PCG/PH
Pacific Gas and Electric Company 4.50% Red. 1st Pfd.
stockNYSEAMERICANPreferred Stock
At CloseSep 29, 2026
15.51USD0.000%(0.00)276
PCG/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 15.51 | 15.51 | 15.51 | 15.51 | 0.000% | 276 | 0.000% |
| 2026-09-25 | 15.75 | 15.75 | 15.51 | 15.51 | 0.000% | 1,202 | 0.000% |
| 2026-09-24 | 15.70 | 15.70 | 15.50 | 15.51 | +0.064% | 2,947 | 0.000% |
| 2026-09-23 | 15.50 | 15.50 | 15.50 | 15.50 | -1.021% | 715 | +0.064% |
| 2026-09-22 | 15.50 | 15.66 | 15.50 | 15.66 | -2.186% | 1,718 | -0.958% |
| 2026-09-11 | 16.01 | 16.01 | 16.01 | 16.01 | -1.173% | 713 | -3.123% |
| 2026-09-04 | 16.05 | 16.20 | 16.05 | 16.20 | +0.935% | 1,206 | -4.259% |
| 2026-09-03 | 15.75 | 16.05 | 15.75 | 16.05 | -0.095% | 3,907 | -3.364% |
| 2026-09-02 | 15.77 | 16.07 | 15.74 | 16.07 | +1.486% | 4,636 | -3.457% |
| 2026-09-01 | 15.83 | 15.83 | 15.83 | 15.83 | +2.063% | 385 | -2.021% |
| 2026-08-31 | 15.95 | 16.29 | 15.51 | 15.51 | -4.200% | 3,981 | 0.000% |
| 2026-08-27 | 16.13 | 16.19 | 16.13 | 16.19 | +1.124% | 327 | -4.200% |
| 2026-08-26 | 16.30 | 16.30 | 16.01 | 16.01 | -2.970% | 425 | -3.123% |
| 2026-08-24 | 16.68 | 16.68 | 16.50 | 16.50 | +0.001% | 4,757 | -6.001% |
| 2026-08-20 | 16.50 | 16.50 | 16.50 | 16.50 | -1.493% | 645 | -6.000% |
| 2026-08-18 | 16.80 | 16.80 | 16.75 | 16.75 | -0.598% | 218 | -7.403% |
| 2026-08-17 | 16.85 | 16.85 | 16.85 | 16.85 | +0.302% | 133 | -7.957% |
| 2026-08-13 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 167 | -7.679% |
| 2026-08-05 | 16.59 | 16.80 | 16.54 | 16.80 | -2.439% | 1,397 | -7.679% |
| 2026-07-30 | 16.63 | 17.22 | 16.63 | 17.22 | +3.423% | 589 | -9.930% |
| 2026-07-29 | 16.60 | 16.65 | 16.60 | 16.65 | 0.000% | 591 | -6.847% |
| 2026-07-28 | 16.70 | 16.70 | 16.65 | 16.65 | -0.359% | 329 | -6.847% |
| 2026-07-27 | 16.71 | 16.71 | 16.71 | 16.71 | -0.060% | 102 | -7.181% |
| 2026-07-24 | 16.66 | 16.75 | 16.66 | 16.72 | +1.333% | 1,312 | -7.237% |
| 2026-07-23 | 16.50 | 16.50 | 16.50 | 16.50 | -0.242% | 264 | -6.000% |
| 2026-07-22 | 16.48 | 16.55 | 16.45 | 16.54 | -2.072% | 6,382 | -6.227% |
| 2026-07-20 | 16.81 | 16.89 | 16.79 | 16.89 | +0.357% | 2,059 | -8.171% |
| 2026-07-14 | 16.83 | 16.83 | 16.83 | 16.83 | 0.000% | 702 | -7.843% |
| 2026-07-13 | 16.42 | 16.84 | 16.40 | 16.83 | -0.414% | 5,915 | -7.843% |
| 2026-07-10 | 16.90 | 16.90 | 16.90 | 16.90 | +2.300% | 492 | -8.225% |
| 2026-07-06 | 16.52 | 16.52 | 16.52 | 16.52 | -2.824% | 170 | -6.114% |
| 2026-06-30 | 17.00 | 17.00 | 17.00 | 17.00 | -0.176% | 104 | -8.765% |
| 2026-06-22 | 17.03 | 17.03 | 17.03 | 17.03 | +0.177% | 210 | -8.925% |
| 2026-06-18 | 16.95 | 17.00 | 16.80 | 17.00 | +2.286% | 1,162 | -8.764% |
| 2026-06-17 | 16.62 | 16.62 | 16.62 | 16.62 | +0.605% | 104 | -6.679% |
| 2026-06-16 | 16.52 | 16.52 | 16.52 | 16.52 | -1.549% | 154 | -6.114% |
| 2026-06-11 | 16.78 | 16.78 | 16.78 | 16.78 | +1.023% | 102 | -7.569% |
| 2026-06-08 | 16.62 | 16.62 | 16.61 | 16.61 | -0.120% | 650 | -6.623% |
| 2026-06-05 | 16.63 | 16.63 | 16.63 | 16.63 | +0.120% | 122 | -6.735% |
| 2026-06-04 | 16.61 | 16.61 | 16.61 | 16.61 | -0.539% | 352 | -6.623% |
| 2026-06-03 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 231 | -7.126% |
| 2026-06-02 | 16.90 | 16.90 | 16.70 | 16.70 | -1.765% | 1,373 | -7.126% |
| 2026-05-19 | 16.75 | 17.00 | 16.75 | 17.00 | -1.791% | 1,290 | -8.765% |
| 2026-05-15 | 17.00 | 17.31 | 17.00 | 17.31 | +1.824% | 318 | -10.399% |
| 2026-05-08 | 17.00 | 17.00 | 17.00 | 17.00 | -0.585% | 1,848 | -8.765% |
| 2026-05-07 | 17.10 | 17.10 | 17.10 | 17.10 | -0.350% | 225 | -9.298% |
| 2026-05-04 | 17.16 | 17.16 | 17.16 | 17.16 | +1.538% | 108 | -9.615% |
| 2026-04-27 | 16.90 | 16.90 | 16.90 | 16.90 | 0.000% | 201 | -8.225% |
| 2026-04-17 | 16.90 | 16.90 | 16.90 | 16.90 | -0.763% | 3,007 | -8.225% |
| 2026-04-14 | 17.03 | 17.03 | 17.03 | 17.03 | +0.769% | 148 | -8.925% |
| 2026-04-13 | 16.90 | 16.90 | 16.90 | 16.90 | +1.198% | 148 | -8.225% |
| 2026-04-09 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 369 | -7.126% |
| 2026-04-07 | 16.56 | 16.70 | 16.56 | 16.70 | -0.949% | 452 | -7.126% |
| 2026-03-30 | 16.99 | 17.00 | 16.85 | 16.86 | -1.691% | 2,060 | -8.007% |
| 2026-03-26 | 17.15 | 17.15 | 17.15 | 17.15 | -1.540% | 427 | -9.563% |
| 2026-03-23 | 17.30 | 17.42 | 16.50 | 17.42 | +0.684% | 1,541 | -10.956% |
| 2026-03-09 | 17.05 | 17.30 | 16.67 | 17.30 | -3.889% | 3,302 | -10.347% |
| 2026-03-05 | 18.00 | 18.00 | 18.00 | 18.00 | -2.597% | 241 | -13.833% |
| 2026-02-27 | 18.48 | 18.48 | 18.48 | 18.48 | +2.953% | 114 | -16.071% |
| 2026-02-18 | 17.95 | 17.95 | 17.95 | 17.95 | -0.443% | 506 | -13.593% |
| 2026-02-17 | 17.00 | 18.03 | 17.00 | 18.03 | +5.902% | 1,692 | -13.976% |
| 2026-02-13 | 16.54 | 17.02 | 16.45 | 17.02 | +2.560% | 2,649 | -8.899% |
| 2026-02-12 | 16.60 | 16.60 | 16.60 | 16.60 | +1.281% | 104 | -6.566% |
| 2026-02-11 | 17.33 | 17.33 | 16.39 | 16.39 | -5.800% | 1,452 | -5.370% |
| 2026-02-05 | 17.32 | 17.40 | 17.32 | 17.40 | -1.643% | 803 | -10.858% |
| 2026-02-03 | 17.69 | 17.69 | 17.69 | 17.69 | -1.604% | 171 | -12.323% |
| 2026-01-27 | 18.41 | 18.41 | 17.60 | 17.98 | +0.612% | 10,775 | -13.729% |
| 2026-01-13 | 17.93 | 18.28 | 17.50 | 17.87 | +0.387% | 1,814 | -13.201% |
| 2026-01-09 | 17.80 | 17.80 | 17.80 | 17.80 | -0.280% | 303 | -12.865% |
| 2026-01-07 | 17.85 | 17.85 | 17.85 | 17.85 | +2.586% | 913 | -13.109% |
| 2025-12-23 | 17.40 | 17.40 | 17.40 | 17.40 | -1.314% | 303 | -10.862% |
| 2025-12-22 | 18.00 | 18.00 | 17.63 | 17.63 | -1.057% | 278 | -12.033% |
| 2025-12-19 | 17.82 | 17.82 | 17.82 | 17.82 | +3.424% | 103 | -12.963% |
| 2025-12-18 | 17.23 | 17.23 | 17.23 | 17.23 | -5.498% | 187 | -9.983% |
| 2025-12-15 | 18.23 | 18.23 | 18.23 | 18.23 | +5.696% | 503 | -14.932% |
| 2025-12-11 | 17.25 | 17.25 | 17.25 | 17.25 | -1.429% | 713 | -10.087% |
| 2025-12-10 | 17.50 | 17.50 | 17.50 | 17.50 | -0.512% | 523 | -11.371% |
| 2025-12-09 | 17.59 | 17.59 | 17.59 | 17.59 | -5.379% | 223 | -11.825% |
| 2025-12-08 | 17.71 | 18.59 | 17.71 | 18.59 | +5.685% | 620 | -16.568% |
| 2025-12-01 | 17.59 | 17.59 | 17.59 | 17.59 | -0.051% | 705 | -11.825% |
| 2025-11-17 | 18.33 | 18.33 | 16.85 | 17.60 | -6.637% | 1,516 | -11.870% |
| 2025-11-14 | 18.40 | 18.85 | 18.40 | 18.85 | +7.407% | 2,052 | -17.719% |
| 2025-11-13 | 16.96 | 18.66 | 16.96 | 17.55 | +9.346% | 3,558 | -11.624% |
| 2025-11-12 | 16.54 | 16.54 | 16.05 | 16.05 | -2.845% | 525 | -3.364% |
| 2025-11-11 | 17.21 | 17.21 | 16.52 | 16.52 | -0.242% | 373 | -6.114% |
| 2025-11-10 | 16.56 | 17.05 | 16.56 | 16.56 | -3.664% | 1,003 | -6.341% |
| 2025-11-04 | 17.19 | 17.19 | 17.19 | 17.19 | -5.498% | 405 | -9.773% |
| 2025-10-31 | 18.19 | 18.19 | 18.19 | 18.19 | +3.943% | 536 | -14.733% |
| 2025-10-27 | 17.50 | 17.50 | 17.11 | 17.50 | 0.000% | 9,659 | -11.371% |
| 2025-10-24 | 16.61 | 17.50 | 16.57 | 17.50 | +5.613% | 6,558 | -11.371% |
| 2025-10-23 | 16.98 | 16.98 | 16.54 | 16.57 | -2.780% | 1,374 | -6.397% |
| 2025-10-22 | 16.80 | 17.04 | 16.70 | 17.04 | -2.047% | 2,108 | -9.000% |
| 2025-10-21 | 17.21 | 17.40 | 17.12 | 17.40 | +5.032% | 1,588 | -10.862% |
| 2025-10-17 | 16.57 | 16.57 | 16.57 | 16.57 | +1.386% | 238 | -6.377% |
| 2025-10-16 | 17.39 | 17.40 | 16.34 | 16.34 | -2.156% | 2,903 | -5.080% |
| 2025-10-15 | 17.29 | 17.34 | 16.70 | 16.70 | +0.361% | 2,716 | -7.126% |
| 2025-10-14 | 16.64 | 16.64 | 16.64 | 16.64 | -0.060% | 161 | -6.791% |
| 2025-10-13 | 16.91 | 16.92 | 16.65 | 16.65 | -1.886% | 1,003 | -6.847% |
| 2025-10-10 | 16.97 | 16.97 | 16.97 | 16.97 | -0.176% | 377 | -8.603% |
| 2025-10-09 | 17.00 | 17.32 | 17.00 | 17.00 | +4.294% | 9,015 | -8.765% |
| 2025-10-08 | 16.25 | 16.30 | 16.20 | 16.30 | +0.308% | 1,103 | -4.847% |
| 2025-10-07 | 16.45 | 16.50 | 16.00 | 16.25 | +1.562% | 1,447 | -4.553% |
| 2025-10-03 | 16.19 | 16.19 | 15.51 | 16.00 | -1.235% | 2,171 | -3.063% |
| 2025-10-01 | 16.20 | 16.20 | 16.20 | 16.20 | -1.818% | 113 | -4.259% |
| 2025-09-30 | 16.40 | 16.50 | 16.40 | 16.50 | 0.000% | 1,603 | -6.000% |
| 2025-09-26 | 16.25 | 16.50 | 16.25 | 16.50 | +0.860% | 442 | -6.000% |
| 2025-09-24 | 16.36 | 16.36 | 16.36 | 16.36 | -0.793% | 1,014 | -5.192% |
| 2025-09-23 | 16.00 | 16.49 | 16.00 | 16.49 | +0.549% | 508 | -5.943% |
| 2025-09-22 | 16.20 | 16.40 | 16.20 | 16.40 | -0.546% | 6,882 | -5.427% |
| 2025-09-18 | 16.46 | 16.49 | 16.43 | 16.49 | +0.304% | 5,846 | -5.943% |
| 2025-09-17 | 16.39 | 16.44 | 16.39 | 16.44 | +0.274% | 506 | -5.657% |
| 2025-09-15 | 16.47 | 16.47 | 16.30 | 16.39 | -0.091% | 3,543 | -5.398% |
| 2025-09-12 | 16.41 | 16.41 | 16.41 | 16.41 | +1.862% | 821 | -5.484% |
| 2025-09-11 | 16.00 | 16.11 | 16.00 | 16.11 | +0.877% | 343 | -3.724% |
| 2025-09-09 | 15.97 | 15.97 | 15.51 | 15.97 | -3.212% | 836 | -2.880% |
| 2025-09-05 | 16.42 | 16.66 | 16.42 | 16.50 | +1.601% | 1,753 | -6.000% |
| 2025-09-02 | 16.24 | 16.24 | 16.24 | 16.24 | +1.500% | 122 | -4.495% |
| 2025-08-29 | 16.08 | 16.08 | 16.00 | 16.00 | -1.356% | 827 | -3.063% |
| 2025-08-26 | 16.22 | 16.22 | 16.22 | 16.22 | -0.062% | 626 | -4.377% |
| 2025-08-25 | 16.25 | 16.25 | 16.23 | 16.23 | -0.326% | 866 | -4.436% |
| 2025-08-22 | 16.28 | 16.28 | 16.28 | 16.28 | +2.024% | 1,003 | -4.748% |
| 2025-08-18 | 15.86 | 16.14 | 15.86 | 15.96 | -1.724% | 1,119 | -2.820% |
| 2025-08-15 | 15.66 | 16.24 | 15.66 | 16.24 | +3.521% | 4,144 | -4.495% |
| 2025-08-14 | 15.69 | 15.69 | 15.69 | 15.69 | -3.319% | 216 | -1.132% |
| 2025-08-12 | 16.23 | 16.23 | 16.23 | 16.23 | +1.414% | 503 | -4.414% |
| 2025-08-11 | 16.02 | 16.02 | 15.99 | 16.00 | -0.125% | 848 | -3.063% |
| 2025-08-07 | 16.02 | 16.02 | 16.02 | 16.02 | +1.392% | 124 | -3.184% |
| 2025-08-05 | 15.80 | 15.80 | 15.80 | 15.80 | -1.250% | 700 | -1.835% |
| 2025-08-04 | 15.85 | 16.00 | 15.85 | 16.00 | +1.266% | 706 | -3.063% |
| 2025-08-01 | 15.80 | 15.80 | 15.80 | 15.80 | -0.940% | 2,324 | -1.835% |
| 2025-07-29 | 15.73 | 15.95 | 15.73 | 15.95 | +1.446% | 891 | -2.759% |
| 2025-07-24 | 15.94 | 15.94 | 15.72 | 15.72 | +0.786% | 793 | -1.352% |
| 2025-07-17 | 15.70 | 15.70 | 15.60 | 15.60 | -0.637% | 1,063 | -0.577% |
| 2025-07-16 | 16.08 | 16.08 | 15.70 | 15.70 | -1.102% | 2,122 | -1.210% |
| 2025-07-15 | 15.88 | 15.88 | 15.88 | 15.88 | -1.844% | 198 | -2.299% |
| 2025-07-14 | 16.17 | 16.17 | 16.17 | 16.17 | +4.534% | 395 | -4.101% |
| 2025-07-11 | 15.81 | 15.81 | 15.47 | 15.47 | -1.328% | 269 | +0.248% |
| 2025-07-09 | 15.68 | 15.68 | 15.64 | 15.68 | +0.836% | 673 | -1.084% |
| 2025-07-08 | 15.55 | 15.55 | 15.55 | 15.55 | +0.647% | 139 | -0.257% |
| 2025-07-07 | 15.20 | 15.50 | 15.20 | 15.45 | -1.120% | 3,540 | +0.388% |
| 2025-07-03 | 15.15 | 15.85 | 15.15 | 15.63 | +3.408% | 9,257 | -0.736% |
| 2025-07-02 | 15.06 | 15.55 | 15.06 | 15.11 | +0.733% | 6,900 | +2.647% |
| 2025-07-01 | 15.45 | 15.45 | 15.00 | 15.00 | -2.533% | 4,688 | +3.399% |
| 2025-06-30 | 15.39 | 15.39 | 15.39 | 15.39 | -1.283% | 172 | +0.780% |
| 2025-06-27 | 15.70 | 15.70 | 15.45 | 15.59 | +1.300% | 2,880 | -0.513% |
| 2025-06-25 | 15.39 | 15.39 | 15.39 | 15.39 | +0.918% | 163 | +0.780% |
| 2025-06-24 | 15.22 | 15.25 | 15.18 | 15.25 | -0.297% | 2,993 | +1.705% |
| 2025-06-23 | 15.90 | 15.90 | 15.30 | 15.30 | +0.628% | 475 | +1.403% |
| 2025-06-20 | 15.50 | 15.50 | 15.06 | 15.20 | -3.185% | 15,282 | +2.039% |
| 2025-06-12 | 15.69 | 15.70 | 15.51 | 15.70 | +0.005% | 2,996 | -1.210% |
| 2025-06-11 | 15.70 | 15.70 | 15.70 | 15.70 | -1.232% | 2,279 | -1.205% |
| 2025-06-09 | 15.89 | 15.89 | 15.89 | 15.89 | +2.219% | 246 | -2.422% |
| 2025-06-06 | 15.51 | 15.67 | 15.50 | 15.55 | +0.441% | 6,977 | -0.257% |
| 2025-06-05 | 15.55 | 16.05 | 15.47 | 15.48 | -3.239% | 9,067 | +0.183% |
| 2025-05-30 | 15.08 | 16.00 | 15.05 | 16.00 | +0.358% | 1,144 | -3.063% |
| 2025-05-28 | 16.00 | 16.00 | 15.94 | 15.94 | -2.070% | 2,110 | -2.716% |
| 2025-05-21 | 16.28 | 16.28 | 16.28 | 16.28 | +1.610% | 309 | -4.730% |
| 2025-05-19 | 16.02 | 16.02 | 16.02 | 16.02 | -0.945% | 304 | -3.196% |
| 2025-05-16 | 16.18 | 16.18 | 16.18 | 16.18 | -2.325% | 438 | -4.111% |
| 2025-05-15 | 16.56 | 16.56 | 16.56 | 16.56 | +0.976% | 281 | -6.341% |
| 2025-05-14 | 16.40 | 16.40 | 16.40 | 16.40 | +2.500% | 414 | -5.427% |
| 2025-05-08 | 16.00 | 16.00 | 16.00 | 16.00 | -3.030% | 181 | -3.063% |
| 2025-05-06 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 310 | -6.000% |
| 2025-05-05 | 16.00 | 16.00 | 15.99 | 16.00 | -2.147% | 1,145 | -3.063% |
| 2025-05-02 | 16.00 | 16.35 | 16.00 | 16.35 | -1.262% | 981 | -5.143% |
| 2025-05-01 | 16.56 | 16.56 | 16.56 | 16.56 | +3.500% | 100 | -6.341% |
| 2025-04-30 | 16.00 | 16.00 | 16.00 | 16.00 | -1.966% | 107 | -3.063% |
| 2025-04-28 | 16.32 | 16.32 | 16.32 | 16.32 | -1.830% | 101 | -4.968% |
| 2025-04-24 | 16.50 | 16.63 | 16.50 | 16.63 | +0.882% | 5,023 | -6.707% |
| 2025-04-23 | 16.06 | 16.50 | 16.06 | 16.48 | -3.061% | 909 | -5.884% |
| 2025-04-22 | 17.00 | 17.00 | 17.00 | 17.00 | +2.968% | 436 | -8.765% |
| 2025-04-15 | 16.57 | 16.57 | 16.51 | 16.51 | +1.257% | 1,109 | -6.057% |
| 2025-04-09 | 16.30 | 16.30 | 16.30 | 16.30 | +1.273% | 365 | -4.876% |
| 2025-04-08 | 15.80 | 16.46 | 15.80 | 16.10 | -4.167% | 1,896 | -3.665% |
| 2025-04-07 | 16.80 | 16.80 | 16.00 | 16.80 | +0.681% | 3,567 | -7.679% |
| 2025-03-31 | 16.69 | 16.69 | 16.69 | 16.69 | +4.116% | 207 | -7.049% |
| 2025-03-28 | 16.10 | 16.10 | 16.01 | 16.03 | -3.454% | 4,169 | -3.223% |
| 2025-03-27 | 16.60 | 16.82 | 16.60 | 16.60 | 0.000% | 1,415 | -6.566% |
| 2025-03-26 | 16.55 | 16.60 | 16.55 | 16.60 | -2.525% | 1,052 | -6.566% |
| 2025-03-21 | 17.03 | 17.03 | 17.03 | 17.03 | +3.212% | 471 | -8.925% |
| 2025-03-19 | 16.59 | 16.59 | 16.16 | 16.50 | 0.000% | 4,120 | -6.000% |
| 2025-03-18 | 16.56 | 16.56 | 16.50 | 16.50 | -2.941% | 1,340 | -6.000% |
| 2025-03-17 | 16.75 | 17.00 | 16.75 | 17.00 | -0.177% | 600 | -8.764% |
| 2025-03-13 | 17.03 | 17.03 | 17.03 | 17.03 | 0.000% | 101 | -8.925% |
| 2025-03-12 | 16.62 | 17.03 | 16.62 | 17.03 | +2.155% | 1,110 | -8.925% |
| 2025-03-11 | 16.75 | 16.75 | 16.32 | 16.67 | -2.109% | 2,887 | -6.963% |
| 2025-03-10 | 16.75 | 17.03 | 16.75 | 17.03 | +1.520% | 1,307 | -8.925% |
| 2025-03-07 | 17.00 | 17.00 | 16.77 | 16.77 | -1.497% | 1,686 | -7.541% |
| 2025-03-05 | 17.03 | 17.03 | 17.03 | 17.03 | +4.159% | 197 | -8.925% |
| 2025-03-03 | 16.35 | 16.35 | 16.35 | 16.35 | -1.799% | 300 | -5.138% |
| 2025-02-28 | 16.83 | 16.85 | 16.65 | 16.65 | -1.190% | 2,253 | -6.844% |
| 2025-02-27 | 16.45 | 16.95 | 16.45 | 16.85 | +3.374% | 4,310 | -7.953% |
| 2025-02-26 | 16.50 | 16.52 | 16.11 | 16.30 | -2.454% | 6,205 | -4.847% |
| 2025-02-25 | 16.72 | 16.72 | 16.71 | 16.71 | +0.060% | 301 | -7.181% |
| 2025-02-24 | 16.70 | 16.70 | 16.70 | 16.70 | +1.213% | 2,003 | -7.126% |
| 2025-02-19 | 16.36 | 16.50 | 16.36 | 16.50 | +2.420% | 2,316 | -5.999% |
| 2025-02-18 | 16.56 | 16.56 | 16.11 | 16.11 | -3.417% | 378 | -3.724% |
| 2025-02-11 | 16.50 | 16.68 | 16.50 | 16.68 | -0.120% | 1,438 | -7.014% |
| 2025-02-10 | 16.74 | 16.89 | 16.62 | 16.70 | +0.421% | 3,428 | -7.126% |
| 2025-02-07 | 16.63 | 16.63 | 16.63 | 16.63 | -1.656% | 200 | -6.735% |
| 2025-02-05 | 16.05 | 16.91 | 16.05 | 16.91 | +5.172% | 8,981 | -8.279% |
| 2025-02-04 | 16.47 | 16.47 | 16.08 | 16.08 | -3.142% | 490 | -3.536% |
| 2025-01-30 | 16.60 | 16.60 | 16.60 | 16.60 | 0.000% | 100 | -6.566% |
| 2025-01-29 | 16.60 | 16.60 | 16.60 | 16.60 | +0.302% | 254 | -6.566% |
| 2025-01-28 | 16.60 | 16.60 | 16.55 | 16.55 | -0.839% | 837 | -6.284% |
| 2025-01-27 | 16.60 | 16.69 | 16.19 | 16.69 | +0.542% | 10,320 | -7.070% |
| 2025-01-23 | 16.75 | 16.75 | 16.60 | 16.60 | -0.300% | 1,176 | -6.566% |
| 2025-01-22 | 16.50 | 16.65 | 16.50 | 16.65 | -1.943% | 705 | -6.847% |
| 2025-01-17 | 16.85 | 16.98 | 16.85 | 16.98 | +0.592% | 612 | -8.657% |
| 2025-01-15 | 16.83 | 16.88 | 16.58 | 16.88 | +1.995% | 1,225 | -8.116% |
| 2025-01-14 | 16.45 | 16.84 | 16.10 | 16.55 | -1.547% | 1,490 | -6.283% |
| 2025-01-13 | 17.03 | 17.03 | 16.81 | 16.81 | -1.408% | 1,000 | -7.733% |
| 2025-01-10 | 17.07 | 17.18 | 17.03 | 17.05 | -3.563% | 2,103 | -9.032% |
| 2025-01-07 | 17.51 | 17.68 | 17.51 | 17.68 | -1.119% | 350 | -12.274% |
| 2025-01-06 | 17.50 | 17.88 | 17.50 | 17.88 | -0.667% | 1,700 | -13.255% |
| 2024-12-30 | 18.00 | 18.00 | 18.00 | 18.00 | -0.442% | 236 | -13.833% |
| 2024-12-24 | 18.08 | 18.08 | 18.08 | 18.08 | +1.859% | 100 | -14.215% |
| 2024-12-23 | 17.75 | 17.75 | 17.75 | 17.75 | 0.000% | 688 | -12.620% |
| 2024-12-20 | 17.75 | 17.75 | 17.75 | 17.75 | -1.169% | 100 | -12.620% |
| 2024-12-19 | 18.13 | 18.13 | 17.96 | 17.96 | -0.938% | 609 | -13.641% |
| 2024-12-18 | 18.14 | 18.14 | 18.13 | 18.13 | -0.055% | 276 | -14.451% |
| 2024-12-17 | 18.14 | 18.14 | 18.14 | 18.14 | -0.602% | 100 | -14.498% |
| 2024-12-13 | 18.24 | 18.25 | 18.20 | 18.25 | +1.553% | 1,243 | -15.013% |
| 2024-12-12 | 17.97 | 17.97 | 17.97 | 17.97 | -2.065% | 1,302 | -13.694% |
| 2024-12-10 | 18.33 | 18.35 | 18.22 | 18.35 | +2.171% | 588 | -15.476% |
| 2024-12-05 | 17.96 | 17.96 | 17.96 | 17.96 | +0.560% | 100 | -13.641% |
| 2024-12-03 | 17.86 | 18.16 | 17.77 | 17.86 | -2.776% | 1,070 | -13.158% |
| 2024-11-26 | 18.25 | 18.37 | 18.25 | 18.37 | 0.000% | 466 | -15.569% |
| 2024-11-21 | 18.37 | 18.37 | 18.37 | 18.37 | +2.056% | 101 | -15.569% |
| 2024-11-20 | 17.48 | 18.00 | 17.48 | 18.00 | -0.228% | 1,405 | -13.833% |
| 2024-11-15 | 18.46 | 18.46 | 18.04 | 18.04 | -2.269% | 862 | -14.030% |
| 2024-11-14 | 18.46 | 18.46 | 18.46 | 18.46 | -0.054% | 300 | -15.980% |
| 2024-11-13 | 18.47 | 18.47 | 18.47 | 18.47 | -0.162% | 150 | -16.026% |
| 2024-11-06 | 18.50 | 18.50 | 18.05 | 18.50 | -1.333% | 382 | -16.162% |
| 2024-11-01 | 18.76 | 18.76 | 18.72 | 18.75 | -0.794% | 1,803 | -17.280% |
| 2024-10-29 | 18.90 | 18.90 | 18.90 | 18.90 | +0.265% | 2,004 | -17.937% |
| 2024-10-25 | 18.85 | 18.85 | 18.85 | 18.85 | 0.000% | 343 | -17.719% |
| 2024-10-18 | 18.85 | 18.85 | 18.85 | 18.85 | +0.001% | 919 | -17.719% |
| 2024-10-16 | 18.85 | 18.85 | 18.85 | 18.85 | -0.423% | 2,058 | -17.718% |
| 2024-10-15 | 18.93 | 18.93 | 18.93 | 18.93 | -0.015% | 243 | -18.067% |
| 2024-10-10 | 18.93 | 18.93 | 18.93 | 18.93 | +2.064% | 201 | -18.079% |
| 2024-10-07 | 18.60 | 18.65 | 18.50 | 18.55 | -0.376% | 2,813 | -16.388% |
| 2024-10-04 | 18.62 | 18.62 | 18.62 | 18.62 | -0.099% | 204 | -16.702% |
| 2024-10-01 | 18.64 | 18.64 | 18.64 | 18.64 | +0.639% | 157 | -16.785% |
| 2024-09-30 | 18.52 | 18.52 | 18.52 | 18.52 | +0.108% | 104 | -16.253% |
| 2024-09-27 | 18.75 | 18.75 | 18.50 | 18.50 | -0.724% | 1,776 | -16.162% |
| 2024-09-26 | 18.64 | 18.64 | 18.64 | 18.64 | -0.825% | 245 | -16.770% |
| 2024-09-24 | 18.60 | 18.79 | 18.60 | 18.79 | +1.568% | 1,017 | -17.456% |
| 2024-09-20 | 18.13 | 18.50 | 18.13 | 18.50 | 0.000% | 788 | -16.162% |
| 2024-09-18 | 18.70 | 18.70 | 18.50 | 18.50 | -2.194% | 2,426 | -16.162% |
| 2024-09-17 | 18.91 | 18.91 | 18.91 | 18.91 | +3.587% | 1,127 | -18.002% |
| 2024-09-16 | 18.28 | 18.28 | 18.26 | 18.26 | +0.330% | 666 | -15.060% |
| 2024-09-13 | 18.20 | 18.20 | 18.20 | 18.20 | +0.887% | 590 | -14.780% |
| 2024-09-11 | 18.04 | 18.04 | 18.04 | 18.04 | 0.000% | 264 | -14.024% |
| 2024-09-10 | 18.04 | 18.04 | 18.04 | 18.04 | -0.021% | 129 | -14.024% |
| 2024-09-06 | 17.95 | 18.04 | 17.95 | 18.04 | +0.243% | 2,605 | -14.042% |
| 2024-09-05 | 18.00 | 18.00 | 18.00 | 18.00 | +3.627% | 414 | -13.833% |
| 2024-09-03 | 17.73 | 18.28 | 17.37 | 17.37 | +0.347% | 1,257 | -10.708% |
| 2024-08-29 | 17.31 | 17.31 | 17.31 | 17.31 | +0.058% | 532 | -10.399% |
| 2024-08-27 | 17.52 | 17.52 | 17.30 | 17.30 | +0.116% | 650 | -10.347% |
| 2024-08-26 | 17.28 | 17.28 | 17.28 | 17.28 | -0.116% | 364 | -10.243% |
| 2024-08-23 | 17.42 | 17.50 | 17.20 | 17.30 | -0.575% | 1,901 | -10.347% |
| 2024-08-21 | 17.47 | 17.47 | 17.40 | 17.40 | +2.796% | 849 | -10.862% |
| 2024-08-19 | 17.00 | 17.00 | 16.93 | 16.93 | -1.244% | 684 | -8.370% |
| 2024-08-16 | 17.10 | 17.14 | 16.99 | 17.14 | +0.824% | 1,472 | -9.510% |
| 2024-08-15 | 16.79 | 17.00 | 16.79 | 17.00 | +1.190% | 2,115 | -8.765% |
| 2024-08-12 | 16.97 | 17.00 | 16.80 | 16.80 | -1.176% | 300 | -7.679% |
| 2024-08-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 102 | -8.765% |
| 2024-08-05 | 16.65 | 17.00 | 16.65 | 17.00 | +2.163% | 609 | -8.765% |
| 2024-08-02 | 16.64 | 16.64 | 16.64 | 16.64 | 0.000% | 102 | -6.791% |
| 2024-07-31 | 16.85 | 16.86 | 16.64 | 16.64 | -2.747% | 1,930 | -6.791% |
| 2024-07-30 | 17.11 | 17.11 | 17.11 | 17.11 | +1.063% | 618 | -9.351% |
| 2024-07-23 | 17.06 | 17.06 | 16.93 | 16.93 | -0.704% | 1,352 | -8.387% |
| 2024-07-22 | 17.43 | 17.43 | 17.04 | 17.05 | -2.571% | 3,237 | -9.032% |
| 2024-07-19 | 17.38 | 17.50 | 17.38 | 17.50 | +0.575% | 865 | -11.371% |
| 2024-07-17 | 17.40 | 17.40 | 17.40 | 17.40 | -0.229% | 736 | -10.862% |
| 2024-07-16 | 17.44 | 17.44 | 17.37 | 17.44 | +3.933% | 2,448 | -11.067% |
| 2024-07-15 | 16.73 | 16.78 | 16.73 | 16.78 | +1.023% | 687 | -7.569% |
| 2024-07-12 | 16.61 | 16.61 | 16.61 | 16.61 | -1.241% | 718 | -6.623% |
| 2024-07-11 | 16.82 | 16.82 | 16.82 | 16.82 | -0.643% | 100 | -7.782% |
| 2024-07-09 | 16.66 | 16.93 | 16.61 | 16.93 | -0.718% | 1,979 | -8.374% |
| 2024-07-08 | 16.98 | 17.05 | 16.98 | 17.05 | -2.516% | 613 | -9.032% |
| 2024-07-05 | 17.49 | 17.49 | 17.49 | 17.49 | +0.001% | 346 | -11.321% |
| 2024-07-03 | 17.49 | 17.49 | 17.49 | 17.49 | -0.001% | 1,025 | -11.320% |
| 2024-06-27 | 17.50 | 17.50 | 17.49 | 17.49 | 0.000% | 732 | -11.321% |
| 2024-06-24 | 17.49 | 17.49 | 17.49 | 17.49 | 0.000% | 1,281 | -11.321% |
| 2024-06-20 | 17.49 | 17.49 | 17.49 | 17.49 | -0.057% | 784 | -11.321% |
| 2024-06-12 | 17.50 | 17.50 | 17.50 | 17.50 | -0.001% | 363 | -11.371% |
| 2024-06-11 | 16.99 | 17.50 | 16.99 | 17.50 | +4.167% | 1,288 | -11.371% |
| 2024-06-10 | 16.80 | 16.80 | 16.80 | 16.80 | -2.326% | 433 | -7.679% |
| 2024-06-03 | 17.20 | 17.20 | 17.20 | 17.20 | +0.058% | 300 | -9.826% |
| 2024-05-28 | 17.20 | 17.20 | 17.19 | 17.19 | +1.237% | 660 | -9.773% |
| 2024-05-22 | 16.98 | 16.98 | 16.98 | 16.98 | -0.118% | 4,880 | -8.657% |
| 2024-05-21 | 17.00 | 17.00 | 17.00 | 17.00 | +1.918% | 702 | -8.765% |
| 2024-05-20 | 16.68 | 16.68 | 16.60 | 16.68 | +0.180% | 1,810 | -7.014% |
| 2024-05-16 | 17.10 | 17.10 | 16.40 | 16.65 | -3.757% | 2,581 | -6.847% |
| 2024-05-15 | 17.30 | 17.50 | 17.30 | 17.30 | +2.367% | 4,130 | -10.347% |
| 2024-05-14 | 16.57 | 18.20 | 16.57 | 16.90 | +2.177% | 9,665 | -8.225% |
| 2024-05-13 | 16.45 | 16.57 | 16.37 | 16.54 | -0.361% | 1,203 | -6.227% |
| 2024-05-09 | 16.59 | 16.60 | 16.59 | 16.60 | +1.467% | 1,003 | -6.566% |
| 2024-05-08 | 16.60 | 16.60 | 16.36 | 16.36 | -1.446% | 2,942 | -5.196% |
| 2024-05-07 | 16.35 | 16.60 | 16.35 | 16.60 | +0.181% | 5,783 | -6.566% |
| 2024-05-06 | 16.57 | 16.57 | 16.57 | 16.57 | +0.001% | 838 | -6.397% |
| 2024-05-02 | 16.50 | 16.57 | 16.50 | 16.57 | +1.344% | 1,525 | -6.396% |
| 2024-05-01 | 16.35 | 16.35 | 16.35 | 16.35 | +0.864% | 143 | -5.138% |
| 2024-04-30 | 16.21 | 16.21 | 16.21 | 16.21 | -0.469% | 157 | -4.318% |
| 2024-04-29 | 16.29 | 16.29 | 16.29 | 16.29 | -2.242% | 561 | -4.767% |
| 2024-04-24 | 16.66 | 16.66 | 16.66 | 16.66 | +1.399% | 205 | -6.903% |
| 2024-04-18 | 16.45 | 16.45 | 16.43 | 16.43 | -2.110% | 1,387 | -5.600% |
| 2024-04-16 | 16.78 | 16.78 | 16.78 | 16.78 | +2.971% | 1,001 | -7.592% |
| 2024-04-15 | 16.40 | 16.47 | 16.30 | 16.30 | -1.511% | 8,753 | -4.847% |
| 2024-04-12 | 16.30 | 16.60 | 16.30 | 16.55 | +1.223% | 7,611 | -6.284% |
| 2024-04-11 | 16.35 | 16.35 | 16.35 | 16.35 | +0.318% | 476 | -5.138% |
| 2024-04-10 | 16.80 | 16.80 | 16.30 | 16.30 | -3.275% | 5,034 | -4.836% |
| 2024-04-08 | 16.86 | 16.86 | 16.84 | 16.85 | -2.035% | 4,515 | -7.953% |
| 2024-04-04 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 1,000 | -9.826% |
| 2024-04-03 | 17.15 | 17.20 | 17.15 | 17.20 | +1.475% | 1,125 | -9.826% |
| 2024-04-01 | 16.95 | 16.95 | 16.95 | 16.95 | 0.000% | 736 | -8.496% |
| 2024-03-27 | 17.19 | 17.19 | 16.86 | 16.95 | -1.166% | 3,540 | -8.496% |
| 2024-03-26 | 17.15 | 17.15 | 17.15 | 17.15 | 0.000% | 100 | -9.563% |
| 2024-03-22 | 17.15 | 17.15 | 17.15 | 17.15 | +1.001% | 488 | -9.563% |
| 2024-03-19 | 16.98 | 16.98 | 16.98 | 16.98 | -1.279% | 220 | -8.657% |
| 2024-03-18 | 17.20 | 17.20 | 17.20 | 17.20 | +1.775% | 600 | -9.826% |
| 2024-03-15 | 16.90 | 16.90 | 16.90 | 16.90 | -0.527% | 340 | -8.225% |
| 2024-03-12 | 16.99 | 16.99 | 16.99 | 16.99 | -0.820% | 602 | -8.708% |
| 2024-03-11 | 17.20 | 17.20 | 17.13 | 17.13 | +0.059% | 701 | -9.457% |
| 2024-03-08 | 17.12 | 17.12 | 17.12 | 17.12 | +1.421% | 700 | -9.404% |
| 2024-03-07 | 16.88 | 16.88 | 16.88 | 16.88 | +0.454% | 253 | -8.116% |
| 2024-03-05 | 16.95 | 16.95 | 16.80 | 16.80 | -0.746% | 2,766 | -7.699% |
| 2024-03-04 | 16.82 | 16.93 | 16.77 | 16.93 | -1.798% | 1,348 | -8.387% |
| 2024-02-28 | 17.23 | 17.24 | 17.22 | 17.24 | -0.058% | 500 | -10.035% |
| 2024-02-27 | 17.20 | 17.25 | 16.90 | 17.25 | +2.985% | 2,490 | -10.087% |
| 2024-02-20 | 16.80 | 17.08 | 16.55 | 16.75 | +0.903% | 2,699 | -7.403% |
| 2024-02-16 | 16.83 | 16.83 | 16.60 | 16.60 | -0.658% | 479 | -6.567% |
| 2024-02-15 | 16.90 | 17.05 | 16.71 | 16.71 | +0.967% | 791 | -7.181% |
| 2024-02-13 | 16.70 | 16.70 | 16.55 | 16.55 | -3.046% | 435 | -6.284% |
| 2024-02-12 | 16.61 | 17.07 | 16.60 | 17.07 | +0.015% | 1,960 | -9.139% |
| 2024-02-08 | 17.07 | 17.07 | 17.07 | 17.07 | +1.110% | 717 | -9.125% |
| 2024-02-07 | 17.01 | 17.01 | 16.88 | 16.88 | -1.574% | 1,420 | -8.116% |
| 2024-02-05 | 18.39 | 18.39 | 17.15 | 17.15 | +1.240% | 705 | -9.563% |
| 2024-02-02 | 16.94 | 16.94 | 16.94 | 16.94 | -0.170% | 323 | -8.442% |
| 2024-02-01 | 16.40 | 17.19 | 16.37 | 16.97 | +3.703% | 3,748 | -8.597% |
| 2024-01-31 | 16.23 | 16.40 | 16.23 | 16.36 | -0.830% | 3,205 | -5.212% |
| 2024-01-30 | 16.64 | 16.64 | 16.40 | 16.50 | -0.902% | 1,521 | -5.999% |
| 2024-01-29 | 16.70 | 16.70 | 16.65 | 16.65 | -0.299% | 795 | -6.847% |
| 2024-01-25 | 16.71 | 16.71 | 16.70 | 16.70 | +0.060% | 885 | -7.126% |
| 2024-01-24 | 16.32 | 16.69 | 16.32 | 16.69 | +2.080% | 700 | -7.070% |
| 2024-01-23 | 16.50 | 16.50 | 16.20 | 16.35 | -0.608% | 1,843 | -5.138% |
| 2024-01-22 | 16.49 | 16.49 | 16.45 | 16.45 | -0.218% | 828 | -5.714% |
| 2024-01-18 | 16.49 | 16.49 | 16.49 | 16.49 | +3.686% | 305 | -5.920% |
| 2024-01-16 | 15.90 | 15.90 | 15.88 | 15.90 | -0.563% | 800 | -2.453% |
| 2024-01-12 | 15.94 | 15.99 | 15.94 | 15.99 | +1.203% | 551 | -3.002% |
| 2024-01-11 | 15.89 | 15.90 | 15.80 | 15.80 | -0.315% | 2,034 | -1.835% |
| 2024-01-10 | 15.95 | 15.95 | 15.85 | 15.85 | -0.689% | 921 | -2.145% |
| 2024-01-09 | 15.96 | 15.96 | 15.96 | 15.96 | +1.333% | 121 | -2.820% |
| 2024-01-08 | 15.86 | 15.86 | 15.75 | 15.75 | +0.359% | 2,524 | -1.524% |
| 2024-01-05 | 15.53 | 15.88 | 15.53 | 15.69 | +1.119% | 4,413 | -1.170% |
| 2024-01-04 | 15.48 | 15.52 | 15.48 | 15.52 | +1.504% | 1,309 | -0.064% |
| 2024-01-03 | 15.24 | 15.29 | 15.23 | 15.29 | +0.328% | 702 | +1.439% |
| 2024-01-02 | 15.10 | 15.24 | 15.10 | 15.24 | +0.661% | 800 | +1.772% |
| 2023-12-29 | 14.93 | 15.25 | 14.92 | 15.14 | +2.022% | 3,534 | +2.444% |
| 2023-12-28 | 14.77 | 15.04 | 14.77 | 14.84 | -0.403% | 6,207 | +4.515% |
| 2023-12-27 | 14.85 | 14.98 | 14.75 | 14.90 | -0.301% | 11,164 | +4.094% |
| 2023-12-26 | 14.75 | 14.95 | 14.75 | 14.95 | +0.912% | 5,508 | +3.781% |
| 2023-12-22 | 14.85 | 14.88 | 14.71 | 14.81 | +0.680% | 12,131 | +4.727% |
| 2023-12-21 | 14.76 | 14.76 | 14.71 | 14.71 | -0.271% | 6,358 | +5.438% |
| 2023-12-20 | 14.80 | 14.87 | 14.75 | 14.75 | -0.068% | 12,891 | +5.153% |
| 2023-12-19 | 14.76 | 14.77 | 14.76 | 14.76 | +0.068% | 4,484 | +5.081% |
| 2023-12-18 | 14.70 | 14.88 | 14.66 | 14.75 | +1.235% | 7,195 | +5.153% |
| 2023-12-15 | 14.51 | 14.66 | 14.51 | 14.57 | 0.000% | 17,301 | +6.452% |