PCG/PE
Pacific Gas and Electric Company 5% Red. 1st Pfd.A
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
17.06USD0.000%(0.00)3,555
After-hoursOct 2, 2026 4:10:30 PM EDT
17.06USD0.000%(0.00)
PCG/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.51 | 17.06 | 15.11 | 17.06 | +2.771% | 17,329 | 0.000% |
| 2026-10-01 | 16.56 | 16.60 | 16.45 | 16.60 | -0.572% | 5,708 | +2.771% |
| 2026-09-28 | 16.20 | 16.70 | 14.58 | 16.70 | +1.802% | 4,822 | +2.183% |
| 2026-09-24 | 16.40 | 16.40 | 16.40 | 16.40 | -2.699% | 228 | +4.024% |
| 2026-09-23 | 16.88 | 16.88 | 16.86 | 16.86 | -3.741% | 254 | +1.216% |
| 2026-09-22 | 16.76 | 17.51 | 16.72 | 17.51 | +5.292% | 1,654 | -2.570% |
| 2026-09-18 | 17.00 | 17.00 | 16.63 | 16.63 | -2.177% | 635 | +2.586% |
| 2026-09-17 | 17.05 | 17.05 | 17.00 | 17.00 | -0.117% | 4,061 | +0.352% |
| 2026-09-16 | 17.50 | 17.50 | 17.02 | 17.02 | -1.333% | 1,359 | +0.235% |
| 2026-09-09 | 17.09 | 17.25 | 17.09 | 17.25 | -2.377% | 620 | -1.101% |
| 2026-09-03 | 17.90 | 17.90 | 17.67 | 17.67 | +0.512% | 511 | -3.452% |
| 2026-09-02 | 17.82 | 18.00 | 17.58 | 17.58 | -1.236% | 3,738 | -2.958% |
| 2026-08-31 | 18.15 | 18.23 | 17.60 | 17.80 | -2.732% | 16,715 | -4.157% |
| 2026-08-28 | 18.15 | 18.30 | 18.15 | 18.30 | +0.932% | 387 | -6.775% |
| 2026-08-26 | 18.13 | 18.13 | 18.13 | 18.13 | -1.730% | 173 | -5.906% |
| 2026-08-25 | 18.15 | 18.45 | 18.15 | 18.45 | -2.638% | 978 | -7.534% |
| 2026-08-18 | 18.17 | 18.95 | 18.17 | 18.95 | -0.159% | 519 | -9.973% |
| 2026-08-17 | 18.98 | 18.98 | 18.98 | 18.98 | +2.043% | 224 | -10.116% |
| 2026-08-13 | 18.11 | 18.60 | 18.00 | 18.60 | +0.459% | 1,326 | -8.280% |
| 2026-08-12 | 18.52 | 18.52 | 18.52 | 18.52 | -0.323% | 123 | -7.858% |
| 2026-08-05 | 18.97 | 18.97 | 18.57 | 18.57 | +0.135% | 623 | -8.156% |
| 2026-07-31 | 17.93 | 18.55 | 17.93 | 18.55 | -1.618% | 1,448 | -8.032% |
| 2026-07-30 | 19.45 | 19.45 | 18.86 | 18.86 | +1.099% | 1,135 | -9.520% |
| 2026-07-22 | 18.60 | 19.41 | 18.60 | 18.65 | +1.359% | 1,781 | -8.525% |
| 2026-07-21 | 18.41 | 18.41 | 18.40 | 18.40 | +0.492% | 810 | -7.283% |
| 2026-07-20 | 18.31 | 18.31 | 18.31 | 18.31 | -0.759% | 1,106 | -6.827% |
| 2026-07-17 | 18.43 | 18.45 | 18.43 | 18.45 | +0.600% | 594 | -7.534% |
| 2026-07-14 | 18.35 | 18.35 | 18.34 | 18.34 | +0.383% | 473 | -6.979% |
| 2026-07-13 | 18.30 | 18.30 | 18.27 | 18.27 | -1.985% | 1,063 | -6.623% |
| 2026-07-10 | 18.67 | 18.67 | 18.64 | 18.64 | +0.020% | 790 | -8.476% |
| 2026-07-08 | 18.64 | 18.64 | 18.64 | 18.64 | -0.073% | 379 | -8.458% |
| 2026-07-01 | 18.65 | 18.65 | 18.65 | 18.65 | +2.473% | 105 | -8.525% |
| 2026-06-30 | 18.59 | 18.60 | 18.20 | 18.20 | -0.546% | 2,858 | -6.264% |
| 2026-06-29 | 18.26 | 18.30 | 18.26 | 18.30 | +0.494% | 1,207 | -6.776% |
| 2026-06-25 | 18.21 | 18.21 | 18.21 | 18.21 | -1.567% | 509 | -6.316% |
| 2026-06-24 | 18.50 | 18.50 | 18.50 | 18.50 | +2.892% | 336 | -7.784% |
| 2026-06-23 | 17.98 | 17.98 | 17.98 | 17.98 | -4.107% | 812 | -5.117% |
| 2026-06-15 | 18.68 | 18.75 | 18.68 | 18.75 | 0.000% | 508 | -9.013% |
| 2026-06-12 | 18.75 | 18.75 | 18.75 | 18.75 | +1.351% | 138 | -9.013% |
| 2026-06-10 | 18.50 | 18.50 | 18.50 | 18.50 | +1.148% | 140 | -7.784% |
| 2026-06-09 | 18.00 | 18.29 | 18.00 | 18.29 | -1.135% | 908 | -6.725% |
| 2026-06-08 | 18.50 | 18.50 | 18.50 | 18.50 | +1.593% | 408 | -7.784% |
| 2026-06-05 | 18.00 | 18.21 | 18.00 | 18.21 | -1.033% | 535 | -6.315% |
| 2026-06-04 | 18.70 | 18.70 | 18.21 | 18.40 | -0.109% | 941 | -7.283% |
| 2026-06-03 | 18.00 | 18.42 | 18.00 | 18.42 | +0.459% | 569 | -7.383% |
| 2026-06-02 | 18.25 | 18.34 | 18.25 | 18.34 | -0.888% | 864 | -6.958% |
| 2026-05-26 | 18.50 | 18.50 | 18.50 | 18.50 | -1.175% | 948 | -7.784% |
| 2026-05-21 | 18.75 | 18.75 | 18.60 | 18.72 | -0.558% | 7,403 | -8.868% |
| 2026-05-18 | 18.94 | 18.94 | 18.80 | 18.82 | -1.953% | 1,545 | -9.376% |
| 2026-05-15 | 19.20 | 19.20 | 19.20 | 19.20 | +2.128% | 184 | -11.146% |
| 2026-05-13 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 817 | -9.255% |
| 2026-05-11 | 18.80 | 18.80 | 18.80 | 18.80 | -1.828% | 531 | -9.255% |
| 2026-05-08 | 18.80 | 19.15 | 18.80 | 19.15 | +1.862% | 1,149 | -10.914% |
| 2026-05-07 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 592 | -9.255% |
| 2026-05-06 | 18.77 | 18.80 | 18.69 | 18.80 | -0.163% | 2,943 | -9.255% |
| 2026-05-01 | 18.83 | 18.83 | 18.83 | 18.83 | -0.892% | 166 | -9.403% |
| 2026-04-30 | 19.00 | 19.00 | 19.00 | 19.00 | +2.151% | 325 | -10.211% |
| 2026-04-28 | 18.40 | 19.10 | 18.40 | 18.60 | +0.486% | 2,325 | -8.280% |
| 2026-04-27 | 18.30 | 18.51 | 18.30 | 18.51 | -0.537% | 1,655 | -7.834% |
| 2026-04-24 | 18.61 | 18.61 | 18.61 | 18.61 | +1.583% | 186 | -8.329% |
| 2026-04-22 | 18.50 | 18.50 | 18.32 | 18.32 | -2.293% | 657 | -6.878% |
| 2026-04-21 | 18.50 | 18.78 | 18.50 | 18.75 | +1.902% | 1,125 | -9.013% |
| 2026-04-20 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000% | 367 | -7.283% |
| 2026-04-16 | 18.60 | 18.60 | 17.81 | 18.40 | -0.755% | 13,378 | -7.283% |
| 2026-04-15 | 19.07 | 19.07 | 18.54 | 18.54 | -1.383% | 1,211 | -7.983% |
| 2026-04-13 | 18.90 | 18.90 | 18.80 | 18.80 | 0.000% | 370 | -9.255% |
| 2026-04-09 | 18.80 | 18.80 | 18.80 | 18.80 | +2.620% | 406 | -9.255% |
| 2026-04-08 | 18.26 | 18.32 | 18.26 | 18.32 | -0.489% | 768 | -6.878% |
| 2026-04-07 | 18.42 | 18.42 | 18.41 | 18.41 | -1.970% | 1,705 | -7.333% |
| 2026-04-06 | 18.75 | 18.78 | 18.75 | 18.78 | +1.185% | 537 | -9.159% |
| 2026-03-30 | 18.60 | 19.02 | 18.54 | 18.56 | -0.429% | 3,250 | -8.082% |
| 2026-03-27 | 18.44 | 18.64 | 18.42 | 18.64 | -0.321% | 1,538 | -8.476% |
| 2026-03-26 | 18.79 | 18.85 | 18.50 | 18.70 | -1.306% | 2,235 | -8.770% |
| 2026-03-25 | 18.95 | 18.95 | 18.95 | 18.95 | -2.383% | 510 | -9.962% |
| 2026-03-24 | 18.95 | 19.41 | 18.91 | 19.41 | +2.698% | 1,451 | -12.107% |
| 2026-03-20 | 19.16 | 19.16 | 18.90 | 18.90 | -0.579% | 2,715 | -9.735% |
| 2026-03-19 | 19.90 | 19.90 | 19.01 | 19.01 | -1.041% | 1,107 | -10.258% |
| 2026-03-18 | 18.92 | 19.23 | 18.92 | 19.21 | +0.052% | 813 | -11.192% |
| 2026-03-17 | 19.25 | 19.25 | 19.20 | 19.20 | -5.185% | 1,537 | -11.146% |
| 2026-03-16 | 19.40 | 20.25 | 19.35 | 20.25 | +4.677% | 13,607 | -15.753% |
| 2026-03-13 | 19.35 | 19.35 | 19.35 | 19.35 | +0.012% | 307 | -11.813% |
| 2026-03-02 | 19.48 | 19.48 | 18.85 | 19.34 | +1.272% | 1,246 | -11.802% |
| 2026-02-27 | 19.18 | 19.18 | 18.81 | 19.10 | -0.676% | 2,099 | -10.681% |
| 2026-02-26 | 19.23 | 19.23 | 19.23 | 19.23 | +0.681% | 308 | -11.284% |
| 2026-02-25 | 19.10 | 19.10 | 19.10 | 19.10 | -1.669% | 158 | -10.681% |
| 2026-02-24 | 19.42 | 19.42 | 19.42 | 19.42 | +2.721% | 250 | -12.171% |
| 2026-02-20 | 19.61 | 19.61 | 18.91 | 18.91 | +0.905% | 809 | -9.781% |
| 2026-02-19 | 18.74 | 18.74 | 18.74 | 18.74 | +0.053% | 613 | -8.965% |
| 2026-02-18 | 18.73 | 18.73 | 18.73 | 18.73 | -1.447% | 188 | -8.916% |
| 2026-02-17 | 19.65 | 19.65 | 18.70 | 19.00 | +0.290% | 2,173 | -10.234% |
| 2026-02-13 | 18.87 | 18.95 | 18.80 | 18.95 | +3.552% | 4,399 | -9.974% |
| 2026-02-12 | 17.65 | 18.30 | 17.65 | 18.30 | -1.877% | 1,009 | -6.776% |
| 2026-02-11 | 18.65 | 18.65 | 18.65 | 18.65 | +1.084% | 160 | -8.525% |
| 2026-02-10 | 18.57 | 18.57 | 18.44 | 18.45 | -0.539% | 2,171 | -7.534% |
| 2026-02-09 | 18.52 | 18.55 | 18.52 | 18.55 | +0.216% | 246 | -8.032% |
| 2026-02-06 | 18.51 | 18.51 | 18.51 | 18.51 | +0.054% | 901 | -7.834% |
| 2026-02-05 | 18.50 | 18.50 | 18.50 | 18.50 | -1.333% | 110 | -7.784% |
| 2026-02-03 | 18.68 | 18.75 | 18.68 | 18.75 | -1.316% | 646 | -9.013% |
| 2026-01-29 | 18.94 | 19.00 | 18.94 | 19.00 | +0.317% | 1,406 | -10.211% |
| 2026-01-27 | 18.95 | 19.38 | 18.94 | 18.94 | -0.316% | 663 | -9.926% |
| 2026-01-26 | 18.55 | 19.00 | 18.55 | 19.00 | +2.151% | 12,349 | -10.211% |
| 2026-01-23 | 18.95 | 19.05 | 18.55 | 18.60 | -2.054% | 1,554 | -8.280% |
| 2026-01-22 | 19.01 | 19.01 | 18.99 | 18.99 | +2.097% | 1,273 | -10.163% |
| 2026-01-21 | 18.69 | 18.80 | 18.60 | 18.60 | -0.800% | 5,557 | -8.280% |
| 2026-01-20 | 18.38 | 18.75 | 18.38 | 18.75 | -0.794% | 620 | -9.013% |
| 2026-01-13 | 18.90 | 18.90 | 18.90 | 18.90 | -1.047% | 836 | -9.735% |
| 2026-01-12 | 18.79 | 19.10 | 18.79 | 19.10 | -0.567% | 214 | -10.681% |
| 2026-01-09 | 19.21 | 19.21 | 19.21 | 19.21 | +2.121% | 144 | -11.187% |
| 2026-01-08 | 18.96 | 18.96 | 18.70 | 18.81 | -0.318% | 4,393 | -9.304% |
| 2026-01-07 | 19.00 | 19.00 | 18.60 | 18.87 | +0.159% | 3,921 | -9.592% |
| 2026-01-06 | 19.10 | 19.13 | 18.84 | 18.84 | -0.685% | 1,771 | -9.448% |
| 2026-01-05 | 18.80 | 18.97 | 18.80 | 18.97 | -0.524% | 1,510 | -10.069% |
| 2026-01-02 | 19.30 | 19.30 | 18.90 | 19.07 | -1.217% | 1,317 | -10.540% |
| 2025-12-31 | 19.10 | 19.36 | 18.90 | 19.30 | +3.734% | 4,937 | -11.629% |
| 2025-12-30 | 18.61 | 18.63 | 18.61 | 18.61 | -2.565% | 592 | -8.329% |
| 2025-12-29 | 18.30 | 19.10 | 18.30 | 19.10 | -2.947% | 415 | -10.681% |
| 2025-12-26 | 18.84 | 19.68 | 18.84 | 19.68 | +4.489% | 519 | -13.313% |
| 2025-12-24 | 18.50 | 18.83 | 18.50 | 18.83 | +1.808% | 448 | -9.421% |
| 2025-12-22 | 18.50 | 18.50 | 18.50 | 18.50 | -0.348% | 158 | -7.784% |
| 2025-12-18 | 18.97 | 18.98 | 18.56 | 18.56 | -2.065% | 2,112 | -8.105% |
| 2025-12-17 | 19.25 | 19.25 | 18.96 | 18.96 | -2.939% | 565 | -10.003% |
| 2025-12-16 | 19.53 | 19.53 | 19.53 | 19.53 | +1.719% | 225 | -12.647% |
| 2025-12-12 | 19.15 | 19.20 | 19.15 | 19.20 | +1.803% | 869 | -11.146% |
| 2025-12-11 | 18.55 | 18.87 | 18.55 | 18.86 | +1.671% | 2,046 | -9.544% |
| 2025-12-10 | 18.77 | 18.90 | 18.55 | 18.55 | -1.748% | 1,200 | -8.032% |
| 2025-12-08 | 18.57 | 18.98 | 18.57 | 18.88 | -0.892% | 1,195 | -9.640% |
| 2025-12-05 | 18.32 | 19.05 | 18.32 | 19.05 | -0.314% | 2,320 | -10.446% |
| 2025-12-04 | 19.45 | 19.45 | 19.02 | 19.11 | +1.811% | 1,252 | -10.727% |
| 2025-12-03 | 19.03 | 19.03 | 18.50 | 18.77 | +0.058% | 1,114 | -9.110% |
| 2025-12-02 | 18.94 | 19.09 | 18.60 | 18.76 | -0.863% | 2,968 | -9.058% |
| 2025-12-01 | 18.66 | 18.92 | 18.66 | 18.92 | -0.971% | 765 | -9.843% |
| 2025-11-28 | 19.13 | 19.13 | 18.66 | 19.11 | +2.456% | 680 | -10.718% |
| 2025-11-26 | 18.60 | 18.65 | 18.60 | 18.65 | +0.107% | 2,303 | -8.525% |
| 2025-11-25 | 18.63 | 18.63 | 18.63 | 18.63 | +1.305% | 331 | -8.427% |
| 2025-11-24 | 18.78 | 19.10 | 18.35 | 18.39 | +0.218% | 2,198 | -7.232% |
| 2025-11-21 | 18.69 | 19.07 | 18.35 | 18.35 | -2.290% | 5,445 | -7.030% |
| 2025-11-20 | 18.95 | 18.95 | 18.00 | 18.78 | -0.871% | 5,660 | -9.159% |
| 2025-11-19 | 19.59 | 19.64 | 18.95 | 18.95 | -2.015% | 1,058 | -9.950% |
| 2025-11-17 | 18.86 | 19.67 | 18.86 | 19.33 | +7.594% | 5,422 | -11.764% |
| 2025-11-14 | 19.00 | 19.00 | 17.97 | 17.97 | -0.663% | 10,190 | -5.064% |
| 2025-11-12 | 19.62 | 19.62 | 18.09 | 18.09 | -3.520% | 365 | -5.694% |
| 2025-11-06 | 19.25 | 19.25 | 18.75 | 18.75 | +4.457% | 469 | -9.013% |
| 2025-11-04 | 18.99 | 19.20 | 17.95 | 17.95 | -8.837% | 436 | -4.958% |
| 2025-10-31 | 19.68 | 19.76 | 19.66 | 19.69 | +0.204% | 1,746 | -13.357% |
| 2025-10-30 | 19.00 | 19.65 | 19.00 | 19.65 | -0.557% | 725 | -13.181% |
| 2025-10-29 | 19.76 | 19.76 | 19.76 | 19.76 | -1.002% | 119 | -13.664% |
| 2025-10-28 | 19.99 | 19.99 | 19.28 | 19.96 | +0.453% | 1,319 | -14.529% |
| 2025-10-27 | 19.90 | 19.90 | 19.49 | 19.87 | +0.863% | 1,679 | -14.142% |
| 2025-10-24 | 19.94 | 19.94 | 19.70 | 19.70 | -0.354% | 383 | -13.401% |
| 2025-10-22 | 19.85 | 20.00 | 18.99 | 19.77 | -0.952% | 1,329 | -13.708% |
| 2025-10-21 | 18.39 | 19.96 | 18.27 | 19.96 | +9.000% | 11,261 | -14.529% |
| 2025-10-20 | 18.21 | 18.31 | 18.21 | 18.31 | +0.848% | 1,237 | -6.837% |
| 2025-10-17 | 18.16 | 18.16 | 18.16 | 18.16 | +0.045% | 250 | -6.047% |
| 2025-10-16 | 18.20 | 18.20 | 18.12 | 18.15 | +0.666% | 718 | -6.006% |
| 2025-10-15 | 18.20 | 18.20 | 18.03 | 18.03 | -0.166% | 4,058 | -5.380% |
| 2025-10-14 | 17.70 | 18.42 | 17.69 | 18.06 | -2.903% | 1,823 | -5.537% |
| 2025-10-13 | 18.39 | 18.60 | 18.20 | 18.60 | +0.216% | 503 | -8.280% |
| 2025-10-10 | 18.81 | 18.81 | 18.39 | 18.56 | +0.815% | 1,473 | -8.082% |
| 2025-10-09 | 18.11 | 18.41 | 18.11 | 18.41 | +0.272% | 510 | -7.333% |
| 2025-10-08 | 18.07 | 18.36 | 18.07 | 18.36 | -0.054% | 603 | -7.081% |
| 2025-10-07 | 18.37 | 18.37 | 18.37 | 18.37 | -0.703% | 378 | -7.131% |
| 2025-10-06 | 18.00 | 18.50 | 18.00 | 18.50 | +3.064% | 879 | -7.784% |
| 2025-10-03 | 17.95 | 17.95 | 17.95 | 17.95 | +0.560% | 243 | -4.958% |
| 2025-10-02 | 17.85 | 17.85 | 17.85 | 17.85 | -1.217% | 327 | -4.426% |
| 2025-10-01 | 18.37 | 18.37 | 18.07 | 18.07 | -2.060% | 453 | -5.589% |
| 2025-09-30 | 18.47 | 18.47 | 18.05 | 18.45 | +1.821% | 2,474 | -7.534% |
| 2025-09-29 | 18.31 | 18.42 | 18.12 | 18.12 | +0.611% | 859 | -5.850% |
| 2025-09-26 | 18.33 | 18.33 | 18.01 | 18.01 | +0.447% | 617 | -5.275% |
| 2025-09-25 | 17.93 | 17.93 | 17.93 | 17.93 | +0.166% | 315 | -4.852% |
| 2025-09-24 | 18.81 | 18.81 | 17.90 | 17.90 | -1.971% | 1,445 | -4.694% |
| 2025-09-22 | 18.01 | 18.77 | 18.01 | 18.26 | +3.456% | 4,232 | -6.572% |
| 2025-09-19 | 17.96 | 17.99 | 17.65 | 17.65 | -0.842% | 1,086 | -3.343% |
| 2025-09-18 | 17.75 | 17.90 | 17.75 | 17.80 | +0.304% | 1,078 | -4.157% |
| 2025-09-15 | 17.80 | 17.80 | 17.51 | 17.75 | +1.406% | 6,688 | -3.866% |
| 2025-09-09 | 17.55 | 17.55 | 17.50 | 17.50 | +0.459% | 711 | -2.514% |
| 2025-09-05 | 17.60 | 17.63 | 17.42 | 17.42 | -1.023% | 2,139 | -2.067% |
| 2025-09-04 | 17.60 | 17.60 | 17.60 | 17.60 | -0.565% | 103 | -3.068% |
| 2025-09-02 | 17.70 | 17.70 | 17.70 | 17.70 | 0.000% | 1,164 | -3.616% |
| 2025-08-28 | 17.45 | 17.70 | 17.45 | 17.70 | -0.506% | 1,549 | -3.616% |
| 2025-08-27 | 17.77 | 17.79 | 17.77 | 17.79 | +0.508% | 810 | -4.103% |
| 2025-08-19 | 17.70 | 17.70 | 17.70 | 17.70 | +0.369% | 240 | -3.616% |
| 2025-08-15 | 17.71 | 17.77 | 17.63 | 17.63 | +0.006% | 1,391 | -3.260% |
| 2025-08-14 | 17.58 | 17.63 | 17.41 | 17.63 | -0.764% | 3,673 | -3.254% |
| 2025-08-13 | 17.75 | 17.88 | 17.59 | 17.77 | +0.279% | 1,789 | -3.993% |
| 2025-08-11 | 17.89 | 17.89 | 17.72 | 17.72 | -2.637% | 391 | -3.725% |
| 2025-08-07 | 17.64 | 18.20 | 17.64 | 18.20 | +3.409% | 1,654 | -6.264% |
| 2025-08-06 | 17.47 | 17.60 | 17.47 | 17.60 | +0.860% | 1,033 | -3.068% |
| 2025-08-05 | 17.45 | 17.45 | 17.45 | 17.45 | +1.454% | 731 | -2.235% |
| 2025-08-01 | 17.27 | 17.27 | 17.19 | 17.20 | -0.117% | 2,838 | -0.813% |
| 2025-07-31 | 17.22 | 17.22 | 17.22 | 17.22 | -1.544% | 150 | -0.929% |
| 2025-07-29 | 17.49 | 17.49 | 17.49 | 17.49 | -0.057% | 309 | -2.459% |
| 2025-07-28 | 17.50 | 17.55 | 17.49 | 17.50 | +0.229% | 4,151 | -2.514% |
| 2025-07-25 | 17.45 | 17.46 | 17.45 | 17.46 | +1.748% | 2,321 | -2.291% |
| 2025-07-22 | 17.06 | 17.30 | 17.06 | 17.16 | -1.943% | 4,315 | -0.583% |
| 2025-07-18 | 17.50 | 17.57 | 17.50 | 17.50 | +0.212% | 4,131 | -2.514% |
| 2025-07-16 | 17.54 | 17.54 | 17.46 | 17.46 | -0.639% | 2,099 | -2.308% |
| 2025-07-15 | 17.58 | 17.58 | 17.58 | 17.58 | +0.595% | 450 | -2.932% |
| 2025-07-09 | 18.00 | 18.00 | 17.47 | 17.47 | -1.431% | 660 | -2.354% |
| 2025-07-02 | 17.73 | 17.73 | 17.73 | 17.73 | -2.033% | 315 | -3.752% |
| 2025-06-27 | 18.10 | 18.10 | 18.09 | 18.09 | +3.017% | 275 | -5.708% |
| 2025-06-26 | 17.56 | 17.56 | 17.56 | 17.56 | -1.221% | 117 | -2.863% |
| 2025-06-23 | 17.78 | 17.78 | 17.78 | 17.78 | +0.965% | 101 | -4.049% |
| 2025-06-16 | 18.15 | 18.15 | 17.60 | 17.61 | -2.467% | 1,812 | -3.123% |
| 2025-06-11 | 17.67 | 18.06 | 17.60 | 18.06 | -0.520% | 2,664 | -5.514% |
| 2025-06-10 | 18.11 | 18.15 | 18.11 | 18.15 | +0.833% | 1,600 | -6.005% |
| 2025-06-06 | 18.00 | 18.00 | 18.00 | 18.00 | +2.018% | 349 | -5.222% |
| 2025-06-05 | 17.64 | 17.64 | 17.64 | 17.64 | +0.022% | 100 | -3.309% |
| 2025-06-04 | 17.68 | 17.69 | 17.64 | 17.64 | -0.113% | 1,207 | -3.288% |
| 2025-06-03 | 17.86 | 17.86 | 17.66 | 17.66 | -1.341% | 431 | -3.398% |
| 2025-05-28 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 167 | -4.693% |
| 2025-05-27 | 18.00 | 18.00 | 18.00 | 18.00 | +2.273% | 297 | -5.222% |
| 2025-05-22 | 17.60 | 17.60 | 17.60 | 17.60 | -0.722% | 650 | -3.068% |
| 2025-05-16 | 17.73 | 17.73 | 17.73 | 17.73 | -1.511% | 224 | -3.768% |
| 2025-05-15 | 17.96 | 18.00 | 17.96 | 18.00 | +0.840% | 286 | -5.222% |
| 2025-05-13 | 17.75 | 18.15 | 17.75 | 17.85 | +1.133% | 3,200 | -4.426% |
| 2025-05-12 | 17.65 | 17.65 | 17.65 | 17.65 | 0.000% | 378 | -3.343% |
| 2025-05-08 | 17.65 | 17.65 | 17.65 | 17.65 | -0.282% | 426 | -3.343% |
| 2025-05-07 | 17.70 | 17.70 | 17.70 | 17.70 | -0.450% | 500 | -3.616% |
| 2025-05-06 | 17.72 | 17.79 | 17.72 | 17.78 | -1.931% | 1,800 | -4.049% |
| 2025-05-05 | 18.10 | 18.13 | 18.10 | 18.13 | -0.055% | 385 | -5.902% |
| 2025-05-02 | 18.12 | 18.14 | 18.12 | 18.14 | +0.778% | 693 | -5.954% |
| 2025-04-29 | 18.00 | 18.00 | 18.00 | 18.00 | +1.408% | 921 | -5.222% |
| 2025-04-28 | 18.15 | 18.15 | 17.70 | 17.75 | -1.934% | 2,296 | -3.887% |
| 2025-04-15 | 17.90 | 18.10 | 17.90 | 18.10 | -0.275% | 629 | -5.746% |
| 2025-04-09 | 18.15 | 18.15 | 18.15 | 18.15 | -0.110% | 229 | -6.006% |
| 2025-04-08 | 18.17 | 18.17 | 18.17 | 18.17 | +1.565% | 152 | -6.109% |
| 2025-04-07 | 17.90 | 17.90 | 17.89 | 17.89 | -1.024% | 2,030 | -4.639% |
| 2025-04-04 | 17.90 | 18.07 | 17.90 | 18.07 | +0.724% | 1,825 | -5.615% |
| 2025-04-03 | 18.02 | 18.02 | 17.95 | 17.95 | -0.306% | 1,420 | -4.932% |
| 2025-04-01 | 18.00 | 18.00 | 18.00 | 18.00 | -1.099% | 367 | -5.222% |
| 2025-03-31 | 18.19 | 18.20 | 18.18 | 18.20 | +0.119% | 794 | -6.264% |
| 2025-03-28 | 18.18 | 18.18 | 18.18 | 18.18 | -0.126% | 506 | -6.152% |
| 2025-03-19 | 18.20 | 18.20 | 18.02 | 18.20 | +1.683% | 2,332 | -6.270% |
| 2025-03-17 | 17.90 | 17.90 | 17.89 | 17.90 | 0.000% | 1,252 | -4.693% |
| 2025-03-12 | 17.90 | 17.96 | 17.90 | 17.90 | +0.845% | 906 | -4.693% |
| 2025-03-11 | 17.75 | 17.75 | 17.75 | 17.75 | -0.838% | 659 | -3.887% |
| 2025-03-10 | 18.00 | 18.04 | 17.90 | 17.90 | -0.556% | 1,364 | -4.693% |
| 2025-03-07 | 17.71 | 18.00 | 17.71 | 18.00 | -1.201% | 202 | -5.222% |
| 2025-02-21 | 18.22 | 18.22 | 18.22 | 18.22 | +3.223% | 917 | -6.361% |
| 2025-02-20 | 17.75 | 17.75 | 17.65 | 17.65 | -1.944% | 709 | -3.343% |
| 2025-02-19 | 17.75 | 18.00 | 17.75 | 18.00 | +1.408% | 1,882 | -5.222% |
| 2025-02-18 | 17.75 | 17.75 | 17.75 | 17.75 | +0.996% | 161 | -3.887% |
| 2025-02-14 | 17.57 | 17.57 | 17.57 | 17.57 | -3.433% | 360 | -2.930% |
| 2025-02-13 | 17.70 | 18.20 | 17.68 | 18.20 | +2.882% | 1,704 | -6.263% |
| 2025-02-12 | 17.71 | 17.74 | 17.69 | 17.69 | -3.333% | 1,200 | -3.561% |
| 2025-02-11 | 18.30 | 18.30 | 18.30 | 18.30 | +0.938% | 729 | -6.776% |
| 2025-02-06 | 17.69 | 18.13 | 17.69 | 18.13 | -0.134% | 448 | -5.902% |
| 2025-02-04 | 18.15 | 18.15 | 18.15 | 18.15 | +2.220% | 156 | -6.028% |
| 2025-02-03 | 17.76 | 17.79 | 17.76 | 17.76 | -1.333% | 756 | -3.941% |
| 2025-01-30 | 18.79 | 18.79 | 18.00 | 18.00 | -4.382% | 2,948 | -5.222% |
| 2025-01-27 | 18.82 | 18.82 | 18.82 | 18.82 | +0.400% | 350 | -9.376% |
| 2025-01-24 | 18.75 | 18.75 | 18.75 | 18.75 | +4.167% | 117 | -9.013% |
| 2025-01-23 | 18.00 | 18.00 | 18.00 | 18.00 | -3.537% | 791 | -5.222% |
| 2025-01-21 | 18.90 | 18.90 | 18.66 | 18.66 | -1.270% | 795 | -8.574% |
| 2025-01-16 | 19.00 | 19.00 | 18.90 | 18.90 | -0.106% | 1,451 | -9.735% |
| 2025-01-15 | 18.92 | 18.92 | 18.92 | 18.92 | +0.638% | 128 | -9.831% |
| 2025-01-14 | 18.79 | 18.87 | 18.79 | 18.80 | +2.620% | 801 | -9.255% |
| 2025-01-13 | 18.78 | 18.83 | 18.32 | 18.32 | -3.579% | 1,348 | -6.878% |
| 2025-01-10 | 19.25 | 19.25 | 19.00 | 19.00 | -2.564% | 517 | -10.211% |
| 2025-01-08 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1,122 | -12.513% |
| 2025-01-06 | 19.75 | 19.75 | 19.50 | 19.50 | -0.510% | 2,629 | -12.513% |
| 2024-12-30 | 19.60 | 19.60 | 19.60 | 19.60 | +0.102% | 1,528 | -12.959% |
| 2024-12-26 | 20.50 | 20.50 | 19.58 | 19.58 | +3.224% | 300 | -12.870% |
| 2024-12-24 | 18.97 | 18.97 | 18.97 | 18.97 | +1.544% | 217 | -10.061% |
| 2024-12-23 | 19.45 | 19.52 | 18.68 | 18.68 | -5.201% | 1,067 | -8.673% |
| 2024-12-20 | 19.70 | 19.70 | 19.70 | 19.70 | +0.484% | 190 | -13.423% |
| 2024-12-19 | 19.49 | 20.80 | 19.49 | 19.61 | -8.748% | 1,520 | -13.004% |
| 2024-12-17 | 21.50 | 21.50 | 20.15 | 21.49 | +8.645% | 2,012 | -20.614% |
| 2024-12-16 | 21.50 | 21.50 | 19.78 | 19.78 | -1.836% | 2,813 | -13.751% |
| 2024-12-11 | 20.15 | 20.15 | 20.15 | 20.15 | +3.812% | 156 | -15.335% |
| 2024-12-10 | 19.49 | 19.49 | 19.41 | 19.41 | -7.571% | 615 | -12.107% |
| 2024-12-09 | 19.97 | 21.00 | 19.97 | 21.00 | +5.996% | 809 | -18.762% |
| 2024-12-04 | 19.81 | 19.81 | 19.81 | 19.81 | -0.642% | 141 | -13.891% |
| 2024-12-03 | 19.97 | 20.18 | 19.94 | 19.94 | -0.300% | 524 | -14.443% |
| 2024-12-02 | 20.00 | 20.00 | 20.00 | 20.00 | +3.040% | 1,022 | -14.700% |
| 2024-11-22 | 19.41 | 19.41 | 19.41 | 19.41 | +0.052% | 138 | -12.107% |
| 2024-11-21 | 19.32 | 19.51 | 19.32 | 19.40 | -0.513% | 2,544 | -12.062% |
| 2024-11-19 | 19.51 | 19.51 | 19.50 | 19.50 | +0.257% | 403 | -12.513% |
| 2024-11-18 | 19.45 | 19.45 | 19.42 | 19.45 | -1.519% | 327 | -12.288% |
| 2024-11-15 | 19.70 | 19.75 | 19.68 | 19.75 | +0.356% | 995 | -13.620% |
| 2024-11-14 | 19.68 | 19.68 | 19.68 | 19.68 | -0.001% | 1,104 | -13.313% |
| 2024-11-13 | 20.59 | 20.59 | 19.68 | 19.68 | -4.475% | 585 | -13.313% |
| 2024-11-11 | 20.60 | 20.60 | 20.60 | 20.60 | +4.685% | 313 | -17.193% |
| 2024-11-05 | 20.14 | 20.14 | 19.68 | 19.68 | -3.006% | 467 | -13.313% |
| 2024-11-01 | 20.28 | 20.29 | 20.28 | 20.29 | -1.024% | 923 | -15.919% |
| 2024-10-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 265 | -16.780% |
| 2024-10-28 | 20.46 | 20.50 | 20.46 | 20.50 | -0.000% | 1,449 | -16.780% |
| 2024-10-25 | 20.40 | 20.50 | 20.40 | 20.50 | -4.650% | 1,032 | -16.781% |
| 2024-10-21 | 19.80 | 21.50 | 19.80 | 21.50 | +2.920% | 395 | -20.651% |
| 2024-10-17 | 20.47 | 20.89 | 20.47 | 20.89 | +2.052% | 905 | -18.334% |
| 2024-10-16 | 20.33 | 20.47 | 20.33 | 20.47 | -2.291% | 503 | -16.659% |
| 2024-10-11 | 20.95 | 20.95 | 20.95 | 20.95 | -1.226% | 326 | -18.568% |
| 2024-10-10 | 20.58 | 21.21 | 20.19 | 21.21 | +5.000% | 1,878 | -19.566% |
| 2024-10-09 | 20.15 | 20.20 | 20.00 | 20.20 | -3.947% | 4,193 | -15.545% |
| 2024-10-08 | 21.03 | 21.03 | 21.03 | 21.03 | 0.000% | 300 | -18.878% |
| 2024-10-07 | 21.00 | 21.03 | 21.00 | 21.03 | +3.545% | 447 | -18.878% |
| 2024-10-03 | 20.31 | 20.31 | 20.31 | 20.31 | +0.049% | 1,000 | -16.002% |
| 2024-10-02 | 20.61 | 20.61 | 20.03 | 20.30 | -4.268% | 2,929 | -15.961% |
| 2024-09-30 | 21.20 | 21.20 | 21.20 | 21.20 | +4.458% | 685 | -19.547% |
| 2024-09-23 | 20.30 | 20.30 | 20.30 | 20.30 | -0.490% | 217 | -15.961% |
| 2024-09-20 | 20.40 | 20.40 | 20.40 | 20.40 | +0.049% | 221 | -16.373% |
| 2024-09-19 | 20.39 | 20.39 | 20.00 | 20.39 | +0.443% | 1,373 | -16.332% |
| 2024-09-18 | 20.30 | 20.30 | 20.30 | 20.30 | +0.744% | 101 | -15.961% |
| 2024-09-17 | 20.13 | 20.15 | 20.13 | 20.15 | -0.149% | 968 | -15.335% |
| 2024-09-12 | 20.05 | 20.18 | 20.05 | 20.18 | +0.900% | 1,222 | -15.461% |
| 2024-09-11 | 19.55 | 20.00 | 19.55 | 20.00 | -2.368% | 3,171 | -14.700% |
| 2024-09-09 | 20.48 | 20.48 | 20.48 | 20.48 | +5.051% | 340 | -16.720% |
| 2024-09-04 | 19.50 | 19.50 | 19.50 | 19.50 | -2.985% | 248 | -12.513% |
| 2024-09-03 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 499 | -15.124% |
| 2024-08-30 | 20.05 | 20.10 | 20.05 | 20.10 | -1.398% | 371 | -15.124% |
| 2024-08-29 | 20.39 | 20.39 | 20.39 | 20.39 | -2.790% | 401 | -16.311% |
| 2024-08-27 | 19.25 | 20.98 | 19.25 | 20.97 | +5.698% | 600 | -18.646% |
| 2024-08-26 | 18.81 | 19.84 | 18.81 | 19.84 | +0.708% | 1,297 | -14.010% |
| 2024-08-22 | 19.70 | 19.70 | 19.70 | 19.70 | +0.153% | 539 | -13.401% |
| 2024-08-19 | 19.49 | 19.69 | 19.49 | 19.67 | -2.576% | 940 | -13.269% |
| 2024-08-16 | 19.17 | 20.19 | 19.17 | 20.19 | +4.883% | 418 | -15.503% |
| 2024-08-15 | 18.60 | 19.25 | 18.60 | 19.25 | -0.517% | 539 | -11.377% |
| 2024-08-14 | 19.22 | 19.35 | 18.87 | 19.35 | +4.088% | 2,923 | -11.835% |
| 2024-08-09 | 18.60 | 18.60 | 18.59 | 18.59 | -0.161% | 339 | -8.230% |
| 2024-08-08 | 18.46 | 18.62 | 18.46 | 18.62 | -0.428% | 305 | -8.378% |
| 2024-08-06 | 18.70 | 18.70 | 18.70 | 18.70 | +0.917% | 445 | -8.770% |
| 2024-08-05 | 18.51 | 18.53 | 18.51 | 18.53 | +0.298% | 542 | -7.933% |
| 2024-08-02 | 18.61 | 18.79 | 18.48 | 18.48 | -0.619% | 2,202 | -7.659% |
| 2024-07-31 | 18.59 | 18.59 | 18.58 | 18.59 | -1.640% | 568 | -8.230% |
| 2024-07-30 | 18.70 | 18.90 | 18.70 | 18.90 | +1.558% | 824 | -9.735% |
| 2024-07-29 | 18.61 | 18.61 | 18.61 | 18.61 | -0.747% | 178 | -8.329% |
| 2024-07-26 | 18.75 | 18.90 | 18.75 | 18.75 | 0.000% | 1,317 | -9.013% |
| 2024-07-25 | 18.88 | 18.88 | 18.75 | 18.75 | +0.915% | 321 | -9.013% |
| 2024-07-24 | 18.58 | 18.58 | 18.58 | 18.58 | 0.000% | 885 | -8.181% |
| 2024-07-23 | 18.58 | 18.58 | 18.58 | 18.58 | -0.054% | 231 | -8.181% |
| 2024-07-22 | 18.46 | 18.59 | 18.46 | 18.59 | -3.928% | 3,673 | -8.230% |
| 2024-07-17 | 19.35 | 19.36 | 19.35 | 19.35 | 0.000% | 1,447 | -11.835% |
| 2024-07-16 | 19.40 | 19.43 | 19.35 | 19.35 | +1.575% | 3,058 | -11.835% |
| 2024-07-15 | 19.05 | 19.05 | 19.05 | 19.05 | +0.581% | 187 | -10.446% |
| 2024-07-11 | 18.98 | 18.98 | 18.94 | 18.94 | 0.000% | 403 | -9.926% |
| 2024-07-09 | 18.94 | 18.94 | 18.94 | 18.94 | +1.555% | 100 | -9.926% |
| 2024-07-03 | 18.70 | 18.70 | 18.65 | 18.65 | +3.153% | 402 | -8.525% |
| 2024-06-28 | 18.06 | 18.08 | 18.06 | 18.08 | +0.166% | 562 | -5.642% |
| 2024-06-26 | 18.08 | 18.30 | 18.05 | 18.05 | -1.204% | 612 | -5.485% |
| 2024-06-21 | 18.27 | 18.27 | 18.27 | 18.27 | -1.730% | 212 | -6.623% |
| 2024-06-18 | 18.59 | 18.59 | 18.59 | 18.59 | -1.228% | 149 | -8.239% |
| 2024-06-17 | 18.82 | 18.82 | 18.82 | 18.82 | +1.198% | 310 | -9.365% |
| 2024-06-11 | 18.75 | 18.75 | 18.60 | 18.60 | -0.800% | 1,021 | -8.280% |
| 2024-06-10 | 18.75 | 18.75 | 18.75 | 18.75 | +1.902% | 101 | -9.013% |
| 2024-05-31 | 18.40 | 18.40 | 18.40 | 18.40 | +2.222% | 955 | -7.283% |
| 2024-05-30 | 18.20 | 18.20 | 18.00 | 18.00 | -1.370% | 1,203 | -5.222% |
| 2024-05-29 | 18.25 | 18.25 | 18.25 | 18.25 | -1.351% | 1,232 | -6.521% |
| 2024-05-28 | 18.85 | 18.85 | 18.50 | 18.50 | -1.857% | 797 | -7.784% |
| 2024-05-22 | 18.85 | 18.85 | 18.85 | 18.85 | -0.789% | 224 | -9.497% |
| 2024-05-21 | 18.69 | 19.00 | 18.67 | 19.00 | +0.105% | 803 | -10.211% |
| 2024-05-20 | 18.98 | 18.98 | 18.98 | 18.98 | +1.552% | 129 | -10.116% |
| 2024-05-16 | 18.69 | 18.69 | 18.69 | 18.69 | 0.000% | 905 | -8.721% |
| 2024-05-15 | 18.48 | 18.69 | 18.48 | 18.69 | +1.027% | 2,627 | -8.721% |
| 2024-05-09 | 18.70 | 18.70 | 18.50 | 18.50 | 0.000% | 1,105 | -7.784% |
| 2024-05-08 | 18.50 | 18.50 | 18.50 | 18.50 | -1.016% | 306 | -7.784% |
| 2024-05-07 | 18.69 | 18.69 | 18.69 | 18.69 | +0.375% | 211 | -8.721% |
| 2024-05-06 | 18.62 | 18.62 | 18.62 | 18.62 | 0.000% | 218 | -8.378% |
| 2024-05-03 | 18.60 | 18.62 | 18.24 | 18.62 | +0.758% | 4,170 | -8.378% |
| 2024-05-02 | 18.61 | 18.62 | 17.40 | 18.48 | +1.483% | 3,209 | -7.684% |
| 2024-04-29 | 18.21 | 18.62 | 18.21 | 18.21 | +0.608% | 931 | -6.315% |
| 2024-04-26 | 17.82 | 18.10 | 17.82 | 18.10 | -0.822% | 965 | -5.746% |
| 2024-04-24 | 18.25 | 18.25 | 18.25 | 18.25 | -1.263% | 508 | -6.521% |
| 2024-04-23 | 18.97 | 18.97 | 18.48 | 18.48 | -0.035% | 304 | -7.701% |
| 2024-04-22 | 18.50 | 18.50 | 18.49 | 18.49 | -0.026% | 314 | -7.734% |
| 2024-04-18 | 18.49 | 18.49 | 18.49 | 18.49 | -2.658% | 200 | -7.758% |
| 2024-04-12 | 18.40 | 19.00 | 18.40 | 19.00 | +1.060% | 1,382 | -10.210% |
| 2024-04-10 | 18.80 | 18.80 | 18.80 | 18.80 | +0.526% | 500 | -9.258% |
| 2024-04-09 | 18.96 | 18.96 | 18.70 | 18.70 | -1.567% | 458 | -8.781% |
| 2024-04-08 | 19.00 | 19.00 | 19.00 | 19.00 | +0.264% | 471 | -10.211% |
| 2024-04-03 | 18.40 | 18.95 | 18.37 | 18.95 | 0.000% | 1,201 | -9.974% |