PCG/PG
Pacific Gas and Electric Company 4.80% Red. 1st Pfd.
stockNYSEAMERICANPreferred Stock
At CloseOct 1, 2026
15.75USD0.000%(0.00)1,055
PCG/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.25 | 15.75 | 15.25 | 15.75 | +0.255% | 690 | 0.000% |
| 2026-09-30 | 15.71 | 15.74 | 15.71 | 15.71 | -2.363% | 2,810 | +0.255% |
| 2026-09-29 | 16.09 | 16.09 | 16.09 | 16.09 | -0.123% | 845 | -2.114% |
| 2026-09-28 | 16.12 | 16.12 | 16.10 | 16.11 | -0.248% | 682 | -2.235% |
| 2026-09-25 | 16.15 | 16.15 | 16.15 | 16.15 | -2.121% | 530 | -2.477% |
| 2026-09-23 | 16.50 | 16.50 | 16.50 | 16.50 | +0.121% | 386 | -4.545% |
| 2026-09-21 | 16.48 | 16.48 | 16.48 | 16.48 | +2.455% | 330 | -4.430% |
| 2026-09-18 | 16.09 | 16.09 | 16.09 | 16.09 | -1.136% | 547 | -2.083% |
| 2026-09-17 | 16.51 | 16.51 | 16.27 | 16.27 | 0.000% | 5,410 | -3.196% |
| 2026-09-16 | 16.27 | 16.27 | 16.27 | 16.27 | -2.865% | 1,006 | -3.196% |
| 2026-09-15 | 16.75 | 16.75 | 16.55 | 16.75 | +1.071% | 2,146 | -5.970% |
| 2026-09-10 | 16.55 | 16.57 | 16.55 | 16.57 | -1.060% | 317 | -4.962% |
| 2026-09-04 | 16.90 | 16.90 | 16.75 | 16.75 | -1.760% | 2,176 | -5.970% |
| 2026-09-03 | 17.06 | 17.06 | 16.86 | 17.05 | +3.271% | 407 | -7.625% |
| 2026-09-02 | 16.60 | 16.85 | 16.50 | 16.51 | +1.016% | 4,509 | -4.603% |
| 2026-09-01 | 17.25 | 17.25 | 16.34 | 16.34 | -3.576% | 2,230 | -3.634% |
| 2026-08-31 | 17.59 | 17.59 | 16.45 | 16.95 | -4.829% | 2,937 | -7.080% |
| 2026-08-20 | 17.81 | 17.81 | 17.81 | 17.81 | -0.280% | 152 | -11.567% |
| 2026-08-17 | 18.48 | 18.48 | 17.86 | 17.86 | -3.355% | 1,272 | -11.814% |
| 2026-08-14 | 18.20 | 18.48 | 18.20 | 18.48 | +3.471% | 867 | -14.773% |
| 2026-08-13 | 17.86 | 17.86 | 17.86 | 17.86 | -0.056% | 111 | -11.814% |
| 2026-08-05 | 17.87 | 17.87 | 17.87 | 17.87 | -1.407% | 216 | -11.863% |
| 2026-08-03 | 18.13 | 18.13 | 18.13 | 18.13 | +1.484% | 228 | -13.103% |
| 2026-07-31 | 17.86 | 17.86 | 17.86 | 17.86 | -0.168% | 246 | -11.814% |
| 2026-07-29 | 17.89 | 17.89 | 17.89 | 17.89 | -0.065% | 407 | -11.962% |
| 2026-07-21 | 17.95 | 17.95 | 17.90 | 17.90 | -0.047% | 652 | -12.019% |
| 2026-07-20 | 17.91 | 17.91 | 17.91 | 17.91 | -1.593% | 254 | -12.060% |
| 2026-07-14 | 18.26 | 18.26 | 18.20 | 18.20 | -0.328% | 205 | -13.462% |
| 2026-06-24 | 18.26 | 18.26 | 18.04 | 18.26 | +2.525% | 5,838 | -13.745% |
| 2026-06-23 | 17.81 | 17.81 | 17.81 | 17.81 | -0.167% | 804 | -11.568% |
| 2026-06-22 | 17.84 | 17.84 | 17.84 | 17.84 | +0.112% | 105 | -11.715% |
| 2026-06-16 | 17.82 | 17.82 | 17.82 | 17.82 | -0.378% | 285 | -11.616% |
| 2026-06-12 | 17.89 | 17.89 | 17.89 | 17.89 | -3.546% | 405 | -11.950% |
| 2026-06-01 | 18.55 | 18.55 | 18.55 | 18.55 | +3.086% | 214 | -15.072% |
| 2026-05-26 | 17.99 | 17.99 | 17.99 | 17.99 | -2.651% | 154 | -12.452% |
| 2026-05-20 | 18.48 | 18.48 | 18.48 | 18.48 | -0.054% | 148 | -14.773% |
| 2026-05-18 | 18.49 | 18.49 | 18.49 | 18.49 | -0.054% | 326 | -14.819% |
| 2026-05-15 | 18.50 | 18.50 | 18.50 | 18.50 | +1.481% | 279 | -14.865% |
| 2026-05-14 | 18.50 | 18.50 | 18.23 | 18.23 | +0.941% | 1,047 | -13.604% |
| 2026-05-11 | 18.06 | 18.06 | 18.06 | 18.06 | +0.278% | 104 | -12.791% |
| 2026-05-08 | 18.01 | 18.01 | 18.01 | 18.01 | -2.806% | 104 | -12.549% |
| 2026-05-07 | 18.00 | 18.92 | 17.95 | 18.53 | +3.404% | 10,504 | -15.003% |
| 2026-05-06 | 18.10 | 18.10 | 17.92 | 17.92 | -0.720% | 2,594 | -12.109% |
| 2026-05-05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.166% | 217 | -12.742% |
| 2026-05-01 | 18.85 | 18.85 | 18.02 | 18.02 | -0.055% | 1,185 | -12.597% |
| 2026-04-30 | 18.03 | 18.03 | 18.03 | 18.03 | -4.603% | 170 | -12.646% |
| 2026-04-29 | 18.90 | 18.90 | 18.90 | 18.90 | +1.887% | 179 | -16.667% |
| 2026-04-28 | 18.60 | 18.60 | 18.55 | 18.55 | -0.269% | 1,109 | -15.094% |
| 2026-04-24 | 18.60 | 18.60 | 18.60 | 18.60 | +1.974% | 2,106 | -15.323% |
| 2026-04-23 | 18.30 | 18.30 | 18.24 | 18.24 | -3.518% | 222 | -13.651% |
| 2026-04-16 | 18.91 | 18.91 | 18.91 | 18.91 | +4.045% | 139 | -16.689% |
| 2026-04-15 | 18.50 | 18.50 | 18.17 | 18.17 | -0.110% | 2,561 | -13.319% |
| 2026-04-14 | 17.85 | 18.40 | 17.83 | 18.19 | +1.112% | 13,205 | -13.414% |
| 2026-04-09 | 18.00 | 18.00 | 17.99 | 17.99 | -0.056% | 5,991 | -12.451% |
| 2026-04-08 | 18.00 | 18.00 | 17.99 | 18.00 | 0.000% | 14,467 | -12.500% |
| 2026-04-06 | 18.00 | 18.00 | 18.00 | 18.00 | +0.999% | 316 | -12.500% |
| 2026-03-13 | 17.82 | 17.82 | 17.82 | 17.82 | -2.613% | 599 | -11.626% |
| 2026-03-11 | 17.43 | 18.30 | 17.43 | 18.30 | -1.745% | 758 | -13.934% |
| 2026-03-09 | 18.63 | 18.63 | 18.63 | 18.63 | -1.974% | 505 | -15.436% |
| 2026-03-06 | 18.51 | 19.00 | 18.51 | 19.00 | +4.110% | 341 | -17.105% |
| 2026-03-05 | 18.24 | 18.25 | 18.24 | 18.25 | -5.806% | 1,055 | -13.699% |
| 2026-03-04 | 19.00 | 19.75 | 19.00 | 19.37 | +1.227% | 1,637 | -18.709% |
| 2026-03-03 | 19.14 | 19.14 | 19.14 | 19.14 | +0.079% | 761 | -17.712% |
| 2026-03-02 | 19.13 | 19.13 | 19.13 | 19.13 | -0.892% | 204 | -17.647% |
| 2026-02-27 | 19.00 | 19.30 | 19.00 | 19.30 | +2.864% | 226 | -18.382% |
| 2026-02-25 | 19.16 | 19.16 | 18.76 | 18.76 | +1.351% | 316 | -16.045% |
| 2026-02-24 | 18.51 | 18.51 | 18.51 | 18.51 | -2.322% | 122 | -14.911% |
| 2026-02-23 | 18.95 | 18.95 | 18.92 | 18.95 | -1.251% | 734 | -16.887% |
| 2026-02-18 | 18.80 | 19.19 | 18.80 | 19.19 | +0.471% | 1,457 | -17.926% |
| 2026-02-13 | 20.05 | 20.05 | 19.10 | 19.10 | -0.985% | 1,889 | -17.539% |
| 2026-02-09 | 19.29 | 19.29 | 19.29 | 19.29 | +1.526% | 310 | -18.351% |
| 2026-02-05 | 19.00 | 19.00 | 19.00 | 19.00 | +6.741% | 229 | -17.105% |
| 2026-02-04 | 17.80 | 17.80 | 17.80 | 17.80 | -2.944% | 603 | -11.517% |
| 2026-02-03 | 19.00 | 19.29 | 18.30 | 18.34 | -1.345% | 4,087 | -14.122% |
| 2026-01-27 | 18.59 | 18.59 | 18.59 | 18.59 | +3.855% | 105 | -15.277% |
| 2026-01-22 | 17.85 | 17.90 | 17.85 | 17.90 | +2.992% | 231 | -12.011% |
| 2026-01-20 | 17.38 | 17.38 | 17.38 | 17.38 | -2.796% | 159 | -9.379% |
| 2026-01-16 | 17.67 | 17.88 | 17.67 | 17.88 | -5.895% | 498 | -11.913% |
| 2025-12-30 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 7,778 | -17.105% |
| 2025-12-29 | 19.00 | 19.00 | 19.00 | 19.00 | -1.093% | 303 | -17.105% |
| 2025-12-23 | 19.21 | 19.21 | 19.21 | 19.21 | +3.139% | 418 | -18.011% |
| 2025-12-22 | 18.63 | 18.63 | 18.63 | 18.63 | +0.677% | 258 | -15.438% |
| 2025-12-17 | 18.50 | 18.50 | 18.25 | 18.50 | +2.778% | 3,104 | -14.865% |
| 2025-12-15 | 17.23 | 18.00 | 17.23 | 18.00 | -1.666% | 749 | -12.500% |
| 2025-12-12 | 18.30 | 18.30 | 18.30 | 18.30 | +1.694% | 123 | -13.957% |
| 2025-12-11 | 18.00 | 18.00 | 18.00 | 18.00 | -1.877% | 8,033 | -12.500% |
| 2025-12-05 | 17.30 | 18.34 | 17.30 | 18.34 | -1.744% | 403 | -14.143% |
| 2025-12-01 | 18.15 | 18.80 | 18.15 | 18.67 | +2.929% | 1,383 | -15.640% |
| 2025-11-26 | 18.14 | 18.14 | 18.14 | 18.14 | -3.363% | 106 | -13.170% |
| 2025-11-20 | 19.09 | 19.09 | 18.77 | 18.77 | -4.914% | 601 | -16.090% |
| 2025-11-19 | 19.76 | 19.76 | 19.74 | 19.74 | -1.448% | 709 | -20.213% |
| 2025-11-17 | 20.03 | 20.03 | 20.03 | 20.03 | +7.920% | 534 | -21.368% |
| 2025-11-14 | 20.10 | 20.10 | 18.56 | 18.56 | -0.483% | 935 | -15.140% |
| 2025-11-11 | 18.50 | 18.65 | 18.50 | 18.65 | -1.842% | 204 | -15.550% |
| 2025-11-10 | 18.60 | 19.00 | 18.60 | 19.00 | +2.647% | 2,843 | -17.105% |
| 2025-11-04 | 20.19 | 20.19 | 18.25 | 18.51 | -3.844% | 1,466 | -14.911% |
| 2025-11-03 | 19.10 | 19.40 | 19.10 | 19.25 | -1.333% | 604 | -18.182% |
| 2025-10-31 | 19.60 | 19.80 | 19.51 | 19.51 | +3.777% | 1,118 | -19.272% |
| 2025-10-28 | 18.86 | 18.90 | 18.00 | 18.80 | +1.347% | 9,496 | -16.223% |
| 2025-10-27 | 18.80 | 19.34 | 18.49 | 18.55 | -2.316% | 10,855 | -15.095% |
| 2025-10-24 | 19.00 | 19.00 | 18.30 | 18.99 | +4.341% | 522 | -17.062% |
| 2025-10-22 | 17.99 | 18.20 | 17.78 | 18.20 | +2.825% | 3,710 | -13.462% |
| 2025-10-21 | 17.70 | 17.70 | 17.43 | 17.70 | -0.282% | 2,395 | -11.017% |
| 2025-10-20 | 18.63 | 18.63 | 17.75 | 17.75 | +0.282% | 688 | -11.268% |
| 2025-10-15 | 17.52 | 18.65 | 17.47 | 17.70 | -1.393% | 10,209 | -11.017% |
| 2025-10-14 | 17.60 | 17.95 | 17.60 | 17.95 | -1.156% | 427 | -12.256% |
| 2025-10-13 | 18.44 | 18.70 | 17.96 | 18.16 | -0.220% | 2,391 | -13.271% |
| 2025-10-10 | 18.25 | 18.25 | 18.20 | 18.20 | +0.831% | 3,639 | -13.462% |
| 2025-10-09 | 17.17 | 18.05 | 17.17 | 18.05 | +0.557% | 526 | -12.742% |
| 2025-10-08 | 17.97 | 17.97 | 17.55 | 17.95 | 0.000% | 522 | -12.256% |
| 2025-10-07 | 17.56 | 17.99 | 17.56 | 17.95 | +2.279% | 1,611 | -12.256% |
| 2025-10-06 | 17.70 | 17.70 | 17.17 | 17.55 | -0.284% | 2,554 | -10.256% |
| 2025-10-03 | 17.60 | 17.60 | 17.30 | 17.60 | +0.860% | 2,769 | -10.511% |
| 2025-10-02 | 17.20 | 17.45 | 17.20 | 17.45 | +1.572% | 233 | -9.742% |
| 2025-10-01 | 17.38 | 17.60 | 17.18 | 17.18 | -0.694% | 3,179 | -8.324% |
| 2025-09-30 | 17.29 | 17.30 | 17.29 | 17.30 | -3.621% | 934 | -8.960% |
| 2025-09-29 | 17.82 | 18.05 | 17.65 | 17.95 | +0.279% | 3,210 | -12.256% |
| 2025-09-26 | 17.70 | 17.90 | 17.60 | 17.90 | +2.286% | 578 | -12.011% |
| 2025-09-25 | 17.23 | 17.53 | 17.23 | 17.50 | -0.850% | 1,214 | -10.000% |
| 2025-09-24 | 17.30 | 17.70 | 17.30 | 17.65 | +0.284% | 1,546 | -10.765% |
| 2025-09-23 | 17.20 | 17.60 | 17.20 | 17.60 | -1.170% | 603 | -10.511% |
| 2025-09-22 | 17.22 | 17.81 | 17.19 | 17.81 | +5.939% | 1,519 | -11.558% |
| 2025-09-19 | 16.81 | 16.81 | 16.81 | 16.81 | -2.720% | 768 | -6.306% |
| 2025-09-18 | 16.73 | 17.31 | 16.73 | 17.28 | +1.498% | 3,671 | -8.854% |
| 2025-09-17 | 17.50 | 17.50 | 17.02 | 17.02 | -2.436% | 4,205 | -7.489% |
| 2025-09-16 | 17.50 | 17.50 | 17.10 | 17.45 | +0.287% | 3,080 | -9.742% |
| 2025-09-15 | 17.10 | 17.40 | 17.10 | 17.40 | -0.262% | 668 | -9.483% |
| 2025-09-11 | 16.88 | 17.50 | 16.88 | 17.45 | +2.743% | 6,849 | -9.720% |
| 2025-09-10 | 16.98 | 16.98 | 16.98 | 16.98 | +2.909% | 115 | -7.244% |
| 2025-09-08 | 16.75 | 16.75 | 16.50 | 16.50 | +0.917% | 1,285 | -4.545% |
| 2025-09-05 | 16.86 | 16.86 | 16.35 | 16.35 | -2.278% | 3,342 | -3.670% |
| 2025-08-29 | 16.81 | 16.81 | 16.73 | 16.73 | -3.008% | 1,729 | -5.864% |
| 2025-08-27 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 304 | -8.696% |
| 2025-08-26 | 17.25 | 17.25 | 17.25 | 17.25 | +2.801% | 2,095 | -8.696% |
| 2025-08-25 | 17.20 | 17.24 | 16.68 | 16.78 | +0.419% | 2,502 | -6.138% |
| 2025-08-22 | 16.71 | 16.71 | 16.71 | 16.71 | +0.845% | 209 | -5.745% |
| 2025-08-21 | 16.30 | 16.60 | 16.30 | 16.57 | -0.241% | 1,863 | -4.949% |
| 2025-08-19 | 16.55 | 16.61 | 16.55 | 16.61 | -2.294% | 2,205 | -5.178% |
| 2025-08-18 | 16.77 | 17.00 | 16.70 | 17.00 | +1.900% | 1,757 | -7.353% |
| 2025-08-15 | 16.85 | 16.85 | 16.55 | 16.68 | -0.695% | 2,182 | -5.593% |
| 2025-08-14 | 16.80 | 16.80 | 16.78 | 16.80 | -1.255% | 1,708 | -6.249% |
| 2025-08-11 | 17.01 | 17.01 | 16.82 | 17.01 | +0.138% | 927 | -7.426% |
| 2025-08-08 | 16.99 | 16.99 | 16.99 | 16.99 | +1.372% | 145 | -7.298% |
| 2025-08-07 | 16.78 | 16.78 | 16.76 | 16.76 | -1.758% | 228 | -6.026% |
| 2025-08-06 | 17.06 | 17.06 | 17.06 | 17.06 | -3.068% | 115 | -7.679% |
| 2025-08-04 | 17.25 | 17.60 | 17.20 | 17.60 | +3.530% | 3,837 | -10.511% |
| 2025-08-01 | 17.00 | 17.00 | 17.00 | 17.00 | +1.491% | 2,153 | -7.352% |
| 2025-07-30 | 16.75 | 16.75 | 16.75 | 16.75 | -0.828% | 742 | -5.971% |
| 2025-07-25 | 16.82 | 16.89 | 16.82 | 16.89 | +0.001% | 567 | -6.750% |
| 2025-07-24 | 16.89 | 16.89 | 16.89 | 16.89 | +0.416% | 836 | -6.749% |
| 2025-07-22 | 16.60 | 16.82 | 16.50 | 16.82 | +1.021% | 6,133 | -6.361% |
| 2025-07-21 | 16.83 | 16.83 | 16.65 | 16.65 | +0.959% | 599 | -5.405% |
| 2025-07-15 | 16.49 | 16.49 | 16.49 | 16.49 | -2.989% | 264 | -4.499% |
| 2025-07-10 | 17.00 | 17.00 | 17.00 | 17.00 | +2.271% | 111 | -7.353% |
| 2025-07-07 | 16.62 | 16.62 | 16.62 | 16.62 | +0.742% | 215 | -5.249% |
| 2025-06-13 | 17.00 | 17.00 | 16.50 | 16.50 | -1.110% | 1,000 | -4.545% |
| 2025-06-10 | 16.69 | 16.69 | 16.69 | 16.69 | +0.644% | 449 | -5.605% |
| 2025-06-09 | 16.58 | 16.58 | 16.58 | 16.58 | -3.893% | 460 | -4.997% |
| 2025-05-27 | 17.24 | 17.25 | 17.20 | 17.25 | +1.054% | 1,825 | -8.696% |
| 2025-05-22 | 17.07 | 17.07 | 17.07 | 17.07 | -0.524% | 685 | -7.733% |
| 2025-05-20 | 17.16 | 17.16 | 17.16 | 17.16 | +0.146% | 100 | -8.217% |
| 2025-05-19 | 17.14 | 17.14 | 17.14 | 17.14 | -0.032% | 617 | -8.083% |
| 2025-05-16 | 17.14 | 17.14 | 17.14 | 17.14 | +0.237% | 404 | -8.112% |
| 2025-05-15 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 272 | -7.895% |
| 2025-05-14 | 17.10 | 17.10 | 17.00 | 17.00 | +1.553% | 1,148 | -7.353% |
| 2025-05-13 | 16.80 | 16.80 | 16.74 | 16.74 | -4.072% | 504 | -5.914% |
| 2025-05-06 | 17.45 | 17.45 | 17.45 | 17.45 | -0.282% | 526 | -9.745% |
| 2025-04-29 | 17.50 | 17.50 | 17.50 | 17.50 | +2.881% | 190 | -10.000% |
| 2025-04-25 | 17.01 | 17.01 | 17.01 | 17.01 | -5.395% | 158 | -7.407% |
| 2025-04-14 | 17.98 | 17.98 | 17.98 | 17.98 | +4.015% | 110 | -12.403% |
| 2025-04-10 | 17.29 | 17.29 | 17.29 | 17.29 | -3.376% | 356 | -8.886% |
| 2025-04-09 | 17.24 | 17.89 | 17.24 | 17.89 | +5.858% | 2,362 | -11.962% |
| 2025-04-08 | 16.90 | 16.90 | 16.90 | 16.90 | +0.206% | 348 | -6.805% |
| 2025-04-04 | 16.87 | 16.87 | 16.87 | 16.87 | -3.627% | 207 | -6.613% |
| 2025-03-27 | 17.54 | 17.54 | 17.50 | 17.50 | +1.489% | 607 | -10.000% |
| 2025-03-21 | 17.24 | 17.24 | 17.24 | 17.24 | -0.039% | 414 | -8.660% |
| 2025-03-19 | 17.28 | 17.28 | 17.14 | 17.25 | +0.058% | 3,072 | -8.696% |
| 2025-03-18 | 17.25 | 17.25 | 17.24 | 17.24 | -0.462% | 312 | -8.643% |
| 2025-03-17 | 17.34 | 17.34 | 17.32 | 17.32 | -1.411% | 829 | -9.065% |
| 2025-03-12 | 17.25 | 17.57 | 17.16 | 17.57 | +1.255% | 1,702 | -10.347% |
| 2025-03-11 | 17.27 | 17.40 | 17.19 | 17.35 | -2.593% | 2,269 | -9.222% |
| 2025-03-05 | 17.81 | 17.81 | 17.81 | 17.81 | +3.257% | 423 | -11.576% |
| 2025-03-03 | 17.25 | 17.25 | 17.25 | 17.25 | -1.709% | 389 | -8.696% |
| 2025-02-28 | 17.65 | 17.65 | 17.55 | 17.55 | -1.681% | 530 | -10.256% |
| 2025-02-25 | 17.85 | 17.85 | 17.85 | 17.85 | +2.000% | 100 | -11.765% |
| 2025-02-21 | 17.49 | 17.50 | 17.49 | 17.50 | +0.258% | 601 | -10.000% |
| 2025-02-20 | 17.45 | 17.45 | 17.45 | 17.45 | -0.742% | 1,174 | -9.768% |
| 2025-02-18 | 17.59 | 17.59 | 17.59 | 17.59 | -0.927% | 235 | -10.438% |
| 2025-02-14 | 17.73 | 17.75 | 17.73 | 17.75 | +0.113% | 937 | -11.268% |
| 2025-02-10 | 17.50 | 17.73 | 17.50 | 17.73 | -0.393% | 733 | -11.168% |
| 2025-02-06 | 17.40 | 17.80 | 17.40 | 17.80 | +0.850% | 5,096 | -11.517% |
| 2025-02-05 | 17.68 | 17.72 | 17.45 | 17.65 | -0.057% | 4,009 | -10.765% |
| 2025-02-04 | 17.23 | 17.73 | 17.23 | 17.66 | -1.341% | 2,437 | -10.815% |
| 2025-02-03 | 17.50 | 17.90 | 17.38 | 17.90 | +1.994% | 3,926 | -12.011% |
| 2025-01-31 | 17.50 | 17.55 | 17.50 | 17.55 | -1.404% | 323 | -10.256% |
| 2025-01-30 | 17.80 | 17.80 | 17.80 | 17.80 | +0.706% | 1,004 | -11.517% |
| 2025-01-29 | 17.68 | 17.68 | 17.68 | 17.68 | -1.255% | 0 | -10.893% |
| 2025-01-28 | 17.90 | 17.90 | 17.90 | 17.90 | +0.873% | 1,140 | -12.011% |
| 2025-01-27 | 17.99 | 17.99 | 17.50 | 17.75 | +1.399% | 463 | -11.243% |
| 2025-01-24 | 17.50 | 17.65 | 17.50 | 17.50 | -3.261% | 1,535 | -10.001% |
| 2025-01-22 | 18.25 | 18.25 | 18.09 | 18.09 | +3.371% | 303 | -12.935% |
| 2025-01-13 | 17.82 | 17.83 | 17.50 | 17.50 | -2.778% | 1,812 | -10.000% |
| 2025-01-10 | 18.00 | 18.03 | 17.99 | 18.00 | -2.174% | 3,466 | -12.500% |
| 2024-12-30 | 18.40 | 18.40 | 18.40 | 18.40 | +1.657% | 1,550 | -14.402% |
| 2024-12-27 | 18.10 | 18.10 | 18.10 | 18.10 | +0.835% | 828 | -12.983% |
| 2024-12-26 | 17.95 | 17.95 | 17.95 | 17.95 | -3.077% | 3,046 | -12.257% |
| 2024-12-23 | 18.63 | 18.63 | 18.52 | 18.52 | -0.430% | 1,323 | -14.957% |
| 2024-12-20 | 18.70 | 18.70 | 18.60 | 18.60 | -0.428% | 2,411 | -15.323% |
| 2024-12-19 | 19.01 | 19.90 | 18.52 | 18.68 | -6.460% | 2,052 | -15.685% |
| 2024-12-18 | 19.22 | 20.00 | 19.22 | 19.97 | +3.888% | 3,042 | -21.132% |
| 2024-12-16 | 19.00 | 20.01 | 19.00 | 19.22 | +1.118% | 9,157 | -18.065% |
| 2024-12-12 | 19.01 | 19.01 | 19.01 | 19.01 | 0.000% | 225 | -17.149% |
| 2024-12-10 | 19.01 | 19.01 | 19.01 | 19.01 | +0.053% | 370 | -17.149% |
| 2024-12-09 | 19.00 | 19.00 | 19.00 | 19.00 | -1.299% | 160 | -17.105% |
| 2024-12-05 | 19.50 | 19.50 | 19.25 | 19.25 | -0.773% | 443 | -18.182% |
| 2024-12-04 | 19.40 | 19.40 | 19.40 | 19.40 | -0.513% | 339 | -18.814% |
| 2024-11-27 | 19.65 | 19.90 | 19.50 | 19.50 | -0.965% | 820 | -19.231% |
| 2024-11-26 | 20.25 | 22.30 | 19.60 | 19.69 | -3.005% | 5,479 | -20.010% |
| 2024-11-25 | 20.30 | 20.30 | 20.30 | 20.30 | +4.103% | 306 | -22.414% |
| 2024-11-22 | 19.50 | 19.50 | 19.50 | 19.50 | +3.999% | 2,378 | -19.230% |
| 2024-11-20 | 19.50 | 19.50 | 18.75 | 18.75 | -2.425% | 1,720 | -16.000% |
| 2024-11-19 | 19.10 | 19.22 | 19.10 | 19.22 | +1.137% | 966 | -18.037% |
| 2024-11-18 | 19.00 | 19.00 | 19.00 | 19.00 | +4.507% | 477 | -17.105% |
| 2024-11-15 | 19.37 | 19.37 | 18.18 | 18.18 | -5.158% | 511 | -13.369% |
| 2024-11-14 | 18.26 | 19.30 | 18.26 | 19.17 | +0.892% | 1,936 | -17.838% |
| 2024-11-11 | 19.00 | 19.00 | 19.00 | 19.00 | -0.158% | 837 | -17.105% |
| 2024-11-05 | 19.00 | 19.03 | 19.00 | 19.03 | -0.097% | 1,905 | -17.236% |
| 2024-11-04 | 19.05 | 19.05 | 19.05 | 19.05 | -0.789% | 147 | -17.316% |
| 2024-10-31 | 19.24 | 19.24 | 19.20 | 19.20 | -0.775% | 1,085 | -17.969% |
| 2024-10-30 | 19.35 | 19.35 | 19.35 | 19.35 | -1.777% | 245 | -18.604% |
| 2024-10-25 | 19.70 | 19.70 | 19.70 | 19.70 | +1.025% | 1,375 | -20.050% |
| 2024-10-24 | 19.50 | 19.50 | 19.48 | 19.50 | +0.477% | 1,827 | -19.231% |
| 2024-10-23 | 19.70 | 19.70 | 19.35 | 19.41 | -1.784% | 591 | -18.846% |
| 2024-10-22 | 19.76 | 19.76 | 19.76 | 19.76 | +0.523% | 282 | -20.294% |
| 2024-10-21 | 19.61 | 19.66 | 19.58 | 19.66 | -0.721% | 1,530 | -19.876% |
| 2024-10-18 | 19.78 | 19.80 | 19.78 | 19.80 | +0.089% | 472 | -20.454% |
| 2024-10-17 | 19.80 | 19.80 | 19.78 | 19.78 | +1.291% | 511 | -20.383% |
| 2024-10-15 | 19.50 | 19.53 | 19.50 | 19.53 | -1.114% | 861 | -19.355% |
| 2024-10-11 | 19.75 | 19.75 | 19.75 | 19.75 | +0.765% | 105 | -20.253% |
| 2024-10-10 | 19.59 | 19.60 | 19.59 | 19.60 | -0.910% | 1,662 | -19.643% |
| 2024-10-08 | 19.94 | 19.94 | 19.78 | 19.78 | -0.753% | 405 | -20.374% |
| 2024-10-04 | 19.83 | 19.93 | 19.83 | 19.93 | +2.205% | 1,992 | -20.973% |
| 2024-10-03 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 250 | -19.231% |
| 2024-10-02 | 19.50 | 19.50 | 19.50 | 19.50 | -1.465% | 572 | -19.231% |
| 2024-09-24 | 19.79 | 19.79 | 19.79 | 19.79 | +1.487% | 96 | -20.414% |
| 2024-09-23 | 19.50 | 19.50 | 19.50 | 19.50 | +1.089% | 631 | -19.231% |
| 2024-09-20 | 19.29 | 19.29 | 19.29 | 19.29 | -0.874% | 171 | -18.351% |
| 2024-09-19 | 19.28 | 19.46 | 19.28 | 19.46 | +0.309% | 1,180 | -19.065% |
| 2024-09-18 | 19.78 | 19.78 | 19.40 | 19.40 | -2.070% | 968 | -18.814% |
| 2024-09-17 | 19.81 | 19.81 | 19.81 | 19.81 | +1.642% | 310 | -20.495% |
| 2024-09-13 | 19.53 | 19.53 | 19.35 | 19.49 | +0.257% | 2,701 | -19.189% |
| 2024-09-09 | 19.47 | 19.47 | 19.44 | 19.44 | -2.164% | 602 | -18.981% |
| 2024-09-04 | 19.35 | 19.87 | 19.19 | 19.87 | +1.897% | 1,524 | -20.735% |
| 2024-09-03 | 19.40 | 20.56 | 19.40 | 19.50 | +0.360% | 2,912 | -19.231% |
| 2024-08-30 | 18.51 | 19.43 | 18.51 | 19.43 | +0.465% | 418 | -18.940% |
| 2024-08-29 | 19.34 | 19.34 | 19.34 | 19.34 | +3.574% | 206 | -18.563% |
| 2024-08-27 | 18.67 | 18.67 | 18.67 | 18.67 | -1.723% | 230 | -15.652% |
| 2024-08-20 | 19.00 | 19.00 | 18.53 | 19.00 | -1.042% | 650 | -17.105% |
| 2024-08-16 | 19.20 | 19.21 | 19.20 | 19.20 | -0.078% | 1,031 | -17.969% |
| 2024-08-15 | 19.21 | 19.21 | 19.21 | 19.21 | +2.047% | 164 | -18.033% |
| 2024-08-14 | 19.00 | 19.00 | 18.83 | 18.83 | -0.845% | 1,404 | -16.355% |
| 2024-08-09 | 18.90 | 19.00 | 18.90 | 18.99 | +1.011% | 732 | -17.062% |
| 2024-08-02 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 405 | -16.223% |
| 2024-08-01 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 229 | -16.223% |
| 2024-07-31 | 18.47 | 19.08 | 18.40 | 19.00 | +3.261% | 3,586 | -17.105% |
| 2024-07-30 | 18.40 | 18.40 | 18.40 | 18.40 | +0.054% | 217 | -14.402% |
| 2024-07-26 | 18.39 | 18.39 | 18.39 | 18.39 | +3.160% | 165 | -14.356% |
| 2024-07-23 | 17.83 | 17.83 | 17.83 | 17.83 | -0.999% | 115 | -11.649% |
| 2024-07-22 | 18.01 | 18.01 | 18.01 | 18.01 | +0.595% | 155 | -12.532% |
| 2024-07-15 | 17.90 | 17.90 | 17.90 | 17.90 | +0.675% | 704 | -12.011% |
| 2024-07-12 | 17.78 | 17.78 | 17.78 | 17.78 | -0.504% | 285 | -11.417% |
| 2024-07-11 | 17.87 | 17.87 | 17.87 | 17.87 | +2.056% | 226 | -11.863% |
| 2024-07-05 | 17.50 | 18.00 | 17.50 | 17.51 | -4.682% | 1,269 | -10.051% |
| 2024-07-02 | 18.35 | 18.37 | 18.35 | 18.37 | -0.163% | 874 | -14.262% |
| 2024-06-28 | 18.44 | 18.44 | 18.40 | 18.40 | +2.507% | 500 | -14.402% |
| 2024-06-27 | 17.18 | 17.95 | 17.18 | 17.95 | -1.283% | 604 | -12.256% |
| 2024-06-26 | 18.45 | 18.45 | 18.18 | 18.18 | +1.867% | 1,946 | -13.382% |
| 2024-06-25 | 17.75 | 17.85 | 17.75 | 17.85 | +0.028% | 611 | -11.765% |
| 2024-06-24 | 17.84 | 17.84 | 17.84 | 17.84 | +3.931% | 630 | -11.740% |
| 2024-06-21 | 17.20 | 17.20 | 17.15 | 17.17 | -0.174% | 2,201 | -8.270% |
| 2024-06-20 | 17.30 | 17.30 | 17.20 | 17.20 | +0.292% | 2,129 | -8.430% |
| 2024-06-14 | 17.19 | 17.57 | 17.14 | 17.15 | -0.867% | 6,872 | -8.163% |
| 2024-06-13 | 17.58 | 17.58 | 17.22 | 17.30 | -2.424% | 2,795 | -8.960% |
| 2024-06-12 | 17.65 | 17.75 | 17.64 | 17.73 | +1.313% | 6,432 | -11.166% |
| 2024-06-11 | 17.66 | 17.66 | 17.43 | 17.50 | -1.018% | 3,046 | -10.000% |
| 2024-06-06 | 17.68 | 17.68 | 17.68 | 17.68 | +1.029% | 1,671 | -10.916% |
| 2024-06-05 | 17.68 | 17.68 | 17.50 | 17.50 | -2.778% | 385 | -10.000% |
| 2024-05-31 | 18.00 | 18.00 | 18.00 | 18.00 | -2.703% | 237 | -12.500% |
| 2024-05-28 | 18.60 | 18.60 | 18.30 | 18.50 | +1.370% | 1,419 | -14.865% |
| 2024-05-22 | 18.32 | 18.70 | 18.25 | 18.25 | +0.275% | 1,793 | -13.699% |
| 2024-05-21 | 18.20 | 18.20 | 18.20 | 18.20 | +1.376% | 1,188 | -13.462% |
| 2024-05-20 | 17.92 | 18.02 | 17.92 | 17.95 | +0.766% | 2,237 | -12.271% |
| 2024-05-15 | 17.74 | 17.85 | 17.69 | 17.82 | +0.093% | 10,038 | -11.599% |
| 2024-05-14 | 17.80 | 17.80 | 17.70 | 17.80 | 0.000% | 2,104 | -11.517% |
| 2024-05-06 | 17.80 | 17.80 | 17.80 | 17.80 | +0.627% | 466 | -11.517% |
| 2024-05-03 | 17.80 | 17.80 | 17.69 | 17.69 | +0.506% | 760 | -10.962% |
| 2024-05-01 | 17.60 | 17.60 | 17.60 | 17.60 | -1.124% | 197 | -10.511% |
| 2024-04-30 | 17.74 | 17.80 | 17.74 | 17.80 | 0.000% | 6,262 | -11.517% |
| 2024-04-24 | 17.75 | 17.90 | 17.75 | 17.80 | -1.111% | 786 | -11.517% |
| 2024-04-23 | 18.00 | 18.00 | 18.00 | 18.00 | +0.559% | 112 | -12.500% |
| 2024-04-22 | 17.90 | 17.90 | 17.90 | 17.90 | -0.056% | 932 | -12.011% |
| 2024-04-18 | 18.00 | 18.00 | 17.91 | 17.91 | -0.500% | 1,500 | -12.060% |
| 2024-04-12 | 17.95 | 18.00 | 17.95 | 18.00 | +0.558% | 602 | -12.500% |
| 2024-04-10 | 17.90 | 17.90 | 17.90 | 17.90 | -1.268% | 1,021 | -12.012% |
| 2024-04-08 | 18.13 | 18.13 | 18.13 | 18.13 | -0.029% | 305 | -13.127% |
| 2024-04-05 | 18.35 | 18.35 | 18.14 | 18.14 | -1.116% | 499 | -13.153% |
| 2024-04-02 | 18.33 | 18.34 | 18.33 | 18.34 | +2.287% | 283 | -14.122% |
| 2024-03-27 | 17.93 | 17.93 | 17.93 | 17.93 | +0.168% | 186 | -12.158% |
| 2024-03-12 | 17.80 | 17.90 | 17.80 | 17.90 | +0.561% | 1,466 | -12.011% |
| 2024-03-11 | 18.00 | 18.00 | 17.80 | 17.80 | -3.575% | 4,076 | -11.517% |
| 2024-03-05 | 18.35 | 18.46 | 18.35 | 18.46 | -0.216% | 772 | -14.680% |
| 2024-02-27 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 643 | -14.865% |
| 2024-02-26 | 18.98 | 19.00 | 18.98 | 19.00 | +3.542% | 958 | -17.105% |
| 2024-02-23 | 18.35 | 18.35 | 18.35 | 18.35 | +1.073% | 82 | -14.169% |
| 2024-02-21 | 18.05 | 18.25 | 18.05 | 18.16 | +0.862% | 1,182 | -13.248% |
| 2024-02-16 | 18.00 | 18.00 | 18.00 | 18.00 | -0.750% | 191 | -12.500% |
| 2024-02-14 | 17.86 | 18.14 | 17.86 | 18.14 | +2.255% | 1,306 | -13.156% |
| 2024-02-13 | 17.74 | 17.74 | 17.74 | 17.74 | -1.740% | 800 | -11.198% |
| 2024-02-12 | 18.05 | 18.05 | 18.05 | 18.05 | +0.001% | 712 | -12.743% |
| 2024-02-08 | 18.05 | 18.05 | 18.05 | 18.05 | +0.278% | 371 | -12.742% |
| 2024-02-07 | 18.00 | 18.00 | 18.00 | 18.00 | -2.014% | 276 | -12.500% |
| 2024-02-06 | 18.37 | 18.37 | 18.37 | 18.37 | +2.056% | 100 | -14.262% |
| 2024-02-02 | 17.95 | 18.00 | 17.95 | 18.00 | +0.279% | 549 | -12.500% |
| 2024-02-01 | 17.95 | 17.95 | 17.95 | 17.95 | +3.757% | 184 | -12.256% |
| 2024-01-31 | 17.30 | 17.30 | 17.30 | 17.30 | +1.170% | 151 | -8.960% |
| 2024-01-30 | 16.87 | 17.10 | 16.87 | 17.10 | -1.156% | 294 | -7.895% |
| 2024-01-29 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 102 | -8.960% |
| 2024-01-26 | 17.30 | 17.30 | 17.30 | 17.30 | -0.745% | 1,272 | -8.960% |
| 2024-01-25 | 17.43 | 17.43 | 17.43 | 17.43 | -0.001% | 492 | -9.638% |
| 2024-01-24 | 17.43 | 17.43 | 17.43 | 17.43 | +1.633% | 1,243 | -9.639% |
| 2024-01-18 | 17.15 | 17.15 | 17.15 | 17.15 | +1.780% | 317 | -8.163% |
| 2024-01-17 | 16.85 | 16.87 | 16.85 | 16.85 | +1.384% | 1,493 | -6.528% |
| 2024-01-16 | 16.63 | 16.63 | 16.62 | 16.62 | +2.213% | 458 | -5.235% |
| 2024-01-12 | 16.97 | 17.04 | 16.26 | 16.26 | -3.501% | 1,222 | -3.137% |
| 2024-01-11 | 16.80 | 16.87 | 16.80 | 16.85 | +0.357% | 3,626 | -6.528% |
| 2024-01-09 | 16.96 | 16.96 | 16.79 | 16.79 | -0.943% | 860 | -6.195% |
| 2024-01-04 | 17.00 | 17.00 | 16.95 | 16.95 | +4.307% | 650 | -7.080% |
| 2023-12-29 | 16.20 | 16.25 | 16.20 | 16.25 | +1.247% | 672 | -3.078% |
| 2023-12-28 | 16.10 | 16.10 | 16.05 | 16.05 | +0.627% | 284 | -1.869% |
| 2023-12-27 | 15.95 | 15.95 | 15.95 | 15.95 | +0.441% | 144 | -1.254% |
| 2023-12-26 | 15.89 | 15.90 | 15.88 | 15.88 | -2.277% | 1,055 | -0.819% |
| 2023-12-22 | 16.25 | 16.25 | 16.25 | 16.25 | +2.073% | 700 | -3.077% |
| 2023-12-20 | 15.75 | 16.18 | 15.75 | 15.92 | -2.211% | 3,331 | -1.068% |
| 2023-12-18 | 16.45 | 16.45 | 16.28 | 16.28 | +1.750% | 827 | -3.256% |
| 2023-12-15 | 16.00 | 16.11 | 15.95 | 16.00 | +0.063% | 6,689 | -1.563% |
| 2023-12-14 | 15.87 | 15.99 | 15.87 | 15.99 | +2.303% | 643 | -1.501% |
| 2023-12-13 | 15.77 | 15.77 | 15.63 | 15.63 | +0.128% | 388 | +0.768% |
| 2023-12-12 | 15.61 | 15.61 | 15.61 | 15.61 | -0.382% | 619 | +0.897% |
| 2023-12-08 | 15.60 | 15.77 | 15.60 | 15.67 | +1.096% | 4,160 | +0.511% |
| 2023-12-07 | 15.50 | 15.50 | 15.50 | 15.50 | +0.324% | 314 | +1.613% |
| 2023-12-06 | 15.47 | 15.47 | 15.45 | 15.45 | -3.074% | 921 | +1.942% |
| 2023-12-01 | 15.55 | 15.94 | 15.55 | 15.94 | +4.799% | 1,009 | -1.192% |
| 2023-11-29 | 15.50 | 15.50 | 15.21 | 15.21 | +0.066% | 903 | +3.550% |
| 2023-11-28 | 15.43 | 15.50 | 15.20 | 15.20 | -1.554% | 3,162 | +3.618% |
| 2023-11-27 | 15.44 | 15.44 | 15.44 | 15.44 | +1.445% | 438 | +2.008% |
| 2023-11-17 | 15.25 | 15.29 | 15.11 | 15.22 | +1.670% | 1,761 | +3.482% |
| 2023-11-16 | 15.42 | 15.42 | 14.90 | 14.97 | -4.100% | 21,907 | +5.210% |
| 2023-11-14 | 15.59 | 15.61 | 15.59 | 15.61 | +3.721% | 980 | +0.897% |
| 2023-11-13 | 15.10 | 15.11 | 15.05 | 15.05 | -1.954% | 769 | +4.651% |
| 2023-11-09 | 15.54 | 15.54 | 15.30 | 15.35 | +0.656% | 1,520 | +2.606% |
| 2023-11-08 | 15.20 | 15.25 | 15.00 | 15.25 | -0.974% | 2,432 | +3.279% |
| 2023-11-07 | 15.24 | 15.40 | 15.20 | 15.40 | -0.356% | 2,014 | +2.273% |
| 2023-11-06 | 15.12 | 15.65 | 15.00 | 15.46 | -0.547% | 4,909 | +1.909% |
| 2023-11-03 | 15.02 | 15.54 | 15.02 | 15.54 | +3.497% | 5,115 | +1.351% |
| 2023-11-02 | 15.05 | 15.10 | 15.00 | 15.02 | +0.101% | 10,602 | +4.895% |
| 2023-11-01 | 15.00 | 15.00 | 15.00 | 15.00 | +0.126% | 2,221 | +5.001% |
| 2023-10-31 | 15.00 | 15.00 | 14.96 | 14.98 | -0.127% | 4,955 | +5.133% |
| 2023-10-30 | 15.00 | 15.00 | 14.78 | 15.00 | +0.671% | 8,156 | +5.000% |
| 2023-10-27 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 1,743 | +5.705% |
| 2023-10-26 | 15.07 | 15.10 | 14.90 | 14.90 | 0.000% | 1,625 | +5.705% |