PCG/PC
Pacific Gas and Electric Company 5% 1st Pfd.
stockNYSEAMERICANPreferred Stock
At CloseOct 1, 2026
17.00USD+0.703%(+0.12)1,508
PCG/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 17.35 | 17.35 | 17.00 | 17.00 | +0.703% | 1,508 | 0.000% |
| 2026-09-22 | 16.75 | 17.37 | 16.65 | 16.88 | -4.653% | 867 | +0.703% |
| 2026-09-21 | 17.01 | 17.71 | 17.01 | 17.70 | -0.318% | 3,487 | -3.983% |
| 2026-09-11 | 17.72 | 17.76 | 17.72 | 17.76 | -0.020% | 2,057 | -4.289% |
| 2026-09-08 | 16.75 | 17.76 | 16.75 | 17.76 | -0.225% | 437 | -4.307% |
| 2026-09-02 | 17.80 | 17.80 | 17.80 | 17.80 | +0.736% | 880 | -4.522% |
| 2026-09-01 | 17.57 | 17.67 | 17.57 | 17.67 | +0.113% | 1,577 | -3.820% |
| 2026-08-31 | 17.75 | 17.75 | 16.27 | 17.65 | -3.128% | 6,603 | -3.711% |
| 2026-08-25 | 18.22 | 18.22 | 18.22 | 18.22 | +0.663% | 218 | -6.723% |
| 2026-08-24 | 18.09 | 18.10 | 18.09 | 18.10 | -2.162% | 2,506 | -6.105% |
| 2026-08-18 | 18.11 | 18.50 | 18.11 | 18.50 | -3.846% | 2,072 | -8.135% |
| 2026-08-17 | 19.24 | 19.24 | 19.24 | 19.24 | +4.508% | 283 | -11.668% |
| 2026-08-13 | 18.41 | 18.41 | 18.41 | 18.41 | -1.287% | 1,490 | -7.686% |
| 2026-08-12 | 18.65 | 18.65 | 18.65 | 18.65 | +0.539% | 560 | -8.874% |
| 2026-08-11 | 18.15 | 18.55 | 18.02 | 18.55 | -3.636% | 11,084 | -8.383% |
| 2026-08-04 | 19.25 | 19.25 | 19.25 | 19.25 | +4.905% | 116 | -11.714% |
| 2026-07-31 | 17.92 | 18.35 | 17.90 | 18.35 | -1.344% | 645 | -7.384% |
| 2026-07-30 | 18.36 | 18.60 | 18.36 | 18.60 | -2.872% | 1,081 | -8.629% |
| 2026-07-29 | 19.15 | 19.15 | 19.15 | 19.15 | +2.681% | 268 | -11.253% |
| 2026-07-28 | 18.21 | 18.65 | 18.21 | 18.65 | -0.533% | 3,865 | -8.874% |
| 2026-07-23 | 18.48 | 19.00 | 18.48 | 18.75 | +1.902% | 984 | -9.360% |
| 2026-07-20 | 18.70 | 18.70 | 18.30 | 18.40 | +0.355% | 1,437 | -7.636% |
| 2026-07-16 | 18.75 | 18.75 | 17.92 | 18.34 | -2.213% | 920 | -7.308% |
| 2026-07-14 | 18.75 | 18.75 | 18.75 | 18.75 | -2.648% | 367 | -9.360% |
| 2026-07-13 | 18.30 | 19.29 | 18.30 | 19.26 | +1.475% | 1,026 | -11.760% |
| 2026-07-09 | 19.00 | 19.00 | 18.98 | 18.98 | +4.286% | 3,041 | -10.458% |
| 2026-07-08 | 18.32 | 18.32 | 18.20 | 18.20 | -2.151% | 456 | -6.621% |
| 2026-07-01 | 18.60 | 18.60 | 18.60 | 18.60 | 0.000% | 204 | -8.629% |
| 2026-06-30 | 18.60 | 18.60 | 18.60 | 18.60 | -0.535% | 975 | -8.629% |
| 2026-06-23 | 19.03 | 19.03 | 18.33 | 18.70 | -2.857% | 307 | -9.118% |
| 2026-06-22 | 19.25 | 19.25 | 19.25 | 19.25 | -1.028% | 304 | -11.714% |
| 2026-06-18 | 19.44 | 19.45 | 18.54 | 19.45 | +0.361% | 1,247 | -12.622% |
| 2026-06-17 | 19.38 | 19.38 | 19.38 | 19.38 | -0.360% | 161 | -12.307% |
| 2026-06-16 | 19.45 | 19.45 | 19.45 | 19.45 | -0.154% | 310 | -12.622% |
| 2026-06-15 | 19.32 | 19.49 | 18.30 | 19.48 | +6.332% | 1,549 | -12.757% |
| 2026-06-11 | 18.24 | 18.32 | 18.24 | 18.32 | +0.770% | 962 | -7.233% |
| 2026-06-10 | 18.10 | 18.45 | 17.96 | 18.18 | +2.422% | 763 | -6.518% |
| 2026-06-09 | 17.75 | 18.01 | 17.75 | 17.75 | -2.203% | 2,232 | -4.254% |
| 2026-06-08 | 18.14 | 18.20 | 18.14 | 18.15 | -1.359% | 838 | -6.364% |
| 2026-06-04 | 18.40 | 18.40 | 18.26 | 18.40 | -0.325% | 950 | -7.636% |
| 2026-06-01 | 18.46 | 18.46 | 18.46 | 18.46 | -0.216% | 622 | -7.936% |
| 2026-05-27 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 493 | -8.135% |
| 2026-05-26 | 18.45 | 18.59 | 18.39 | 18.50 | +0.598% | 2,210 | -8.135% |
| 2026-05-21 | 18.46 | 18.46 | 18.39 | 18.39 | -0.379% | 1,593 | -7.586% |
| 2026-05-20 | 18.46 | 18.46 | 18.46 | 18.46 | 0.000% | 160 | -7.936% |
| 2026-05-19 | 18.48 | 18.63 | 18.45 | 18.46 | -1.019% | 1,831 | -7.936% |
| 2026-05-18 | 18.47 | 18.98 | 18.47 | 18.65 | -1.061% | 1,611 | -8.874% |
| 2026-05-15 | 18.98 | 18.98 | 18.85 | 18.85 | +2.002% | 392 | -9.841% |
| 2026-05-13 | 18.48 | 18.48 | 18.48 | 18.48 | -2.737% | 209 | -8.036% |
| 2026-05-08 | 19.00 | 19.00 | 19.00 | 19.00 | +1.171% | 215 | -10.553% |
| 2026-05-07 | 18.78 | 18.78 | 18.78 | 18.78 | +1.568% | 310 | -9.505% |
| 2026-05-06 | 18.48 | 18.98 | 18.48 | 18.49 | +0.326% | 1,543 | -8.085% |
| 2026-05-05 | 18.43 | 18.47 | 18.41 | 18.43 | -4.010% | 992 | -7.786% |
| 2026-05-04 | 19.58 | 19.58 | 19.20 | 19.20 | -1.488% | 612 | -11.484% |
| 2026-05-01 | 19.26 | 19.49 | 19.26 | 19.49 | -0.051% | 781 | -12.801% |
| 2026-04-30 | 19.50 | 19.50 | 19.50 | 19.50 | +4.558% | 1,008 | -12.846% |
| 2026-04-28 | 18.84 | 18.90 | 18.65 | 18.65 | 0.000% | 1,299 | -8.874% |
| 2026-04-23 | 18.55 | 18.65 | 18.55 | 18.65 | +0.539% | 305 | -8.874% |
| 2026-04-21 | 18.40 | 18.55 | 18.40 | 18.55 | -1.461% | 1,117 | -8.383% |
| 2026-04-14 | 18.82 | 18.82 | 18.82 | 18.82 | +2.199% | 557 | -9.721% |
| 2026-04-07 | 18.46 | 18.46 | 18.42 | 18.42 | -1.021% | 851 | -7.736% |
| 2026-03-25 | 18.65 | 18.65 | 18.61 | 18.61 | -1.768% | 1,654 | -8.678% |
| 2026-03-24 | 18.95 | 18.95 | 18.95 | 18.95 | -2.345% | 453 | -10.293% |
| 2026-03-19 | 19.40 | 19.40 | 19.40 | 19.40 | +2.321% | 157 | -12.397% |
| 2026-03-18 | 18.96 | 18.96 | 18.96 | 18.96 | -0.211% | 261 | -10.364% |
| 2026-03-12 | 19.79 | 19.79 | 19.00 | 19.00 | +0.710% | 1,427 | -10.553% |
| 2026-03-09 | 18.60 | 18.87 | 18.60 | 18.87 | -1.534% | 418 | -9.918% |
| 2026-03-05 | 18.97 | 19.16 | 18.97 | 19.16 | -2.889% | 663 | -11.300% |
| 2026-03-04 | 19.75 | 19.75 | 19.73 | 19.73 | +5.791% | 735 | -13.862% |
| 2026-03-03 | 18.65 | 18.65 | 18.65 | 18.65 | -6.187% | 428 | -8.874% |
| 2026-03-02 | 19.84 | 19.88 | 19.24 | 19.88 | 0.000% | 1,209 | -14.512% |
| 2026-02-27 | 19.88 | 19.88 | 19.88 | 19.88 | +5.907% | 208 | -14.512% |
| 2026-02-26 | 19.60 | 19.60 | 18.77 | 18.77 | -1.204% | 2,797 | -9.462% |
| 2026-02-24 | 18.50 | 19.00 | 18.50 | 19.00 | +0.001% | 1,007 | -10.553% |
| 2026-02-23 | 18.51 | 19.00 | 18.51 | 19.00 | -0.001% | 1,662 | -10.552% |
| 2026-02-20 | 19.00 | 19.00 | 19.00 | 19.00 | -0.053% | 111 | -10.553% |
| 2026-02-19 | 19.01 | 19.06 | 19.01 | 19.01 | +2.425% | 1,732 | -10.600% |
| 2026-02-18 | 18.61 | 18.61 | 18.56 | 18.56 | -4.966% | 796 | -8.433% |
| 2026-02-17 | 18.88 | 19.53 | 18.85 | 19.53 | +4.775% | 1,672 | -12.980% |
| 2026-02-13 | 18.71 | 18.71 | 18.64 | 18.64 | -1.271% | 503 | -8.825% |
| 2026-02-10 | 18.25 | 18.88 | 18.25 | 18.88 | +2.163% | 560 | -9.984% |
| 2026-02-09 | 18.59 | 18.59 | 18.30 | 18.48 | -0.645% | 3,507 | -8.036% |
| 2026-02-06 | 18.60 | 18.60 | 18.60 | 18.60 | +0.904% | 211 | -8.629% |
| 2026-02-05 | 18.43 | 18.43 | 18.43 | 18.43 | -2.623% | 209 | -7.803% |
| 2026-02-03 | 18.93 | 18.93 | 18.93 | 18.93 | -0.023% | 159 | -10.222% |
| 2026-02-02 | 18.93 | 18.93 | 18.93 | 18.93 | -0.764% | 425 | -10.242% |
| 2026-01-27 | 19.08 | 19.08 | 19.08 | 19.08 | +1.706% | 108 | -10.928% |
| 2026-01-26 | 18.76 | 18.76 | 18.76 | 18.76 | +1.078% | 219 | -9.408% |
| 2026-01-23 | 18.58 | 18.58 | 18.56 | 18.56 | -1.013% | 1,077 | -8.432% |
| 2026-01-16 | 18.76 | 18.80 | 18.75 | 18.75 | -1.160% | 940 | -9.360% |
| 2026-01-14 | 19.00 | 19.25 | 18.97 | 18.97 | +0.958% | 1,899 | -10.411% |
| 2026-01-12 | 18.75 | 19.00 | 18.75 | 18.79 | +0.213% | 1,838 | -9.553% |
| 2026-01-09 | 18.99 | 19.01 | 18.75 | 18.75 | -1.626% | 3,645 | -9.360% |
| 2026-01-08 | 19.06 | 19.06 | 19.06 | 19.06 | +0.953% | 1,314 | -10.834% |
| 2026-01-06 | 18.52 | 19.09 | 18.52 | 18.88 | +2.054% | 1,604 | -9.984% |
| 2026-01-05 | 18.45 | 18.90 | 18.45 | 18.50 | +0.271% | 2,895 | -8.135% |
| 2026-01-02 | 18.45 | 18.45 | 18.45 | 18.45 | -2.122% | 440 | -7.886% |
| 2025-12-24 | 19.13 | 19.13 | 18.85 | 18.85 | +2.613% | 206 | -9.841% |
| 2025-12-16 | 18.86 | 18.95 | 18.37 | 18.37 | 0.000% | 1,379 | -7.485% |
| 2025-12-11 | 18.80 | 18.85 | 18.30 | 18.37 | -2.287% | 1,030 | -7.485% |
| 2025-12-10 | 18.80 | 18.80 | 18.80 | 18.80 | +0.267% | 181 | -9.601% |
| 2025-12-09 | 18.67 | 18.75 | 18.67 | 18.75 | -4.239% | 238 | -9.360% |
| 2025-12-05 | 19.58 | 19.58 | 19.58 | 19.58 | +4.426% | 303 | -13.202% |
| 2025-12-04 | 18.75 | 18.75 | 18.75 | 18.75 | +0.861% | 518 | -9.360% |
| 2025-12-03 | 19.58 | 19.58 | 18.59 | 18.59 | -2.670% | 318 | -8.580% |
| 2025-12-02 | 19.10 | 19.10 | 19.10 | 19.10 | 0.000% | 553 | -11.021% |
| 2025-12-01 | 19.10 | 19.10 | 19.10 | 19.10 | -0.052% | 318 | -11.021% |
| 2025-11-25 | 19.11 | 19.11 | 19.11 | 19.11 | +0.579% | 1,006 | -11.068% |
| 2025-11-21 | 19.25 | 19.25 | 19.00 | 19.00 | -2.564% | 626 | -10.553% |
| 2025-11-20 | 19.61 | 19.65 | 19.50 | 19.50 | -0.205% | 1,303 | -12.846% |
| 2025-11-19 | 19.52 | 19.55 | 19.51 | 19.54 | -2.422% | 1,003 | -13.025% |
| 2025-11-18 | 20.02 | 20.02 | 20.02 | 20.02 | -4.643% | 212 | -15.131% |
| 2025-11-17 | 19.79 | 21.00 | 19.79 | 21.00 | +8.247% | 4,894 | -19.071% |
| 2025-11-14 | 19.49 | 19.49 | 19.40 | 19.40 | +2.105% | 1,605 | -12.397% |
| 2025-11-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 254 | -10.553% |
| 2025-11-04 | 19.50 | 19.70 | 19.00 | 19.00 | -0.001% | 1,504 | -10.553% |
| 2025-10-27 | 19.00 | 19.03 | 19.00 | 19.00 | -3.991% | 890 | -10.553% |
| 2025-10-23 | 19.79 | 19.79 | 19.79 | 19.79 | +1.487% | 138 | -14.123% |
| 2025-10-21 | 19.50 | 19.50 | 19.50 | 19.50 | +3.945% | 108 | -12.846% |
| 2025-10-14 | 18.76 | 18.76 | 18.76 | 18.76 | +0.267% | 103 | -9.408% |
| 2025-10-13 | 19.25 | 19.25 | 18.71 | 18.71 | +0.053% | 685 | -9.166% |
| 2025-10-08 | 18.70 | 18.70 | 18.70 | 18.70 | -5.556% | 117 | -9.118% |
| 2025-10-07 | 19.80 | 19.80 | 19.80 | 19.80 | +3.665% | 227 | -14.167% |
| 2025-09-23 | 19.10 | 19.10 | 19.10 | 19.10 | +0.019% | 312 | -11.021% |
| 2025-09-15 | 19.10 | 19.10 | 19.10 | 19.10 | +3.636% | 1,011 | -11.004% |
| 2025-09-11 | 18.43 | 18.43 | 18.43 | 18.43 | -6.937% | 221 | -7.769% |
| 2025-09-10 | 19.80 | 19.80 | 19.80 | 19.80 | +4.156% | 167 | -14.167% |
| 2025-09-09 | 19.00 | 19.01 | 19.00 | 19.01 | -4.424% | 1,228 | -10.600% |
| 2025-09-05 | 19.20 | 19.95 | 19.20 | 19.89 | +10.316% | 3,318 | -14.555% |
| 2025-09-04 | 18.05 | 18.05 | 18.03 | 18.03 | +0.022% | 1,172 | -5.740% |
| 2025-08-26 | 18.03 | 18.03 | 18.03 | 18.03 | +1.498% | 306 | -5.720% |
| 2025-08-22 | 18.50 | 18.50 | 17.16 | 17.76 | -3.999% | 1,038 | -4.307% |
| 2025-08-15 | 18.50 | 18.50 | 18.50 | 18.50 | -0.001% | 190 | -8.135% |
| 2025-07-25 | 18.50 | 18.50 | 18.50 | 18.50 | -1.228% | 129 | -8.135% |
| 2025-07-22 | 18.73 | 18.73 | 18.73 | 18.73 | -3.949% | 204 | -9.263% |
| 2025-07-15 | 19.50 | 19.50 | 19.50 | 19.50 | +2.578% | 219 | -12.846% |
| 2025-07-02 | 19.01 | 19.01 | 19.01 | 19.01 | -0.026% | 394 | -10.600% |
| 2025-06-27 | 19.50 | 19.50 | 19.01 | 19.01 | -4.925% | 911 | -10.623% |
| 2025-06-16 | 20.00 | 20.00 | 20.00 | 20.00 | +6.384% | 453 | -15.025% |
| 2025-06-13 | 18.80 | 18.80 | 18.80 | 18.80 | +7.320% | 358 | -9.601% |
| 2025-06-05 | 17.52 | 17.52 | 17.52 | 17.52 | -6.821% | 323 | -2.983% |
| 2025-06-04 | 18.78 | 18.80 | 18.75 | 18.80 | +1.896% | 1,367 | -9.601% |
| 2025-05-20 | 18.45 | 18.45 | 18.45 | 18.45 | 0.000% | 559 | -7.886% |
| 2025-05-15 | 18.49 | 18.49 | 18.45 | 18.45 | +2.386% | 384 | -7.886% |
| 2025-05-12 | 18.27 | 18.27 | 17.97 | 18.02 | -1.386% | 644 | -5.688% |
| 2025-05-06 | 18.27 | 18.27 | 18.27 | 18.27 | -2.486% | 103 | -6.995% |
| 2025-04-29 | 18.25 | 18.80 | 18.25 | 18.74 | -0.324% | 1,376 | -9.307% |
| 2025-04-15 | 18.83 | 18.83 | 18.80 | 18.80 | -0.464% | 851 | -9.601% |
| 2025-04-10 | 18.89 | 18.89 | 18.89 | 18.89 | -1.112% | 1,403 | -10.021% |
| 2025-04-09 | 19.10 | 19.10 | 19.10 | 19.10 | +0.898% | 104 | -11.021% |
| 2025-04-04 | 18.76 | 18.93 | 18.76 | 18.93 | -0.890% | 461 | -10.222% |
| 2025-03-26 | 19.10 | 19.10 | 19.10 | 19.10 | +1.812% | 125 | -11.021% |
| 2025-03-24 | 18.76 | 18.76 | 18.76 | 18.76 | +0.053% | 283 | -9.408% |
| 2025-03-21 | 18.74 | 18.75 | 18.74 | 18.75 | -0.794% | 1,203 | -9.360% |
| 2025-03-19 | 18.90 | 18.90 | 18.90 | 18.90 | -3.077% | 1,000 | -10.079% |
| 2025-03-17 | 19.47 | 19.50 | 18.88 | 19.50 | +1.695% | 2,072 | -12.846% |
| 2025-03-13 | 19.18 | 19.18 | 19.18 | 19.18 | +3.481% | 526 | -11.369% |
| 2025-03-12 | 18.60 | 18.78 | 18.53 | 18.53 | -3.500% | 990 | -8.284% |
| 2025-03-10 | 18.74 | 19.20 | 18.74 | 19.20 | +0.814% | 720 | -11.494% |
| 2025-03-04 | 19.05 | 19.05 | 18.62 | 19.05 | -2.821% | 1,584 | -10.774% |
| 2025-02-28 | 19.70 | 20.00 | 19.60 | 19.60 | +1.364% | 2,304 | -13.291% |
| 2025-02-27 | 19.34 | 19.34 | 19.34 | 19.34 | +3.500% | 113 | -12.108% |
| 2025-02-25 | 18.68 | 18.68 | 18.68 | 18.68 | -3.798% | 150 | -9.032% |
| 2025-02-24 | 19.42 | 19.42 | 19.42 | 19.42 | -0.411% | 203 | -12.486% |
| 2025-02-21 | 19.22 | 19.50 | 19.22 | 19.50 | +5.178% | 1,269 | -12.846% |
| 2025-02-19 | 18.54 | 18.54 | 18.54 | 18.54 | -3.719% | 217 | -8.333% |
| 2025-02-18 | 18.70 | 19.45 | 18.70 | 19.26 | -1.250% | 567 | -11.743% |
| 2025-02-14 | 19.50 | 19.50 | 19.50 | 19.50 | +1.351% | 250 | -12.846% |
| 2025-02-13 | 18.98 | 19.24 | 18.98 | 19.24 | -0.303% | 945 | -11.668% |
| 2025-02-12 | 19.30 | 19.30 | 19.30 | 19.30 | +0.839% | 340 | -11.936% |
| 2025-02-11 | 19.39 | 19.39 | 19.14 | 19.14 | +3.448% | 520 | -11.197% |
| 2025-02-04 | 18.50 | 18.50 | 18.50 | 18.50 | -1.333% | 1,213 | -8.135% |
| 2025-01-27 | 18.75 | 18.75 | 18.75 | 18.75 | -2.597% | 315 | -9.360% |
| 2025-01-24 | 19.25 | 19.25 | 19.25 | 19.25 | -3.750% | 1,061 | -11.714% |
| 2025-01-22 | 20.00 | 20.00 | 20.00 | 20.00 | +1.781% | 399 | -15.025% |
| 2025-01-14 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 125 | -13.511% |
| 2025-01-13 | 20.00 | 20.00 | 19.65 | 19.65 | -4.287% | 490 | -13.511% |
| 2025-01-10 | 20.05 | 20.53 | 20.00 | 20.53 | -2.903% | 675 | -17.219% |
| 2025-01-03 | 21.14 | 21.14 | 21.14 | 21.14 | +2.752% | 146 | -19.622% |
| 2025-01-02 | 20.58 | 20.58 | 20.58 | 20.58 | -1.501% | 559 | -17.410% |
| 2024-12-20 | 20.89 | 20.89 | 20.89 | 20.89 | -3.905% | 268 | -18.650% |
| 2024-12-18 | 21.74 | 21.74 | 21.74 | 21.74 | +4.269% | 227 | -21.826% |
| 2024-12-17 | 20.43 | 20.87 | 20.43 | 20.85 | -0.809% | 1,067 | -18.489% |
| 2024-12-13 | 21.02 | 21.02 | 21.02 | 21.02 | -4.671% | 733 | -19.148% |
| 2024-12-10 | 20.49 | 24.00 | 20.45 | 22.05 | +7.561% | 14,041 | -22.925% |
| 2024-12-09 | 20.60 | 20.60 | 20.21 | 20.50 | -0.389% | 1,140 | -17.098% |
| 2024-12-05 | 20.59 | 20.59 | 20.55 | 20.58 | +2.251% | 347 | -17.420% |
| 2024-12-04 | 20.13 | 20.13 | 20.13 | 20.13 | -2.721% | 101 | -15.561% |
| 2024-12-02 | 20.25 | 20.69 | 20.23 | 20.69 | +4.759% | 8,719 | -17.859% |
| 2024-11-27 | 20.00 | 20.00 | 19.75 | 19.75 | -0.754% | 955 | -13.949% |
| 2024-11-15 | 19.98 | 19.98 | 19.90 | 19.90 | +2.156% | 910 | -14.598% |
| 2024-11-11 | 19.48 | 19.48 | 19.48 | 19.48 | -2.722% | 4,550 | -12.757% |
| 2024-11-08 | 20.02 | 20.02 | 20.02 | 20.02 | -2.649% | 101 | -15.131% |
| 2024-11-07 | 20.57 | 20.57 | 20.57 | 20.57 | +2.645% | 121 | -17.380% |
| 2024-11-05 | 20.04 | 20.04 | 20.04 | 20.04 | -2.718% | 235 | -15.195% |
| 2024-10-29 | 20.60 | 20.60 | 20.60 | 20.60 | -1.245% | 815 | -17.500% |
| 2024-10-23 | 20.86 | 20.86 | 20.86 | 20.86 | -0.763% | 106 | -18.527% |
| 2024-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | -2.233% | 330 | -19.148% |
| 2024-10-17 | 21.50 | 21.50 | 21.50 | 21.50 | +2.381% | 103 | -20.953% |
| 2024-10-15 | 21.00 | 21.05 | 21.00 | 21.00 | +0.527% | 450 | -19.071% |
| 2024-10-11 | 20.89 | 20.89 | 20.89 | 20.89 | +0.918% | 101 | -18.645% |
| 2024-10-09 | 21.01 | 21.01 | 20.70 | 20.70 | +1.970% | 1,295 | -17.899% |
| 2024-10-07 | 20.31 | 20.31 | 20.30 | 20.30 | -8.764% | 687 | -16.281% |
| 2024-10-03 | 22.25 | 22.25 | 22.25 | 22.25 | -0.135% | 102 | -23.618% |
| 2024-09-26 | 22.28 | 22.28 | 22.28 | 22.28 | +9.807% | 100 | -23.721% |
| 2024-09-19 | 20.58 | 20.58 | 20.29 | 20.29 | -1.409% | 1,279 | -16.240% |
| 2024-09-18 | 20.80 | 20.80 | 20.58 | 20.58 | -1.531% | 1,129 | -17.420% |
| 2024-09-17 | 20.90 | 20.90 | 20.90 | 20.90 | -0.215% | 340 | -18.684% |
| 2024-09-13 | 20.95 | 20.95 | 20.95 | 20.95 | +2.672% | 327 | -18.859% |
| 2024-09-12 | 20.40 | 20.40 | 20.40 | 20.40 | -0.839% | 325 | -16.691% |
| 2024-09-03 | 20.57 | 20.57 | 20.57 | 20.57 | +3.328% | 484 | -17.390% |
| 2024-08-30 | 19.78 | 19.91 | 19.78 | 19.91 | +2.050% | 952 | -14.641% |
| 2024-08-27 | 19.45 | 19.51 | 19.16 | 19.51 | -1.215% | 1,106 | -12.891% |
| 2024-08-26 | 19.75 | 19.75 | 19.75 | 19.75 | -0.353% | 684 | -13.949% |
| 2024-08-23 | 20.03 | 20.03 | 19.82 | 19.82 | -1.717% | 1,359 | -14.253% |
| 2024-08-22 | 19.75 | 20.17 | 19.75 | 20.17 | +3.417% | 1,054 | -15.726% |
| 2024-08-21 | 19.50 | 19.50 | 19.50 | 19.50 | +0.051% | 610 | -12.846% |
| 2024-08-20 | 19.50 | 19.50 | 19.49 | 19.49 | +1.882% | 699 | -12.801% |
| 2024-08-15 | 19.13 | 19.13 | 19.03 | 19.13 | 0.000% | 3,832 | -11.160% |
| 2024-08-14 | 19.13 | 19.13 | 19.13 | 19.13 | +0.525% | 270 | -11.160% |
| 2024-08-13 | 18.94 | 19.04 | 18.94 | 19.03 | +0.422% | 1,696 | -10.694% |
| 2024-08-12 | 18.95 | 18.95 | 18.95 | 18.95 | 0.000% | 81 | -10.317% |
| 2024-08-09 | 18.92 | 18.95 | 18.92 | 18.95 | -0.982% | 211 | -10.317% |
| 2024-08-07 | 18.80 | 19.14 | 18.80 | 19.14 | +1.098% | 930 | -11.197% |
| 2024-07-31 | 18.93 | 18.93 | 18.93 | 18.93 | +0.212% | 402 | -10.222% |
| 2024-07-30 | 18.89 | 18.89 | 18.89 | 18.89 | +0.532% | 120 | -10.032% |
| 2024-07-26 | 18.79 | 18.79 | 18.79 | 18.79 | -2.135% | 122 | -9.553% |
| 2024-07-24 | 19.10 | 19.20 | 19.07 | 19.20 | +0.261% | 1,961 | -11.484% |
| 2024-07-22 | 19.20 | 19.20 | 19.15 | 19.15 | -0.209% | 1,430 | -11.253% |
| 2024-07-18 | 19.00 | 19.19 | 19.00 | 19.19 | +2.074% | 750 | -11.438% |
| 2024-07-17 | 18.95 | 18.95 | 18.77 | 18.80 | -1.312% | 844 | -9.601% |
| 2024-07-16 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 108 | -10.787% |
| 2024-07-11 | 18.96 | 19.00 | 18.96 | 19.00 | +0.211% | 909 | -10.553% |
| 2024-07-08 | 18.96 | 18.96 | 18.96 | 18.96 | +0.053% | 837 | -10.364% |
| 2024-07-01 | 18.80 | 18.95 | 18.80 | 18.95 | +0.798% | 450 | -10.317% |
| 2024-06-28 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 1,410 | -9.601% |
| 2024-06-27 | 18.85 | 18.85 | 18.80 | 18.80 | 0.000% | 792 | -9.601% |
| 2024-06-26 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 303 | -9.601% |
| 2024-06-25 | 18.90 | 19.00 | 18.75 | 19.00 | +1.333% | 2,469 | -10.553% |
| 2024-06-24 | 18.75 | 18.75 | 18.75 | 18.75 | -0.794% | 531 | -9.360% |
| 2024-06-18 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 791 | -10.079% |
| 2024-06-17 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 1,038 | -10.079% |
| 2024-06-11 | 18.38 | 18.75 | 18.38 | 18.75 | -1.316% | 618 | -9.360% |
| 2024-06-07 | 18.90 | 19.00 | 18.90 | 19.00 | +1.064% | 596 | -10.553% |
| 2024-06-06 | 19.15 | 19.15 | 18.80 | 18.80 | -1.053% | 538 | -9.601% |
| 2024-06-03 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 781 | -10.553% |
| 2024-05-31 | 18.99 | 19.25 | 18.99 | 19.15 | +0.843% | 1,984 | -11.253% |
| 2024-05-30 | 18.99 | 18.99 | 18.97 | 18.99 | +2.097% | 1,211 | -10.506% |
| 2024-05-24 | 18.60 | 18.60 | 18.60 | 18.60 | +0.541% | 167 | -8.629% |
| 2024-05-23 | 18.69 | 18.99 | 18.50 | 18.50 | -2.683% | 1,472 | -8.135% |
| 2024-05-22 | 19.16 | 19.16 | 19.01 | 19.01 | +0.053% | 357 | -10.600% |
| 2024-05-21 | 19.15 | 19.15 | 19.00 | 19.00 | -2.011% | 722 | -10.553% |
| 2024-05-20 | 19.57 | 19.57 | 19.39 | 19.39 | +4.135% | 457 | -12.352% |
| 2024-05-16 | 18.62 | 18.62 | 18.62 | 18.62 | +0.500% | 190 | -8.727% |
| 2024-05-15 | 18.52 | 18.69 | 18.52 | 18.53 | +0.012% | 1,089 | -8.270% |
| 2024-05-14 | 18.71 | 18.71 | 18.52 | 18.52 | +1.018% | 1,839 | -8.259% |
| 2024-05-09 | 18.34 | 18.34 | 18.34 | 18.34 | -1.435% | 100 | -7.325% |
| 2024-05-08 | 18.27 | 18.61 | 17.87 | 18.61 | +0.028% | 1,795 | -8.655% |
| 2024-05-06 | 18.65 | 18.65 | 18.60 | 18.60 | -0.482% | 688 | -8.629% |
| 2024-05-03 | 18.69 | 18.69 | 18.69 | 18.69 | +0.001% | 1,765 | -9.069% |
| 2024-05-02 | 18.67 | 18.69 | 18.67 | 18.69 | -0.001% | 1,651 | -9.069% |
| 2024-05-01 | 18.24 | 18.69 | 18.24 | 18.69 | +5.295% | 970 | -9.069% |
| 2024-04-30 | 17.75 | 17.75 | 17.75 | 17.75 | -5.333% | 784 | -4.254% |
| 2024-04-29 | 18.75 | 18.75 | 18.75 | 18.75 | -1.315% | 500 | -9.360% |
| 2024-04-26 | 18.97 | 19.00 | 18.97 | 19.00 | +2.702% | 1,011 | -10.552% |
| 2024-04-25 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 251 | -8.135% |
| 2024-04-24 | 18.50 | 18.50 | 18.50 | 18.50 | +1.593% | 225 | -8.135% |
| 2024-04-23 | 18.26 | 18.26 | 18.20 | 18.21 | -0.219% | 3,596 | -6.672% |
| 2024-04-22 | 18.50 | 18.50 | 18.25 | 18.25 | -1.498% | 3,328 | -6.877% |
| 2024-04-18 | 18.99 | 19.00 | 18.45 | 18.53 | +0.149% | 799 | -8.271% |
| 2024-04-17 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 2,528 | -8.135% |
| 2024-04-12 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 104 | -10.553% |
| 2024-04-11 | 19.00 | 19.00 | 19.00 | 19.00 | -1.041% | 1,704 | -10.553% |
| 2024-04-08 | 19.19 | 19.20 | 19.13 | 19.20 | -0.001% | 1,783 | -11.484% |
| 2024-04-05 | 19.00 | 19.20 | 19.00 | 19.20 | 0.000% | 1,183 | -11.484% |
| 2024-03-28 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 1,010 | -11.484% |
| 2024-03-27 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 1,121 | -11.484% |
| 2024-03-21 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 1,191 | -11.484% |
| 2024-03-19 | 19.24 | 19.30 | 19.20 | 19.20 | +0.263% | 1,901 | -11.484% |
| 2024-03-18 | 19.08 | 19.20 | 19.08 | 19.15 | -0.002% | 3,209 | -11.252% |
| 2024-03-15 | 19.15 | 19.15 | 19.15 | 19.15 | +2.133% | 100 | -11.253% |
| 2024-03-13 | 18.75 | 18.75 | 18.75 | 18.75 | +1.681% | 359 | -9.360% |
| 2024-03-07 | 19.15 | 19.15 | 17.68 | 18.44 | -4.604% | 6,128 | -7.836% |
| 2024-03-01 | 19.33 | 19.36 | 19.33 | 19.33 | -0.872% | 453 | -12.080% |
| 2024-02-29 | 19.50 | 19.50 | 19.50 | 19.50 | +1.563% | 177 | -12.846% |
| 2024-02-28 | 19.20 | 19.20 | 19.20 | 19.20 | -0.104% | 341 | -11.484% |
| 2024-02-27 | 19.22 | 19.22 | 19.22 | 19.22 | -0.518% | 174 | -11.576% |
| 2024-02-23 | 19.32 | 19.64 | 19.32 | 19.32 | 0.000% | 2,939 | -12.034% |
| 2024-02-21 | 19.20 | 19.32 | 19.20 | 19.32 | +0.558% | 3,265 | -12.034% |
| 2024-02-16 | 19.10 | 19.56 | 19.10 | 19.21 | +0.643% | 3,785 | -11.543% |
| 2024-02-15 | 19.09 | 19.09 | 19.09 | 19.09 | +1.005% | 111 | -10.974% |
| 2024-01-31 | 18.87 | 18.90 | 18.87 | 18.90 | 0.000% | 1,662 | -10.079% |
| 2024-01-30 | 18.19 | 18.94 | 18.19 | 18.90 | +2.717% | 3,284 | -10.079% |
| 2024-01-29 | 18.40 | 18.40 | 18.40 | 18.40 | +0.601% | 230 | -7.636% |
| 2024-01-25 | 18.10 | 18.30 | 18.00 | 18.29 | +2.122% | 4,473 | -7.080% |
| 2024-01-22 | 18.20 | 18.20 | 17.91 | 17.91 | -0.501% | 1,886 | -5.109% |
| 2024-01-17 | 18.00 | 18.00 | 17.85 | 18.00 | +0.001% | 6,259 | -5.584% |
| 2024-01-16 | 18.00 | 18.00 | 18.00 | 18.00 | +0.559% | 227 | -5.583% |
| 2024-01-12 | 17.90 | 17.90 | 17.90 | 17.90 | +0.845% | 275 | -5.056% |
| 2024-01-11 | 17.89 | 17.89 | 17.75 | 17.75 | -0.727% | 487 | -4.254% |
| 2024-01-10 | 18.33 | 18.33 | 17.88 | 17.88 | 0.000% | 1,056 | -4.950% |
| 2024-01-09 | 17.88 | 17.88 | 17.88 | 17.88 | +1.237% | 373 | -4.950% |
| 2024-01-08 | 17.70 | 17.70 | 17.66 | 17.66 | +2.090% | 527 | -3.774% |
| 2024-01-04 | 17.30 | 17.30 | 17.30 | 17.30 | -0.120% | 398 | -1.763% |
| 2024-01-03 | 17.32 | 17.32 | 17.32 | 17.32 | +0.275% | 1,047 | -1.881% |
| 2024-01-02 | 17.26 | 17.27 | 17.26 | 17.27 | -0.154% | 437 | -1.611% |
| 2023-12-28 | 17.30 | 17.30 | 17.30 | 17.30 | +1.765% | 119 | -1.763% |
| 2023-12-27 | 17.15 | 17.15 | 17.00 | 17.00 | +2.041% | 5,337 | -0.029% |
| 2023-12-26 | 16.66 | 16.66 | 16.66 | 16.66 | +0.665% | 108 | +2.011% |
| 2023-12-21 | 16.56 | 16.56 | 16.55 | 16.55 | +0.915% | 1,126 | +2.689% |
| 2023-12-20 | 16.90 | 16.90 | 16.40 | 16.40 | -2.671% | 2,008 | +3.628% |
| 2023-12-19 | 16.85 | 16.85 | 16.85 | 16.85 | +0.657% | 1,605 | +0.861% |
| 2023-12-18 | 16.50 | 16.74 | 16.50 | 16.74 | +2.385% | 383 | +1.523% |
| 2023-12-15 | 16.35 | 16.35 | 16.35 | 16.35 | +0.430% | 512 | +3.945% |
| 2023-12-13 | 16.25 | 16.39 | 16.25 | 16.28 | -0.973% | 4,582 | +4.392% |
| 2023-12-12 | 16.25 | 16.44 | 16.25 | 16.44 | +1.796% | 690 | +3.376% |
| 2023-12-11 | 16.02 | 16.16 | 16.02 | 16.15 | +1.190% | 769 | +5.232% |
| 2023-12-08 | 15.96 | 15.96 | 15.96 | 15.96 | +0.377% | 522 | +6.485% |
| 2023-12-07 | 16.25 | 16.30 | 15.90 | 15.90 | -2.094% | 1,517 | +6.887% |
| 2023-12-06 | 16.25 | 16.26 | 16.24 | 16.24 | +0.247% | 826 | +4.649% |
| 2023-12-04 | 16.24 | 16.24 | 16.15 | 16.20 | -0.308% | 983 | +4.907% |
| 2023-12-01 | 16.24 | 16.25 | 16.15 | 16.25 | +1.246% | 1,047 | +4.585% |
| 2023-11-30 | 16.05 | 16.05 | 16.05 | 16.05 | +0.313% | 809 | +5.888% |
| 2023-11-29 | 15.95 | 16.00 | 15.95 | 16.00 | +1.202% | 755 | +6.219% |
| 2023-11-28 | 15.87 | 15.88 | 15.81 | 15.81 | -0.315% | 3,051 | +7.495% |
| 2023-11-27 | 15.86 | 15.86 | 15.86 | 15.86 | -0.999% | 102 | +7.156% |
| 2023-11-22 | 16.00 | 16.02 | 16.00 | 16.02 | 0.000% | 208 | +6.086% |
| 2023-11-20 | 16.01 | 16.02 | 16.01 | 16.02 | +1.073% | 210 | +6.086% |
| 2023-11-17 | 15.88 | 15.89 | 15.84 | 15.85 | +1.603% | 1,249 | +7.224% |
| 2023-11-16 | 16.30 | 16.30 | 15.60 | 15.60 | -4.587% | 11,414 | +8.942% |
| 2023-11-15 | 16.35 | 16.35 | 16.35 | 16.35 | +0.307% | 211 | +3.945% |
| 2023-11-14 | 16.30 | 16.30 | 16.30 | 16.30 | +0.123% | 290 | +4.264% |
| 2023-11-13 | 16.24 | 16.28 | 15.61 | 16.28 | 0.000% | 10,655 | +4.392% |
| 2023-11-09 | 16.29 | 16.29 | 16.27 | 16.28 | -0.062% | 750 | +4.392% |
| 2023-11-06 | 16.29 | 16.29 | 16.29 | 16.29 | -2.112% | 472 | +4.327% |
| 2023-11-03 | 16.64 | 16.64 | 16.64 | 16.64 | +1.473% | 304 | +2.124% |
| 2023-11-02 | 16.40 | 16.40 | 16.40 | 16.40 | +2.757% | 129 | +3.628% |
| 2023-10-31 | 15.91 | 15.96 | 15.91 | 15.96 | -4.431% | 378 | +6.485% |
| 2023-10-27 | 16.40 | 16.70 | 16.32 | 16.70 | +2.454% | 932 | +1.766% |
| 2023-10-26 | 16.35 | 16.40 | 16.30 | 16.30 | -0.306% | 711 | +4.264% |
| 2023-10-25 | 16.49 | 16.49 | 16.35 | 16.35 | -0.608% | 677 | +3.945% |
| 2023-10-24 | 16.45 | 16.45 | 16.45 | 16.45 | -0.121% | 229 | +3.313% |
| 2023-10-20 | 16.48 | 16.48 | 16.47 | 16.47 | +1.291% | 550 | +3.188% |
| 2023-10-19 | 16.26 | 16.26 | 16.26 | 16.26 | -1.334% | 1,085 | +4.520% |
| 2023-10-18 | 15.89 | 16.48 | 15.66 | 16.48 | +1.104% | 4,377 | +3.126% |
| 2023-10-17 | 16.10 | 16.30 | 16.10 | 16.30 | +1.747% | 950 | +4.264% |
| 2023-10-16 | 15.85 | 16.02 | 15.85 | 16.02 | +1.073% | 2,254 | +6.085% |
| 2023-10-13 | 16.03 | 16.03 | 15.85 | 15.85 | +1.213% | 307 | +7.224% |
| 2023-10-10 | 15.66 | 15.66 | 15.66 | 15.66 | +0.064% | 400 | +8.525% |
| 2023-10-06 | 15.80 | 15.80 | 15.65 | 15.65 | -2.210% | 769 | +8.594% |
| 2023-10-05 | 16.00 | 16.00 | 16.00 | 16.00 | +1.097% | 245 | +6.194% |
| 2023-10-04 | 15.83 | 15.83 | 15.83 | 15.83 | 0.000% | 366 | +7.359% |
| 2023-10-03 | 16.25 | 16.25 | 15.83 | 15.83 | -1.062% | 1,401 | +7.359% |
| 2023-10-02 | 15.93 | 16.00 | 15.83 | 16.00 | 0.000% | 4,091 | +6.219% |
| 2023-09-29 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 1,163 | +6.219% |
| 2023-09-28 | 16.20 | 16.20 | 16.20 | 16.20 | +0.935% | 100 | +4.907% |
| 2023-09-27 | 16.05 | 16.05 | 16.05 | 16.05 | +0.062% | 416 | +5.888% |
| 2023-09-26 | 16.47 | 16.47 | 16.04 | 16.04 | +0.250% | 736 | +5.954% |
| 2023-09-22 | 16.20 | 16.20 | 16.00 | 16.00 | +0.063% | 1,789 | +6.219% |
| 2023-09-21 | 15.99 | 15.99 | 15.98 | 15.99 | +1.011% | 718 | +6.285% |
| 2023-09-20 | 15.89 | 15.89 | 15.83 | 15.83 | -1.062% | 478 | +7.359% |
| 2023-09-19 | 16.14 | 16.14 | 16.00 | 16.00 | -0.621% | 1,770 | +6.219% |
| 2023-09-18 | 16.01 | 16.11 | 16.01 | 16.10 | +0.625% | 1,804 | +5.559% |
| 2023-09-15 | 16.10 | 16.10 | 16.00 | 16.00 | -1.538% | 1,155 | +6.219% |
| 2023-09-14 | 16.50 | 16.50 | 16.25 | 16.25 | 0.000% | 2,266 | +4.585% |
| 2023-09-13 | 16.66 | 16.66 | 16.25 | 16.25 | +0.932% | 323 | +4.585% |
| 2023-09-11 | 16.12 | 16.32 | 15.99 | 16.10 | +1.706% | 11,901 | +5.559% |
| 2023-09-08 | 16.00 | 16.15 | 15.80 | 15.83 | +0.253% | 2,478 | +7.359% |
| 2023-09-07 | 16.10 | 16.75 | 15.68 | 15.79 | -1.620% | 4,585 | +7.631% |
| 2023-09-06 | 16.15 | 16.57 | 16.05 | 16.05 | 0.000% | 5,097 | +5.888% |