% | 13,620 | -8.402% |
| 2025-12-16 | 22.00 | 22.10 | 21.93 | 22.10 | +0.113% | 7,579 | -8.824% |
| 2025-12-15 | 22.05 | 22.25 | 22.00 | 22.07 | +0.068% | 5,637 | -8.720% |
| 2025-12-12 | 22.10 | 22.20 | 21.96 | 22.06 | +0.227% | 12,048 | -8.658% |
| 2025-12-11 | 22.04 | 22.08 | 22.01 | 22.01 | -0.136% | 17,781 | -8.451% |
| 2025-12-10 | 22.00 | 22.05 | 21.95 | 22.04 | +0.181% | 15,228 | -8.575% |
| 2025-12-09 | 22.00 | 22.05 | 21.95 | 22.00 | +0.091% | 8,993 | -8.409% |
| 2025-12-08 | 22.01 | 22.03 | 21.96 | 21.98 | -0.136% | 9,376 | -8.326% |
| 2025-12-05 | 22.01 | 22.10 | 22.01 | 22.01 | 0.000% | 4,638 | -8.451% |
| 2025-12-04 | 22.03 | 22.03 | 22.01 | 22.01 | -0.091% | 7,099 | -8.451% |
| 2025-12-03 | 22.00 | 22.06 | 21.98 | 22.03 | +0.136% | 16,402 | -8.534% |
| 2025-12-02 | 22.10 | 22.24 | 21.95 | 22.00 | -0.452% | 14,160 | -8.409% |
| 2025-12-01 | 22.15 | 22.15 | 22.08 | 22.10 | -0.226% | 3,499 | -8.824% |
| 2025-11-28 | 22.00 | 22.30 | 22.00 | 22.15 | +0.682% | 5,892 | -9.029% |
| 2025-11-26 | 22.05 | 22.05 | 21.98 | 22.00 | +0.101% | 7,315 | -8.409% |
| 2025-11-25 | 22.04 | 22.04 | 21.97 | 21.98 | -0.281% | 3,051 | -8.317% |
| 2025-11-24 | 22.05 | 22.05 | 22.00 | 22.04 | +0.136% | 7,653 | -8.575% |
| 2025-11-21 | 22.00 | 22.02 | 21.95 | 22.01 | -0.181% | 9,007 | -8.451% |
| 2025-11-20 | 22.04 | 22.11 | 22.00 | 22.05 | +0.045% | 19,404 | -8.617% |
| 2025-11-19 | 22.00 | 22.10 | 22.00 | 22.04 | +0.182% | 14,133 | -8.575% |
| 2025-11-18 | 22.00 | 22.05 | 21.95 | 22.00 | +0.228% | 18,211 | -8.409% |
| 2025-11-17 | 22.00 | 22.02 | 21.89 | 21.95 | -0.182% | 25,816 | -8.200% |
| 2025-11-14 | 22.00 | 22.00 | 21.80 | 21.99 | +0.517% | 5,593 | -8.367% |
| 2025-11-13 | 22.00 | 22.00 | 21.86 | 21.88 | -0.333% | 6,536 | -7.894% |
| 2025-11-12 | 22.05 | 22.05 | 21.95 | 21.95 | -0.499% | 9,497 | -8.200% |
| 2025-11-11 | 22.00 | 22.06 | 21.90 | 22.06 | +0.318% | 4,148 | -8.658% |
| 2025-11-10 | 21.97 | 22.04 | 21.96 | 21.99 | +0.091% | 13,441 | -8.367% |
| 2025-11-07 | 22.00 | 22.00 | 21.85 | 21.97 | +0.137% | 4,878 | -8.284% |
| 2025-11-06 | 22.01 | 22.05 | 21.94 | 21.94 | -0.273% | 8,081 | -8.159% |
| 2025-11-05 | 22.06 | 22.06 | 21.90 | 22.00 | -0.288% | 6,603 | -8.409% |
| 2025-11-04 | 22.09 | 22.13 | 21.95 | 22.06 | -0.165% | 12,582 | -8.673% |
| 2025-11-03 | 22.10 | 22.19 | 21.98 | 22.10 | -0.136% | 10,526 | -8.824% |
| 2025-10-31 | 22.15 | 22.15 | 22.00 | 22.13 | -1.949% | 17,872 | -8.947% |
| 2025-10-30 | 22.44 | 22.57 | 22.33 | 22.57 | +0.445% | 7,277 | -10.722% |
| 2025-10-29 | 22.48 | 22.48 | 22.30 | 22.47 | -0.089% | 12,877 | -10.324% |
| 2025-10-28 | 22.50 | 22.50 | 22.38 | 22.49 | +0.223% | 5,417 | -10.405% |
| 2025-10-27 | 22.32 | 22.50 | 22.32 | 22.44 | +0.306% | 17,185 | -10.205% |
| 2025-10-24 | 22.45 | 22.45 | 22.35 | 22.37 | -0.260% | 4,699 | -9.930% |
| 2025-10-23 | 22.35 | 22.50 | 22.35 | 22.43 | +0.358% | 15,098 | -10.165% |
| 2025-10-22 | 22.40 | 22.45 | 22.30 | 22.35 | -0.401% | 13,499 | -9.843% |
| 2025-10-21 | 22.30 | 22.45 | 22.25 | 22.44 | +0.809% | 38,200 | -10.205% |
| 2025-10-20 | 22.30 | 22.31 | 22.26 | 22.26 | 0.000% | 4,313 | -9.479% |
| 2025-10-17 | 22.20 | 22.27 | 22.20 | 22.26 | 0.000% | 2,822 | -9.479% |
| 2025-10-16 | 22.32 | 22.32 | 22.22 | 22.26 | -0.358% | 3,192 | -9.479% |
| 2025-10-15 | 22.35 | 22.39 | 22.25 | 22.34 | +0.404% | 6,478 | -9.803% |
| 2025-10-14 | 22.30 | 22.95 | 22.22 | 22.25 | -0.224% | 3,443 | -9.438% |
| 2025-10-13 | 22.45 | 22.45 | 22.30 | 22.30 | -0.889% | 2,782 | -9.641% |
| 2025-10-10 | 22.45 | 22.50 | 22.22 | 22.50 | +0.604% | 10,694 | -10.444% |
| 2025-10-09 | 22.30 | 22.40 | 22.30 | 22.36 | +0.359% | 5,422 | -9.904% |
| 2025-10-08 | 22.27 | 22.35 | 22.24 | 22.29 | -0.291% | 3,626 | -9.580% |
| 2025-10-07 | 22.20 | 22.35 | 22.18 | 22.35 | +0.404% | 4,257 | -9.843% |
| 2025-10-06 | 22.20 | 22.27 | 22.20 | 22.26 | +0.225% | 2,111 | -9.479% |
| 2025-10-03 | 22.03 | 22.26 | 22.03 | 22.21 | -0.359% | 3,046 | -9.275% |
| 2025-10-02 | 22.00 | 22.29 | 21.84 | 22.29 | +0.678% | 5,259 | -9.601% |
| 2025-10-01 | 21.77 | 22.23 | 21.77 | 22.14 | +0.591% | 4,038 | -8.988% |
| 2025-09-30 | 22.20 | 22.24 | 21.60 | 22.01 | -1.034% | 24,947 | -8.451% |
| 2025-09-29 | 22.17 | 22.24 | 22.15 | 22.24 | +0.108% | 2,622 | -9.397% |
| 2025-09-26 | 22.14 | 22.24 | 22.14 | 22.22 | +0.028% | 2,422 | -9.300% |
| 2025-09-25 | 22.21 | 22.25 | 22.17 | 22.21 | -0.180% | 5,302 | -9.275% |
| 2025-09-24 | 22.25 | 22.26 | 22.25 | 22.25 | -0.492% | 6,506 | -9.438% |
| 2025-09-23 | 22.25 | 22.36 | 22.25 | 22.36 | +0.269% | 1,602 | -9.884% |
| 2025-09-22 | 22.16 | 22.30 | 22.16 | 22.30 | -0.090% | 2,979 | -9.641% |
| 2025-09-19 | 22.17 | 22.32 | 22.17 | 22.32 | -0.045% | 3,684 | -9.722% |
| 2025-09-17 | 22.30 | 22.34 | 22.25 | 22.33 | +0.135% | 2,363 | -9.763% |
| 2025-09-16 | 22.13 | 22.30 | 22.13 | 22.30 | +0.059% | 3,837 | -9.641% |
| 2025-09-15 | 22.22 | 22.35 | 22.22 | 22.29 | +0.391% | 6,083 | -9.588% |
| 2025-09-12 | 22.28 | 22.28 | 22.10 | 22.20 | +0.158% | 4,980 | -9.234% |
| 2025-09-11 | 22.27 | 22.30 | 22.11 | 22.16 | -0.203% | 5,444 | -9.091% |
| 2025-09-10 | 22.23 | 22.26 | 22.20 | 22.21 | +0.511% | 4,332 | -9.275% |
| 2025-09-09 | 22.20 | 22.24 | 22.03 | 22.10 | -0.329% | 8,381 | -8.811% |
| 2025-09-08 | 22.30 | 22.39 | 22.17 | 22.17 | -0.494% | 12,057 | -9.111% |
| 2025-09-05 | 22.30 | 22.30 | 22.20 | 22.28 | -0.192% | 7,664 | -9.560% |
| 2025-09-04 | 22.29 | 22.32 | 22.21 | 22.32 | +0.325% | 5,789 | -9.734% |
| 2025-09-03 | 22.30 | 22.30 | 22.25 | 22.25 | -0.222% | 3,063 | -9.440% |
| 2025-09-02 | 22.16 | 22.40 | 22.16 | 22.30 | -0.313% | 25,383 | -9.641% |
| 2025-08-29 | 22.00 | 22.37 | 22.00 | 22.37 | +0.675% | 1,463 | -9.924% |
| 2025-08-28 | 22.02 | 22.26 | 22.02 | 22.22 | +0.203% | 1,618 | -9.316% |
| 2025-08-27 | 22.21 | 22.25 | 22.05 | 22.18 | -0.716% | 1,987 | -9.132% |
| 2025-08-26 | 22.02 | 22.47 | 22.02 | 22.34 | +0.926% | 2,574 | -9.783% |
| 2025-08-25 | 22.09 | 22.27 | 22.09 | 22.13 | -0.113% | 3,720 | -8.947% |
| 2025-08-22 | 22.06 | 22.28 | 22.06 | 22.16 | -0.023% | 5,661 | -9.050% |
| 2025-08-21 | 22.14 | 22.25 | 22.10 | 22.16 | -0.315% | 1,427 | -9.070% |
| 2025-08-20 | 22.40 | 22.40 | 22.06 | 22.23 | -0.313% | 1,014 | -9.357% |
| 2025-08-19 | 22.05 | 22.30 | 21.67 | 22.30 | +0.859% | 18,608 | -9.641% |
| 2025-08-18 | 22.30 | 22.30 | 22.11 | 22.11 | -0.674% | 6,411 | -8.865% |
| 2025-08-15 | 22.30 | 22.35 | 22.14 | 22.26 | -0.135% | 14,329 | -9.479% |
| 2025-08-14 | 22.21 | 22.29 | 22.13 | 22.29 | -0.090% | 2,163 | -9.601% |
| 2025-08-13 | 22.13 | 22.36 | 22.13 | 22.31 | +0.360% | 4,975 | -9.682% |
| 2025-08-12 | 22.21 | 22.30 | 22.07 | 22.23 | +0.090% | 2,498 | -9.357% |
| 2025-08-11 | 22.17 | 22.25 | 22.03 | 22.21 | +0.715% | 5,781 | -9.275% |
| 2025-08-08 | 22.30 | 22.30 | 22.04 | 22.05 | -0.403% | 1,387 | -8.626% |
| 2025-08-07 | 22.09 | 22.29 | 22.09 | 22.14 | +0.461% | 2,042 | -8.995% |
| 2025-08-06 | 22.03 | 22.30 | 22.01 | 22.04 | -0.721% | 4,030 | -8.575% |
| 2025-08-05 | 22.15 | 22.20 | 22.15 | 22.20 | -0.023% | 412 | -9.234% |
| 2025-08-04 | 22.00 | 22.20 | 22.00 | 22.20 | +0.708% | 1,685 | -9.255% |
| 2025-08-01 | 22.13 | 22.13 | 22.05 | 22.05 | +0.450% | 546 | -8.612% |
| 2025-07-31 | 22.27 | 22.27 | 21.95 | 21.95 | -1.304% | 1,215 | -8.200% |
| 2025-07-30 | 22.42 | 22.45 | 22.24 | 22.24 | -0.648% | 4,096 | -9.397% |
| 2025-07-29 | 22.08 | 22.52 | 22.08 | 22.39 | +1.244% | 3,516 | -9.984% |
| 2025-07-28 | 22.15 | 22.15 | 21.93 | 22.11 | +0.591% | 4,289 | -8.865% |
| 2025-07-25 | 22.07 | 22.49 | 21.98 | 21.98 | -0.687% | 2,323 | -8.326% |
| 2025-07-24 | 21.76 | 22.17 | 21.76 | 22.13 | +1.653% | 4,851 | -8.955% |
| 2025-07-23 | 22.00 | 22.13 | 21.75 | 21.77 | -1.529% | 3,590 | -7.450% |
| 2025-07-22 | 22.10 | 22.30 | 22.10 | 22.11 | -0.045% | 2,989 | -8.865% |
| 2025-07-21 | 22.10 | 22.12 | 22.10 | 22.12 | -0.584% | 1,175 | -8.906% |
| 2025-07-18 | 22.16 | 22.25 | 22.12 | 22.25 | +0.125% | 4,435 | -9.438% |
| 2025-07-17 | 22.10 | 22.27 | 22.10 | 22.22 | -0.215% | 1,361 | -9.325% |
| 2025-07-16 | 22.46 | 22.48 | 22.27 | 22.27 | -0.841% | 3,900 | -9.520% |
| 2025-07-15 | 22.58 | 22.58 | 22.30 | 22.46 | -0.094% | 4,190 | -10.280% |
| 2025-07-14 | 22.26 | 22.48 | 22.20 | 22.48 | +0.357% | 3,446 | -10.365% |
| 2025-07-11 | 22.65 | 22.65 | 22.30 | 22.40 | +0.101% | 1,418 | -10.045% |
| 2025-07-10 | 22.46 | 22.52 | 22.34 | 22.38 | +0.302% | 8,719 | -9.953% |
| 2025-07-09 | 22.25 | 22.45 | 22.25 | 22.31 | -1.631% | 3,495 | -9.682% |
| 2025-07-08 | 22.63 | 22.90 | 22.62 | 22.68 | -0.917% | 3,900 | -11.155% |
| 2025-07-07 | 22.39 | 22.89 | 22.19 | 22.89 | +1.508% | 15,678 | -11.970% |
| 2025-07-03 | 22.07 | 22.55 | 22.07 | 22.55 | +1.714% | 1,783 | -10.643% |
| 2025-07-02 | 22.39 | 22.39 | 21.77 | 22.17 | +1.481% | 13,127 | -9.111% |
| 2025-07-01 | 21.88 | 22.06 | 21.74 | 21.85 | -0.335% | 3,670 | -7.766% |
| 2025-06-30 | 21.92 | 22.06 | 21.43 | 21.92 | +2.144% | 4,262 | -8.075% |
| 2025-06-27 | 22.06 | 22.06 | 21.46 | 21.46 | -1.469% | 1,172 | -6.104% |
| 2025-06-26 | 21.56 | 21.89 | 21.56 | 21.78 | +0.600% | 4,229 | -7.484% |
| 2025-06-25 | 21.82 | 22.14 | 21.65 | 21.65 | -1.074% | 2,521 | -6.928% |
| 2025-06-24 | 21.82 | 21.97 | 21.82 | 21.89 | +0.528% | 2,208 | -7.928% |
| 2025-06-23 | 21.82 | 22.14 | 21.77 | 21.77 | +0.415% | 1,993 | -7.441% |
| 2025-06-20 | 21.75 | 22.03 | 21.68 | 21.68 | +1.015% | 6,479 | -7.057% |
| 2025-06-18 | 21.54 | 21.68 | 21.46 | 21.46 | -0.201% | 3,697 | -6.114% |
| 2025-06-17 | 21.39 | 21.60 | 21.32 | 21.51 | +1.393% | 3,547 | -6.303% |
| 2025-06-16 | 21.46 | 21.71 | 21.21 | 21.21 | -0.141% | 7,479 | -4.998% |
| 2025-06-13 | 21.36 | 21.36 | 20.98 | 21.24 | -0.094% | 8,034 | -5.132% |
| 2025-06-12 | 21.17 | 21.26 | 21.08 | 21.26 | +1.286% | 2,273 | -5.221% |
| 2025-06-11 | 21.17 | 21.39 | 20.99 | 20.99 | -2.281% | 3,981 | -4.002% |
| 2025-06-10 | 21.20 | 21.48 | 20.95 | 21.48 | +1.321% | 7,231 | -6.192% |
| 2025-06-09 | 21.33 | 21.77 | 21.20 | 21.20 | -1.258% | 7,108 | -4.953% |
| 2025-06-06 | 21.63 | 21.63 | 21.20 | 21.47 | -0.464% | 3,321 | -6.148% |
| 2025-06-05 | 21.60 | 21.78 | 21.38 | 21.57 | -0.125% | 6,857 | -6.583% |
| 2025-06-04 | 21.83 | 21.83 | 21.52 | 21.60 | -0.244% | 1,978 | -6.700% |
| 2025-06-03 | 21.88 | 21.89 | 21.42 | 21.65 | -0.368% | 10,541 | -6.928% |
| 2025-06-02 | 21.30 | 21.77 | 21.30 | 21.73 | +2.986% | 5,682 | -7.271% |
| 2025-05-30 | 22.45 | 22.52 | 20.78 | 21.10 | -6.222% | 29,415 | -4.502% |
| 2025-05-29 | 22.35 | 22.75 | 22.35 | 22.50 | -0.552% | 1,865 | -10.444% |
| 2025-05-28 | 22.80 | 22.80 | 22.62 | 22.63 | -0.286% | 1,340 | -10.939% |
| 2025-05-27 | 22.21 | 22.69 | 22.21 | 22.69 | +3.043% | 1,794 | -11.194% |
| 2025-05-23 | 21.92 | 22.03 | 21.92 | 22.02 | -0.632% | 851 | -8.492% |
| 2025-05-22 | 22.14 | 22.24 | 22.14 | 22.16 | +0.045% | 1,779 | -9.070% |
| 2025-05-21 | 22.74 | 22.75 | 22.12 | 22.15 | -3.063% | 2,857 | -9.029% |
| 2025-05-20 | 22.71 | 23.00 | 22.59 | 22.85 | +0.131% | 2,971 | -11.816% |
| 2025-05-19 | 22.89 | 23.84 | 22.75 | 22.82 | +0.573% | 4,098 | -11.700% |
| 2025-05-16 | 22.95 | 22.95 | 22.69 | 22.69 | +0.309% | 1,186 | -11.194% |
| 2025-05-15 | 22.83 | 23.10 | 22.61 | 22.62 | +0.533% | 5,813 | -10.920% |
| 2025-05-14 | 23.02 | 23.02 | 22.50 | 22.50 | -1.575% | 4,469 | -10.444% |
| 2025-05-13 | 22.59 | 23.08 | 22.59 | 22.86 | -0.262% | 2,847 | -11.855% |
| 2025-05-12 | 22.68 | 23.00 | 22.68 | 22.92 | +0.925% | 3,515 | -12.086% |
| 2025-05-09 | 22.41 | 22.89 | 22.41 | 22.71 | -1.133% | 1,622 | -11.273% |
| 2025-05-08 | 23.08 | 23.08 | 22.88 | 22.97 | -0.129% | 1,217 | -12.278% |
| 2025-05-07 | 22.46 | 23.00 | 22.46 | 23.00 | +1.870% | 1,113 | -12.391% |
| 2025-05-06 | 22.69 | 22.71 | 22.50 | 22.58 | -0.099% | 2,768 | -10.752% |
| 2025-05-05 | 23.00 | 23.00 | 22.26 | 22.60 | -0.309% | 5,747 | -10.841% |
| 2025-05-02 | 22.62 | 23.00 | 22.39 | 22.67 | +0.756% | 2,759 | -11.116% |
| 2025-05-01 | 22.24 | 22.50 | 22.24 | 22.50 | +1.169% | 2,307 | -10.444% |
| 2025-04-30 | 22.64 | 22.64 | 22.11 | 22.24 | -2.755% | 2,554 | -9.397% |
| 2025-04-29 | 22.98 | 23.10 | 22.47 | 22.87 | +0.088% | 2,472 | -11.893% |
| 2025-04-28 | 23.18 | 23.18 | 22.71 | 22.85 | +0.219% | 9,957 | -11.816% |
| 2025-04-25 | 22.75 | 23.39 | 22.75 | 22.80 | +0.220% | 2,908 | -11.623% |
| 2025-04-24 | 22.48 | 22.86 | 22.22 | 22.75 | +4.453% | 2,751 | -11.429% |
| 2025-04-23 | 22.91 | 22.96 | 21.78 | 21.78 | -4.052% | 1,418 | -7.484% |
| 2025-04-22 | 22.09 | 23.07 | 22.05 | 22.70 | +1.069% | 9,087 | -11.233% |
| 2025-04-21 | 22.69 | 22.73 | 21.96 | 22.46 | -0.005% | 4,072 | -10.285% |
| 2025-04-17 | 22.52 | 22.67 | 22.46 | 22.46 | -1.873% | 5,442 | -10.290% |
| 2025-04-16 | 22.76 | 22.89 | 22.37 | 22.89 | +0.571% | 3,402 | -11.970% |
| 2025-04-15 | 22.69 | 22.76 | 22.22 | 22.76 | -0.849% | 3,400 | -11.467% |
| 2025-04-14 | 22.08 | 22.99 | 22.08 | 22.95 | +2.022% | 4,234 | -12.220% |
| 2025-04-11 | 21.78 | 22.89 | 21.78 | 22.50 | +0.446% | 9,618 | -10.444% |
| 2025-04-10 | 22.64 | 22.80 | 22.30 | 22.40 | 0.000% | 4,771 | -10.045% |
| 2025-04-09 | 21.42 | 22.90 | 21.15 | 22.40 | 0.000% | 11,943 | -10.045% |