PCG/PB
Pacific Gas and Electric Company 5 1/2% 1st Pfd.
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
17.70USD-2.747%(-0.50)2,787
After-hoursOct 2, 2026 4:10:30 PM EDT
17.70USD0.000%(0.00)
PCG/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.70 | 17.71 | 17.61 | 17.70 | -2.747% | 2,787 | 0.000% |
| 2026-10-01 | 18.19 | 18.20 | 18.19 | 18.20 | +0.386% | 861 | -2.747% |
| 2026-09-30 | 18.51 | 18.51 | 18.13 | 18.13 | -2.001% | 2,063 | -2.372% |
| 2026-09-29 | 18.50 | 18.50 | 18.50 | 18.50 | +0.001% | 912 | -4.325% |
| 2026-09-28 | 18.50 | 18.55 | 18.50 | 18.50 | -1.070% | 1,408 | -4.324% |
| 2026-09-25 | 18.90 | 18.90 | 18.70 | 18.70 | -0.796% | 1,945 | -5.348% |
| 2026-09-24 | 18.75 | 18.85 | 18.75 | 18.85 | +0.533% | 525 | -6.101% |
| 2026-09-23 | 19.08 | 19.13 | 18.75 | 18.75 | 0.000% | 1,772 | -5.600% |
| 2026-09-22 | 19.05 | 19.05 | 18.75 | 18.75 | -1.626% | 2,456 | -5.600% |
| 2026-09-21 | 19.00 | 19.06 | 19.00 | 19.06 | +0.580% | 4,067 | -7.135% |
| 2026-09-18 | 18.95 | 18.95 | 18.95 | 18.95 | +0.026% | 303 | -6.596% |
| 2026-09-17 | 18.90 | 19.13 | 18.81 | 18.95 | +0.026% | 1,304 | -6.572% |
| 2026-09-16 | 18.80 | 18.94 | 18.80 | 18.94 | -0.656% | 429 | -6.547% |
| 2026-09-15 | 18.80 | 19.07 | 18.80 | 19.07 | +1.141% | 1,779 | -7.160% |
| 2026-09-11 | 18.85 | 18.85 | 18.85 | 18.85 | -0.106% | 308 | -6.101% |
| 2026-09-08 | 19.20 | 19.20 | 18.87 | 18.87 | -1.101% | 1,232 | -6.200% |
| 2026-09-04 | 19.00 | 19.08 | 18.90 | 19.08 | +0.421% | 4,994 | -7.233% |
| 2026-09-03 | 19.00 | 19.00 | 18.82 | 19.00 | -1.299% | 1,683 | -6.842% |
| 2026-09-02 | 19.25 | 19.25 | 19.25 | 19.25 | -0.824% | 366 | -8.052% |
| 2026-09-01 | 19.01 | 19.54 | 18.80 | 19.41 | +2.131% | 18,575 | -8.810% |
| 2026-08-31 | 19.20 | 19.60 | 18.75 | 19.00 | -3.723% | 8,598 | -6.867% |
| 2026-08-27 | 19.90 | 19.90 | 19.73 | 19.74 | +0.714% | 4,763 | -10.334% |
| 2026-08-26 | 19.68 | 19.68 | 19.60 | 19.60 | -0.916% | 1,954 | -9.694% |
| 2026-08-25 | 20.00 | 20.00 | 19.78 | 19.78 | +0.018% | 789 | -10.521% |
| 2026-08-24 | 19.78 | 19.80 | 19.70 | 19.78 | -0.615% | 1,732 | -10.505% |
| 2026-08-20 | 19.60 | 20.00 | 19.60 | 19.90 | -0.050% | 1,699 | -11.055% |
| 2026-08-19 | 19.63 | 19.94 | 19.50 | 19.91 | +1.620% | 4,593 | -11.100% |
| 2026-08-18 | 19.90 | 19.90 | 19.57 | 19.59 | -1.594% | 15,188 | -9.660% |
| 2026-08-17 | 19.95 | 20.38 | 19.91 | 19.91 | -0.480% | 10,909 | -11.100% |
| 2026-08-14 | 20.01 | 20.01 | 20.01 | 20.01 | -0.219% | 199 | -11.527% |
| 2026-08-13 | 19.97 | 20.05 | 19.75 | 20.05 | +0.501% | 995 | -11.721% |
| 2026-08-12 | 20.17 | 20.17 | 19.95 | 19.95 | +0.201% | 499 | -11.278% |
| 2026-08-11 | 20.00 | 20.00 | 19.91 | 19.91 | -0.201% | 1,117 | -11.100% |
| 2026-08-10 | 20.15 | 20.15 | 19.95 | 19.95 | -1.238% | 928 | -11.278% |
| 2026-08-07 | 20.10 | 20.40 | 20.10 | 20.20 | +0.899% | 973 | -12.376% |
| 2026-08-06 | 20.01 | 20.54 | 19.91 | 20.02 | -0.448% | 4,031 | -11.588% |
| 2026-08-05 | 20.80 | 20.80 | 19.99 | 20.11 | -1.902% | 9,420 | -11.984% |
| 2026-08-04 | 20.64 | 20.64 | 20.10 | 20.50 | +0.935% | 5,293 | -13.659% |
| 2026-08-03 | 20.10 | 20.64 | 20.10 | 20.31 | +0.395% | 6,690 | -12.851% |
| 2026-07-31 | 22.70 | 23.68 | 19.90 | 20.23 | -1.509% | 7,117 | -12.506% |
| 2026-07-30 | 20.63 | 20.81 | 20.54 | 20.54 | -0.725% | 1,179 | -13.827% |
| 2026-07-29 | 20.94 | 21.24 | 20.46 | 20.69 | +0.315% | 19,572 | -14.451% |
| 2026-07-27 | 20.75 | 21.01 | 19.85 | 20.63 | -1.079% | 4,236 | -14.182% |
| 2026-07-24 | 20.41 | 20.90 | 20.41 | 20.85 | +2.156% | 6,607 | -15.108% |
| 2026-07-23 | 19.86 | 20.41 | 19.80 | 20.41 | +0.677% | 1,417 | -13.277% |
| 2026-07-22 | 20.14 | 20.45 | 20.14 | 20.27 | +1.312% | 2,267 | -12.690% |
| 2026-07-21 | 19.90 | 20.01 | 19.90 | 20.01 | -1.429% | 409 | -11.544% |
| 2026-07-15 | 20.30 | 20.30 | 20.30 | 20.30 | +0.694% | 1,038 | -12.808% |
| 2026-07-13 | 20.16 | 20.16 | 20.16 | 20.16 | -0.469% | 407 | -12.202% |
| 2026-07-10 | 20.25 | 20.25 | 20.25 | 20.25 | +0.272% | 557 | -12.614% |
| 2026-07-08 | 20.10 | 20.20 | 20.10 | 20.20 | -0.148% | 366 | -12.376% |
| 2026-07-07 | 20.25 | 20.25 | 20.22 | 20.23 | -0.345% | 795 | -12.506% |
| 2026-07-06 | 20.25 | 20.30 | 20.25 | 20.30 | +0.246% | 881 | -12.808% |
| 2026-07-01 | 20.25 | 20.25 | 20.25 | 20.25 | +0.000% | 1,732 | -12.593% |
| 2026-06-30 | 20.30 | 20.30 | 20.25 | 20.25 | -0.565% | 2,329 | -12.593% |
| 2026-06-29 | 20.25 | 20.37 | 20.25 | 20.37 | +0.074% | 2,460 | -13.087% |
| 2026-06-26 | 20.25 | 20.36 | 20.25 | 20.35 | +0.494% | 5,426 | -13.022% |
| 2026-06-25 | 20.02 | 20.28 | 20.02 | 20.25 | +1.250% | 2,775 | -12.593% |
| 2026-06-24 | 20.03 | 20.03 | 20.00 | 20.00 | -0.720% | 426 | -11.500% |
| 2026-06-23 | 20.00 | 20.14 | 20.00 | 20.14 | -0.519% | 435 | -12.137% |
| 2026-06-22 | 20.32 | 20.32 | 20.25 | 20.25 | +0.998% | 262 | -12.593% |
| 2026-06-18 | 19.98 | 20.16 | 19.98 | 20.05 | 0.000% | 2,694 | -11.721% |
| 2026-06-17 | 20.05 | 20.13 | 19.93 | 20.05 | +0.804% | 4,488 | -11.721% |
| 2026-06-16 | 19.91 | 20.03 | 19.80 | 19.89 | -2.164% | 7,176 | -11.011% |
| 2026-06-12 | 20.35 | 20.35 | 20.13 | 20.33 | +1.144% | 820 | -12.937% |
| 2026-06-11 | 20.35 | 20.35 | 20.10 | 20.10 | +0.878% | 2,425 | -11.940% |
| 2026-06-10 | 19.93 | 19.99 | 19.85 | 19.93 | -0.871% | 3,427 | -11.167% |
| 2026-06-08 | 20.09 | 20.10 | 19.87 | 20.10 | +1.107% | 5,212 | -11.940% |
| 2026-06-05 | 20.00 | 20.13 | 19.88 | 19.88 | -0.660% | 2,899 | -10.966% |
| 2026-06-04 | 20.00 | 20.30 | 19.94 | 20.01 | -1.853% | 1,521 | -11.554% |
| 2026-06-02 | 20.17 | 20.39 | 20.17 | 20.39 | +0.691% | 637 | -13.193% |
| 2026-06-01 | 20.00 | 20.25 | 19.99 | 20.25 | +0.746% | 5,138 | -12.593% |
| 2026-05-28 | 20.00 | 20.10 | 19.90 | 20.10 | +0.199% | 3,927 | -11.940% |
| 2026-05-27 | 20.05 | 20.06 | 20.05 | 20.06 | -0.668% | 329 | -11.765% |
| 2026-05-26 | 20.05 | 20.30 | 20.00 | 20.20 | -0.271% | 8,437 | -12.355% |
| 2026-05-22 | 20.05 | 20.25 | 20.00 | 20.25 | +0.746% | 1,679 | -12.592% |
| 2026-05-21 | 20.06 | 20.10 | 20.00 | 20.10 | -0.765% | 1,217 | -11.940% |
| 2026-05-20 | 19.90 | 20.25 | 19.90 | 20.25 | -0.954% | 332 | -12.614% |
| 2026-05-18 | 20.45 | 20.45 | 20.10 | 20.45 | -0.728% | 3,655 | -13.447% |
| 2026-05-15 | 20.60 | 20.60 | 20.56 | 20.60 | +1.975% | 855 | -14.078% |
| 2026-05-14 | 20.25 | 20.50 | 20.15 | 20.20 | +0.005% | 4,703 | -12.381% |
| 2026-05-13 | 20.17 | 20.20 | 20.17 | 20.20 | +0.248% | 722 | -12.376% |
| 2026-05-12 | 20.18 | 20.50 | 20.15 | 20.15 | -0.248% | 2,583 | -12.159% |
| 2026-05-11 | 20.45 | 20.45 | 20.20 | 20.20 | -0.591% | 685 | -12.376% |
| 2026-05-08 | 19.95 | 20.32 | 19.90 | 20.32 | +0.544% | 5,632 | -12.894% |
| 2026-05-07 | 20.72 | 20.80 | 19.85 | 20.21 | -2.555% | 18,528 | -12.420% |
| 2026-05-06 | 20.80 | 20.80 | 20.37 | 20.74 | -1.097% | 5,651 | -14.657% |
| 2026-05-05 | 20.69 | 21.07 | 20.24 | 20.97 | +1.500% | 10,763 | -15.594% |
| 2026-05-04 | 20.66 | 20.66 | 20.66 | 20.66 | -0.145% | 122 | -14.327% |
| 2026-05-01 | 20.45 | 21.38 | 20.45 | 20.69 | +0.681% | 1,937 | -14.451% |
| 2026-04-30 | 21.34 | 21.34 | 20.41 | 20.55 | -3.249% | 12,720 | -13.869% |
| 2026-04-29 | 21.00 | 21.24 | 21.00 | 21.24 | +1.239% | 4,881 | -16.667% |
| 2026-04-28 | 20.79 | 21.44 | 20.79 | 20.98 | -0.356% | 7,903 | -15.634% |
| 2026-04-27 | 21.11 | 21.45 | 20.99 | 21.05 | +1.470% | 7,668 | -15.934% |
| 2026-04-23 | 21.45 | 21.45 | 20.75 | 20.75 | -3.037% | 4,765 | -14.699% |
| 2026-04-22 | 21.40 | 21.40 | 21.40 | 21.40 | -0.233% | 996 | -17.290% |
| 2026-04-21 | 20.82 | 21.45 | 20.82 | 21.45 | +1.275% | 4,428 | -17.483% |
| 2026-04-20 | 21.45 | 21.49 | 21.15 | 21.18 | -0.982% | 11,106 | -16.431% |
| 2026-04-17 | 21.48 | 21.48 | 21.03 | 21.39 | +0.423% | 5,215 | -17.251% |
| 2026-04-16 | 21.43 | 21.44 | 20.88 | 21.30 | +1.236% | 8,645 | -16.901% |
| 2026-04-15 | 20.77 | 21.32 | 20.49 | 21.04 | +3.543% | 7,806 | -15.875% |
| 2026-04-14 | 20.84 | 20.86 | 20.29 | 20.32 | -0.902% | 1,179 | -12.894% |
| 2026-04-13 | 20.44 | 20.85 | 20.24 | 20.50 | +1.611% | 5,591 | -13.680% |
| 2026-04-09 | 20.23 | 20.23 | 20.18 | 20.18 | -1.991% | 525 | -12.289% |
| 2026-04-08 | 20.62 | 20.85 | 20.44 | 20.59 | -1.057% | 1,480 | -14.036% |
| 2026-04-07 | 20.19 | 20.81 | 20.19 | 20.81 | +3.121% | 767 | -14.945% |
| 2026-04-06 | 20.41 | 20.41 | 20.18 | 20.18 | +0.100% | 931 | -12.290% |
| 2026-04-02 | 20.50 | 20.83 | 20.16 | 20.16 | -0.934% | 4,963 | -12.202% |
| 2026-04-01 | 20.86 | 20.86 | 20.30 | 20.35 | -3.095% | 1,745 | -13.022% |
| 2026-03-31 | 20.45 | 21.00 | 20.45 | 21.00 | +3.448% | 1,547 | -15.714% |
| 2026-03-30 | 20.44 | 20.44 | 20.27 | 20.30 | +0.995% | 3,744 | -12.808% |
| 2026-03-27 | 20.10 | 20.15 | 20.00 | 20.10 | -0.495% | 3,080 | -11.940% |
| 2026-03-26 | 20.25 | 20.25 | 20.20 | 20.20 | -1.463% | 1,405 | -12.376% |
| 2026-03-25 | 20.10 | 20.50 | 20.10 | 20.50 | -1.469% | 770 | -13.659% |
| 2026-03-24 | 20.25 | 20.81 | 20.25 | 20.81 | +2.947% | 731 | -14.927% |
| 2026-03-23 | 20.31 | 20.31 | 20.21 | 20.21 | -2.390% | 825 | -12.420% |
| 2026-03-20 | 20.90 | 20.90 | 20.45 | 20.70 | +2.096% | 4,497 | -14.513% |
| 2026-03-19 | 20.28 | 20.28 | 20.28 | 20.28 | 0.000% | 314 | -12.722% |
| 2026-03-18 | 20.69 | 20.69 | 20.28 | 20.28 | -0.831% | 1,114 | -12.722% |
| 2026-03-17 | 20.75 | 20.75 | 20.45 | 20.45 | 0.000% | 346 | -13.447% |
| 2026-03-16 | 20.25 | 20.45 | 20.00 | 20.45 | +0.987% | 1,220 | -13.447% |
| 2026-03-12 | 20.35 | 20.48 | 20.05 | 20.25 | -1.228% | 2,230 | -12.593% |
| 2026-03-11 | 20.52 | 20.52 | 20.50 | 20.50 | +1.494% | 820 | -13.666% |
| 2026-03-10 | 20.07 | 20.20 | 20.07 | 20.20 | -0.247% | 2,556 | -12.376% |
| 2026-03-09 | 20.00 | 20.25 | 20.00 | 20.25 | -0.148% | 3,465 | -12.593% |
| 2026-03-05 | 20.40 | 20.40 | 20.25 | 20.28 | -0.099% | 2,322 | -12.722% |
| 2026-03-04 | 20.35 | 20.35 | 20.30 | 20.30 | -0.294% | 5,362 | -12.808% |
| 2026-03-03 | 20.87 | 20.87 | 20.36 | 20.36 | -0.586% | 1,095 | -13.065% |
| 2026-03-02 | 20.52 | 20.52 | 20.48 | 20.48 | 0.000% | 875 | -13.574% |
| 2026-02-27 | 20.48 | 20.48 | 20.48 | 20.48 | -2.476% | 2,099 | -13.574% |
| 2026-02-26 | 21.13 | 21.14 | 20.68 | 21.00 | -0.177% | 3,168 | -15.714% |
| 2026-02-24 | 21.13 | 21.13 | 21.00 | 21.04 | +1.727% | 322 | -15.863% |
| 2026-02-23 | 21.14 | 21.14 | 20.68 | 20.68 | -0.696% | 3,862 | -14.410% |
| 2026-02-20 | 21.10 | 21.10 | 20.82 | 20.82 | -0.002% | 2,121 | -15.006% |
| 2026-02-19 | 21.14 | 21.14 | 20.83 | 20.83 | -1.488% | 1,723 | -15.008% |
| 2026-02-18 | 20.74 | 21.24 | 20.74 | 21.14 | +1.635% | 2,230 | -16.272% |
| 2026-02-17 | 20.59 | 20.80 | 20.39 | 20.80 | +2.262% | 14,025 | -14.904% |
| 2026-02-13 | 20.59 | 20.59 | 20.34 | 20.34 | +1.649% | 942 | -12.979% |
| 2026-02-12 | 20.58 | 20.58 | 20.01 | 20.01 | -1.039% | 929 | -11.544% |
| 2026-02-11 | 20.22 | 20.22 | 20.22 | 20.22 | 0.000% | 2,316 | -12.463% |
| 2026-02-10 | 20.13 | 20.22 | 19.91 | 20.22 | +1.902% | 3,791 | -12.463% |
| 2026-02-09 | 20.22 | 20.22 | 19.84 | 19.84 | -1.769% | 1,871 | -10.798% |
| 2026-02-06 | 20.01 | 20.20 | 20.01 | 20.20 | +1.000% | 3,898 | -12.376% |
| 2026-02-05 | 19.70 | 20.00 | 19.70 | 20.00 | -0.695% | 2,299 | -11.500% |
| 2026-02-03 | 20.48 | 20.48 | 19.67 | 20.14 | -0.641% | 4,627 | -12.115% |
| 2026-02-02 | 20.00 | 20.28 | 20.00 | 20.27 | +0.446% | 1,513 | -12.679% |
| 2026-01-30 | 19.84 | 20.18 | 19.60 | 20.18 | +1.458% | 8,005 | -12.289% |
| 2026-01-29 | 20.30 | 20.30 | 19.88 | 19.89 | -1.535% | 8,319 | -11.011% |
| 2026-01-28 | 20.16 | 20.35 | 20.16 | 20.20 | +0.099% | 4,918 | -12.376% |
| 2026-01-27 | 20.18 | 20.35 | 20.18 | 20.18 | -0.346% | 10,701 | -12.289% |
| 2026-01-26 | 20.21 | 20.30 | 20.14 | 20.25 | +0.248% | 3,447 | -12.593% |
| 2026-01-23 | 20.20 | 20.23 | 20.19 | 20.20 | -0.148% | 3,554 | -12.376% |
| 2026-01-22 | 20.11 | 20.32 | 20.11 | 20.23 | -1.365% | 2,000 | -12.506% |
| 2026-01-21 | 19.99 | 20.51 | 19.99 | 20.51 | +4.006% | 646 | -13.701% |
| 2026-01-20 | 19.75 | 19.75 | 19.71 | 19.72 | -2.376% | 905 | -10.243% |
| 2026-01-16 | 20.20 | 20.25 | 20.20 | 20.20 | +1.000% | 7,078 | -12.376% |
| 2026-01-15 | 20.75 | 20.75 | 20.00 | 20.00 | -0.498% | 2,276 | -11.500% |
| 2026-01-14 | 20.30 | 20.30 | 20.10 | 20.10 | -1.471% | 610 | -11.940% |
| 2026-01-13 | 20.40 | 20.40 | 20.40 | 20.40 | +0.493% | 246 | -13.235% |
| 2026-01-12 | 20.22 | 20.30 | 20.22 | 20.30 | +1.500% | 7,508 | -12.808% |
| 2026-01-09 | 19.81 | 20.25 | 19.81 | 20.00 | +1.420% | 3,755 | -11.500% |
| 2026-01-08 | 20.51 | 20.51 | 19.72 | 19.72 | -3.753% | 6,296 | -10.243% |
| 2026-01-07 | 20.49 | 20.49 | 20.49 | 20.49 | +1.683% | 157 | -13.612% |
| 2026-01-06 | 20.35 | 20.35 | 20.09 | 20.15 | -0.347% | 3,967 | -12.158% |
| 2026-01-05 | 20.21 | 20.22 | 20.19 | 20.22 | +0.697% | 6,261 | -12.463% |
| 2025-12-30 | 19.77 | 20.10 | 19.77 | 20.08 | -1.298% | 1,714 | -11.853% |
| 2025-12-26 | 20.30 | 20.34 | 19.71 | 20.34 | +2.437% | 3,071 | -12.996% |
| 2025-12-24 | 19.70 | 19.95 | 19.70 | 19.86 | +0.557% | 3,570 | -10.876% |
| 2025-12-23 | 19.88 | 19.89 | 19.72 | 19.75 | +0.765% | 1,797 | -10.380% |
| 2025-12-22 | 19.70 | 20.08 | 19.60 | 19.60 | -2.390% | 892 | -9.694% |
| 2025-12-18 | 19.87 | 20.08 | 19.80 | 20.08 | -0.073% | 3,178 | -11.853% |
| 2025-12-17 | 20.09 | 20.09 | 20.09 | 20.09 | +0.023% | 647 | -11.917% |
| 2025-12-16 | 20.09 | 20.09 | 20.09 | 20.09 | +0.500% | 438 | -11.896% |
| 2025-12-15 | 20.12 | 20.15 | 19.99 | 19.99 | +0.402% | 2,047 | -11.456% |
| 2025-12-12 | 19.77 | 20.11 | 19.77 | 19.91 | 0.000% | 960 | -11.100% |
| 2025-12-11 | 20.13 | 20.13 | 19.77 | 19.91 | -0.599% | 1,876 | -11.100% |
| 2025-12-10 | 20.03 | 20.03 | 20.03 | 20.03 | +0.275% | 184 | -11.633% |
| 2025-12-09 | 20.16 | 20.16 | 19.77 | 19.98 | +0.827% | 1,135 | -11.389% |
| 2025-12-08 | 19.85 | 19.98 | 19.78 | 19.81 | -0.196% | 1,610 | -10.656% |
| 2025-12-05 | 20.25 | 20.25 | 19.61 | 19.85 | -1.635% | 2,603 | -10.831% |
| 2025-12-04 | 20.50 | 20.54 | 20.18 | 20.18 | -0.811% | 2,128 | -12.289% |
| 2025-12-03 | 20.53 | 20.53 | 20.15 | 20.35 | +1.320% | 2,373 | -13.001% |
| 2025-12-02 | 20.44 | 20.44 | 20.08 | 20.08 | -0.100% | 513 | -11.853% |
| 2025-12-01 | 20.37 | 20.59 | 20.00 | 20.10 | +0.752% | 4,446 | -11.941% |
| 2025-11-28 | 19.98 | 19.98 | 19.95 | 19.95 | -1.481% | 2,109 | -11.278% |
| 2025-11-24 | 20.45 | 20.45 | 20.25 | 20.25 | -0.099% | 611 | -12.593% |
| 2025-11-20 | 20.59 | 20.59 | 19.96 | 20.27 | +1.875% | 5,809 | -12.679% |
| 2025-11-19 | 19.90 | 19.90 | 19.90 | 19.90 | -3.366% | 261 | -11.042% |
| 2025-11-18 | 20.59 | 20.59 | 20.59 | 20.59 | 0.000% | 127 | -14.036% |
| 2025-11-17 | 20.18 | 20.59 | 20.18 | 20.59 | +4.570% | 1,441 | -14.036% |
| 2025-11-14 | 19.69 | 19.69 | 19.69 | 19.69 | -4.184% | 1,102 | -10.107% |
| 2025-11-13 | 20.32 | 20.55 | 20.32 | 20.55 | +1.107% | 2,162 | -13.869% |
| 2025-11-12 | 20.19 | 20.32 | 20.19 | 20.32 | +1.119% | 1,001 | -12.915% |
| 2025-11-11 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 275 | -11.940% |
| 2025-11-10 | 19.78 | 20.35 | 19.78 | 20.10 | +1.721% | 2,807 | -11.940% |
| 2025-11-07 | 20.00 | 20.00 | 19.70 | 19.76 | +0.203% | 601 | -10.425% |
| 2025-11-06 | 19.68 | 19.75 | 19.68 | 19.72 | -4.641% | 1,626 | -10.243% |
| 2025-11-03 | 21.22 | 21.22 | 20.52 | 20.68 | +2.060% | 1,433 | -14.409% |
| 2025-10-31 | 20.98 | 20.98 | 20.26 | 20.26 | -3.426% | 2,447 | -12.646% |
| 2025-10-29 | 20.98 | 20.98 | 20.98 | 20.98 | +2.547% | 585 | -15.639% |
| 2025-10-28 | 20.50 | 20.75 | 20.46 | 20.46 | +0.416% | 3,161 | -13.490% |
| 2025-10-27 | 20.45 | 20.50 | 20.38 | 20.38 | -0.366% | 1,508 | -13.130% |
| 2025-10-24 | 20.39 | 20.45 | 20.23 | 20.45 | +0.870% | 1,524 | -13.447% |
| 2025-10-23 | 20.39 | 20.39 | 20.27 | 20.27 | +0.518% | 331 | -12.695% |
| 2025-10-22 | 20.21 | 20.21 | 20.17 | 20.17 | -0.152% | 740 | -12.243% |
| 2025-10-21 | 20.08 | 20.20 | 19.93 | 20.20 | +1.017% | 1,048 | -12.376% |
| 2025-10-20 | 20.00 | 20.00 | 20.00 | 20.00 | -0.017% | 187 | -11.485% |
| 2025-10-17 | 19.90 | 20.00 | 19.90 | 20.00 | +0.503% | 1,457 | -11.500% |
| 2025-10-16 | 20.00 | 20.00 | 19.90 | 19.90 | -0.251% | 559 | -11.055% |
| 2025-10-15 | 19.75 | 19.96 | 19.65 | 19.95 | +1.527% | 11,563 | -11.278% |
| 2025-10-14 | 19.77 | 19.80 | 19.65 | 19.65 | -1.107% | 3,413 | -9.924% |
| 2025-10-13 | 19.75 | 19.90 | 19.73 | 19.87 | +0.608% | 8,054 | -10.921% |
| 2025-10-10 | 20.00 | 20.00 | 19.65 | 19.75 | +0.330% | 14,266 | -10.380% |
| 2025-10-09 | 19.65 | 19.75 | 19.62 | 19.68 | +0.064% | 8,187 | -10.084% |
| 2025-10-08 | 19.68 | 19.70 | 19.59 | 19.67 | -0.089% | 4,476 | -10.027% |
| 2025-10-07 | 19.63 | 19.70 | 19.55 | 19.69 | +0.204% | 3,794 | -10.107% |
| 2025-10-06 | 19.73 | 19.78 | 19.65 | 19.65 | -0.380% | 6,695 | -9.924% |
| 2025-10-03 | 19.85 | 19.89 | 19.60 | 19.73 | -0.479% | 2,523 | -10.266% |
| 2025-10-02 | 19.75 | 19.82 | 19.57 | 19.82 | +0.448% | 2,553 | -10.696% |
| 2025-10-01 | 19.55 | 19.80 | 19.55 | 19.73 | +0.672% | 6,159 | -10.297% |
| 2025-09-30 | 19.70 | 19.90 | 19.60 | 19.60 | -0.709% | 13,346 | -9.694% |
| 2025-09-29 | 19.55 | 19.74 | 19.55 | 19.74 | -1.152% | 2,471 | -10.334% |
| 2025-09-26 | 19.97 | 19.99 | 19.97 | 19.97 | -0.150% | 507 | -11.367% |
| 2025-09-25 | 20.00 | 20.00 | 19.54 | 20.00 | +1.574% | 3,538 | -11.500% |
| 2025-09-24 | 19.70 | 19.70 | 19.51 | 19.69 | -0.152% | 7,032 | -10.107% |
| 2025-09-22 | 19.69 | 19.72 | 19.49 | 19.72 | +0.102% | 6,389 | -10.243% |
| 2025-09-19 | 19.75 | 19.75 | 19.56 | 19.70 | -0.354% | 4,036 | -10.152% |
| 2025-09-18 | 19.75 | 19.77 | 19.52 | 19.77 | -0.152% | 1,280 | -10.470% |
| 2025-09-17 | 19.75 | 19.85 | 19.75 | 19.80 | +0.253% | 8,261 | -10.606% |
| 2025-09-16 | 19.70 | 19.75 | 19.56 | 19.75 | +0.051% | 5,925 | -10.380% |
| 2025-09-15 | 19.68 | 19.74 | 19.63 | 19.74 | +0.203% | 8,578 | -10.334% |
| 2025-09-12 | 19.60 | 19.74 | 19.55 | 19.70 | +0.102% | 11,857 | -10.152% |
| 2025-09-11 | 19.60 | 19.74 | 19.60 | 19.68 | +0.280% | 5,256 | -10.061% |
| 2025-09-10 | 19.33 | 19.65 | 19.33 | 19.63 | +0.553% | 7,220 | -9.809% |
| 2025-09-09 | 19.30 | 19.55 | 19.30 | 19.52 | +0.915% | 6,040 | -9.310% |
| 2025-09-08 | 19.40 | 19.50 | 19.30 | 19.34 | -0.566% | 4,340 | -8.480% |
| 2025-09-05 | 19.50 | 19.55 | 19.40 | 19.45 | -0.108% | 7,070 | -8.997% |
| 2025-09-04 | 19.50 | 19.50 | 19.47 | 19.47 | -0.148% | 2,251 | -9.096% |
| 2025-09-03 | 19.56 | 19.56 | 19.50 | 19.50 | -0.510% | 1,115 | -9.231% |
| 2025-09-02 | 19.32 | 19.60 | 19.32 | 19.60 | +0.979% | 5,165 | -9.694% |
| 2025-08-29 | 19.05 | 19.41 | 19.05 | 19.41 | -0.462% | 377 | -8.810% |
| 2025-08-28 | 19.31 | 19.50 | 19.31 | 19.50 | -0.510% | 2,033 | -9.231% |
| 2025-08-27 | 19.80 | 19.80 | 19.50 | 19.60 | -1.408% | 3,457 | -9.694% |
| 2025-08-26 | 20.08 | 20.08 | 19.79 | 19.88 | +2.554% | 5,366 | -10.966% |
| 2025-08-22 | 19.26 | 19.55 | 19.26 | 19.39 | -0.589% | 7,529 | -8.692% |
| 2025-08-21 | 19.50 | 19.55 | 19.50 | 19.50 | +0.515% | 3,668 | -9.230% |
| 2025-08-20 | 19.50 | 19.50 | 19.30 | 19.40 | -0.513% | 3,234 | -8.763% |
| 2025-08-19 | 19.50 | 19.50 | 19.37 | 19.50 | 0.000% | 7,373 | -9.231% |
| 2025-08-18 | 19.50 | 19.55 | 19.50 | 19.50 | -0.051% | 6,862 | -9.231% |
| 2025-08-15 | 19.57 | 19.57 | 19.47 | 19.51 | +0.185% | 1,255 | -9.277% |
| 2025-08-14 | 19.36 | 19.50 | 19.27 | 19.47 | +0.640% | 2,266 | -9.109% |
| 2025-08-13 | 19.31 | 19.36 | 19.31 | 19.35 | -0.052% | 1,648 | -8.527% |
| 2025-08-12 | 19.50 | 19.55 | 19.30 | 19.36 | -0.667% | 7,457 | -8.574% |
| 2025-08-11 | 19.50 | 19.50 | 19.25 | 19.49 | -0.154% | 1,004 | -9.184% |
| 2025-08-08 | 19.52 | 19.52 | 19.52 | 19.52 | 0.000% | 110 | -9.324% |
| 2025-08-07 | 19.51 | 19.52 | 19.12 | 19.52 | +0.283% | 2,890 | -9.324% |
| 2025-08-06 | 19.46 | 19.46 | 19.46 | 19.46 | +0.074% | 556 | -9.068% |
| 2025-08-05 | 19.26 | 19.45 | 19.26 | 19.45 | -0.202% | 651 | -9.000% |
| 2025-07-31 | 19.17 | 19.50 | 19.09 | 19.49 | +0.412% | 2,407 | -9.184% |
| 2025-07-30 | 19.50 | 19.50 | 19.32 | 19.41 | -0.539% | 2,435 | -8.810% |
| 2025-07-29 | 19.36 | 19.52 | 19.36 | 19.52 | +0.697% | 769 | -9.301% |
| 2025-07-28 | 19.39 | 19.39 | 19.38 | 19.38 | -0.548% | 1,213 | -8.669% |
| 2025-07-25 | 19.49 | 19.49 | 19.49 | 19.49 | +0.551% | 234 | -9.169% |
| 2025-07-24 | 19.37 | 19.39 | 19.37 | 19.38 | +0.363% | 5,633 | -8.669% |
| 2025-07-23 | 19.26 | 19.31 | 19.26 | 19.31 | +0.859% | 684 | -8.338% |
| 2025-07-22 | 19.38 | 19.38 | 19.15 | 19.15 | -0.542% | 1,029 | -7.551% |
| 2025-07-18 | 19.10 | 19.25 | 19.10 | 19.25 | +1.637% | 1,445 | -8.052% |
| 2025-07-17 | 19.04 | 19.11 | 18.94 | 18.94 | -1.792% | 1,951 | -6.547% |
| 2025-07-16 | 19.30 | 19.30 | 19.26 | 19.29 | -1.302% | 1,455 | -8.221% |
| 2025-07-10 | 19.34 | 19.54 | 19.34 | 19.54 | +1.034% | 683 | -9.417% |
| 2025-07-09 | 19.50 | 19.50 | 19.34 | 19.34 | -1.326% | 868 | -8.480% |
| 2025-07-07 | 19.60 | 19.60 | 19.60 | 19.60 | +1.291% | 1,400 | -9.693% |
| 2025-07-03 | 19.43 | 19.43 | 19.29 | 19.35 | +1.842% | 1,024 | -8.527% |
| 2025-07-01 | 19.01 | 19.01 | 19.00 | 19.00 | +0.158% | 462 | -6.842% |
| 2025-06-30 | 19.29 | 19.29 | 18.97 | 18.97 | -2.192% | 3,205 | -6.695% |
| 2025-06-27 | 19.28 | 19.40 | 19.28 | 19.40 | +2.512% | 962 | -8.741% |
| 2025-06-26 | 18.93 | 18.93 | 18.92 | 18.92 | +0.001% | 687 | -6.449% |
| 2025-06-25 | 19.11 | 19.11 | 18.92 | 18.92 | -1.514% | 1,140 | -6.448% |
| 2025-06-24 | 19.37 | 19.37 | 19.21 | 19.21 | -0.616% | 1,038 | -7.865% |
| 2025-06-23 | 19.33 | 19.33 | 19.33 | 19.33 | -0.258% | 233 | -8.432% |
| 2025-06-20 | 19.54 | 19.55 | 19.17 | 19.38 | +0.511% | 1,538 | -8.669% |
| 2025-06-16 | 19.28 | 19.28 | 19.28 | 19.28 | +0.216% | 180 | -8.202% |
| 2025-06-13 | 19.42 | 19.42 | 19.24 | 19.24 | -0.156% | 2,067 | -8.004% |
| 2025-06-11 | 19.24 | 19.27 | 19.24 | 19.27 | -0.756% | 1,831 | -8.147% |
| 2025-06-09 | 19.42 | 19.42 | 19.42 | 19.42 | +0.866% | 1,322 | -8.841% |
| 2025-06-06 | 19.27 | 19.28 | 19.24 | 19.25 | -0.465% | 958 | -8.052% |
| 2025-06-05 | 19.34 | 19.34 | 19.34 | 19.34 | 0.000% | 177 | -8.480% |
| 2025-06-04 | 19.55 | 19.55 | 19.34 | 19.34 | -1.175% | 963 | -8.480% |
| 2025-06-03 | 19.57 | 19.57 | 19.56 | 19.57 | +1.242% | 480 | -9.555% |
| 2025-06-02 | 19.33 | 19.33 | 19.33 | 19.33 | +1.151% | 285 | -8.432% |
| 2025-05-30 | 19.01 | 19.11 | 19.01 | 19.11 | -2.000% | 919 | -7.378% |
| 2025-05-27 | 19.50 | 19.50 | 19.50 | 19.50 | +1.987% | 283 | -9.231% |
| 2025-05-23 | 19.60 | 19.60 | 19.12 | 19.12 | -1.340% | 3,775 | -7.427% |
| 2025-05-22 | 19.25 | 19.40 | 19.20 | 19.38 | +0.548% | 1,886 | -8.667% |
| 2025-05-21 | 19.35 | 19.35 | 19.18 | 19.27 | -0.270% | 1,800 | -8.166% |
| 2025-05-20 | 19.33 | 19.33 | 19.33 | 19.33 | -1.397% | 1,500 | -8.414% |
| 2025-05-19 | 19.55 | 19.65 | 19.46 | 19.60 | +1.541% | 3,424 | -9.694% |
| 2025-05-16 | 19.30 | 19.30 | 19.30 | 19.30 | -0.835% | 2,127 | -8.302% |
| 2025-05-15 | 19.30 | 19.55 | 19.30 | 19.46 | +0.468% | 1,581 | -9.068% |
| 2025-05-14 | 19.53 | 19.53 | 19.37 | 19.37 | -0.389% | 401 | -8.642% |
| 2025-05-12 | 19.56 | 19.56 | 19.45 | 19.45 | -0.562% | 782 | -8.997% |
| 2025-05-08 | 19.56 | 19.56 | 19.56 | 19.56 | +0.051% | 312 | -9.509% |
| 2025-05-07 | 19.55 | 19.55 | 19.55 | 19.55 | -0.153% | 438 | -9.463% |
| 2025-05-06 | 19.56 | 19.58 | 19.56 | 19.58 | +0.102% | 1,610 | -9.601% |
| 2025-05-05 | 19.56 | 19.56 | 19.53 | 19.56 | -0.056% | 1,291 | -9.509% |
| 2025-05-02 | 19.53 | 19.58 | 19.53 | 19.57 | +0.303% | 7,023 | -9.560% |
| 2025-05-01 | 18.91 | 20.25 | 18.91 | 19.51 | +2.504% | 4,270 | -9.286% |
| 2025-04-30 | 19.50 | 19.56 | 19.04 | 19.04 | -4.345% | 2,196 | -7.015% |
| 2025-04-29 | 19.90 | 19.90 | 19.90 | 19.90 | +0.500% | 449 | -11.055% |
| 2025-04-28 | 19.86 | 19.86 | 19.80 | 19.80 | +0.131% | 730 | -10.611% |
| 2025-04-25 | 19.77 | 19.77 | 19.77 | 19.77 | +0.585% | 202 | -10.493% |
| 2025-04-24 | 19.75 | 19.80 | 19.66 | 19.66 | -0.138% | 3,998 | -9.969% |
| 2025-04-23 | 19.79 | 19.79 | 19.69 | 19.69 | -0.570% | 1,073 | -10.093% |
| 2025-04-22 | 19.80 | 19.80 | 19.80 | 19.80 | +0.508% | 478 | -10.606% |
| 2025-04-21 | 19.85 | 19.88 | 19.70 | 19.70 | -1.005% | 3,025 | -10.152% |
| 2025-04-17 | 20.00 | 20.00 | 19.86 | 19.90 | 0.000% | 5,299 | -11.055% |
| 2025-04-16 | 19.86 | 19.90 | 19.86 | 19.90 | +0.252% | 1,342 | -11.055% |
| 2025-04-15 | 19.85 | 19.85 | 19.85 | 19.85 | +0.524% | 299 | -10.831% |
| 2025-04-14 | 19.75 | 19.75 | 19.75 | 19.75 | +0.832% | 177 | -10.364% |
| 2025-04-11 | 19.99 | 20.00 | 19.58 | 19.58 | -2.465% | 1,756 | -9.619% |
| 2025-04-09 | 20.20 | 20.20 | 20.04 | 20.08 | +1.664% | 1,383 | -11.846% |
| 2025-04-08 | 19.88 | 20.00 | 19.75 | 19.75 | -1.447% | 1,229 | -10.380% |
| 2025-04-04 | 19.85 | 20.04 | 19.85 | 20.04 | +0.200% | 1,938 | -11.677% |
| 2025-04-03 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,150 | -11.500% |
| 2025-04-02 | 20.22 | 20.22 | 20.00 | 20.00 | -1.064% | 577 | -11.500% |
| 2025-04-01 | 20.21 | 20.21 | 20.21 | 20.21 | +0.522% | 514 | -12.441% |
| 2025-03-31 | 20.11 | 20.11 | 20.11 | 20.11 | -0.297% | 248 | -11.984% |
| 2025-03-27 | 20.17 | 20.17 | 20.17 | 20.17 | -0.009% | 1,027 | -12.246% |
| 2025-03-26 | 20.17 | 20.17 | 19.95 | 20.17 | +0.428% | 1,401 | -12.254% |
| 2025-03-24 | 20.09 | 20.09 | 20.09 | 20.09 | -0.070% | 305 | -11.879% |
| 2025-03-14 | 20.07 | 20.10 | 20.07 | 20.10 | -0.495% | 311 | -11.940% |
| 2025-03-13 | 20.20 | 20.20 | 20.20 | 20.20 | -0.142% | 352 | -12.376% |
| 2025-03-12 | 20.23 | 20.23 | 20.23 | 20.23 | +0.291% | 1,898 | -12.501% |
| 2025-03-11 | 20.16 | 20.17 | 20.10 | 20.17 | -1.103% | 1,000 | -12.246% |
| 2025-03-07 | 20.39 | 20.39 | 20.39 | 20.39 | +0.865% | 156 | -13.214% |
| 2025-03-06 | 20.22 | 20.22 | 20.22 | 20.22 | -0.017% | 328 | -12.463% |
| 2025-03-05 | 20.20 | 20.22 | 20.20 | 20.22 | -0.668% | 552 | -12.478% |
| 2025-03-04 | 20.10 | 20.36 | 20.10 | 20.36 | +1.517% | 2,205 | -13.062% |
| 2025-02-28 | 20.09 | 20.10 | 20.05 | 20.05 | -0.669% | 2,448 | -11.743% |
| 2025-02-27 | 20.20 | 20.20 | 20.19 | 20.19 | +0.124% | 740 | -12.333% |
| 2025-02-26 | 20.20 | 20.21 | 20.16 | 20.16 | -0.909% | 2,453 | -12.224% |
| 2025-02-24 | 20.31 | 20.41 | 20.10 | 20.35 | 0.000% | 4,177 | -13.022% |
| 2025-02-21 | 20.38 | 20.38 | 20.35 | 20.35 | +0.494% | 554 | -13.022% |
| 2025-02-20 | 20.10 | 20.25 | 20.10 | 20.25 | +0.746% | 1,305 | -12.593% |
| 2025-02-19 | 20.10 | 20.10 | 20.10 | 20.10 | -1.470% | 294 | -11.940% |
| 2025-02-18 | 20.40 | 20.40 | 20.40 | 20.40 | +1.745% | 839 | -13.235% |
| 2025-02-14 | 20.01 | 20.05 | 20.01 | 20.05 | -1.716% | 470 | -11.721% |
| 2025-02-12 | 20.40 | 20.40 | 20.40 | 20.40 | -0.488% | 112 | -13.235% |
| 2025-02-11 | 20.50 | 20.50 | 20.45 | 20.50 | +0.490% | 2,637 | -13.659% |
| 2025-02-06 | 20.21 | 20.41 | 20.21 | 20.40 | +2.256% | 520 | -13.235% |
| 2025-02-04 | 19.55 | 19.95 | 19.54 | 19.95 | 0.000% | 862 | -11.278% |
| 2025-01-31 | 19.99 | 19.99 | 19.90 | 19.95 | -2.683% | 2,526 | -11.278% |
| 2025-01-30 | 20.53 | 20.60 | 20.50 | 20.50 | -0.174% | 1,054 | -13.659% |
| 2025-01-29 | 20.68 | 20.68 | 20.54 | 20.54 | -1.032% | 1,245 | -13.809% |
| 2025-01-28 | 20.75 | 20.75 | 20.75 | 20.75 | +1.815% | 202 | -14.698% |
| 2025-01-24 | 20.38 | 20.38 | 20.38 | 20.38 | +2.929% | 944 | -13.150% |
| 2025-01-22 | 19.80 | 19.80 | 19.80 | 19.80 | -4.578% | 1,412 | -10.606% |
| 2025-01-15 | 20.60 | 21.00 | 20.60 | 20.75 | +3.182% | 3,520 | -14.699% |
| 2025-01-14 | 20.65 | 20.70 | 20.05 | 20.11 | -2.803% | 5,925 | -11.984% |
| 2025-01-13 | 20.66 | 20.75 | 20.65 | 20.69 | -0.048% | 2,293 | -14.451% |
| 2025-01-10 | 20.71 | 20.71 | 20.65 | 20.70 | -0.048% | 5,435 | -14.493% |
| 2025-01-08 | 20.71 | 20.71 | 20.71 | 20.71 | -0.576% | 220 | -14.534% |
| 2025-01-07 | 21.25 | 21.25 | 20.83 | 20.83 | -1.976% | 3,026 | -15.026% |
| 2025-01-06 | 21.25 | 21.25 | 21.25 | 21.25 | +2.410% | 736 | -16.706% |
| 2025-01-02 | 21.00 | 22.25 | 20.65 | 20.75 | -1.238% | 10,302 | -14.699% |
| 2024-12-27 | 21.01 | 21.01 | 21.01 | 21.01 | -0.000% | 101 | -15.754% |
| 2024-12-26 | 21.01 | 21.01 | 21.01 | 21.01 | +0.287% | 841 | -15.755% |
| 2024-12-24 | 20.95 | 20.95 | 20.95 | 20.95 | -4.208% | 151 | -15.513% |
| 2024-12-23 | 21.87 | 21.87 | 21.87 | 21.87 | +1.843% | 100 | -19.069% |
| 2024-12-19 | 21.25 | 21.47 | 21.13 | 21.47 | 0.000% | 3,149 | -17.577% |