GAMI
GAMCO INVESTORS INC A
stockOTC
EODOct 1, 2026
25.34USD+0.079%(+0.02)161
GAMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 161 | 0.000% |
| 2026-09-30 | 25.32 | 25.32 | 25.32 | 25.32 | -0.706% | 426 | +0.079% |
| 2026-09-29 | 25.50 | 26.70 | 25.50 | 25.50 | +2.000% | 754 | -0.627% |
| 2026-09-28 | 25.05 | 25.05 | 25.00 | 25.00 | 0.000% | 2,309 | +1.360% |
| 2026-09-25 | 25.01 | 25.01 | 25.00 | 25.00 | -0.359% | 30,140 | +1.360% |
| 2026-09-24 | 25.22 | 25.25 | 25.09 | 25.09 | -2.183% | 5,270 | +0.996% |
| 2026-09-23 | 25.65 | 25.65 | 25.65 | 25.65 | -0.272% | 303 | -1.209% |
| 2026-09-22 | 25.81 | 25.81 | 25.72 | 25.72 | -1.267% | 2,639 | -1.477% |
| 2026-09-21 | 26.03 | 26.05 | 25.99 | 26.05 | -2.617% | 8,865 | -2.726% |
| 2026-09-18 | 26.03 | 26.76 | 26.03 | 26.75 | -0.926% | 6,358 | -5.271% |
| 2026-09-17 | 27.00 | 27.00 | 27.00 | 27.00 | -3.571% | 533 | -6.148% |
| 2026-09-16 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 2,005 | -9.500% |
| 2026-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 1,608 | -9.500% |
| 2026-09-14 | 25.77 | 28.00 | 25.77 | 28.00 | +4.673% | 3,069 | -9.500% |
| 2026-09-11 | 26.30 | 26.75 | 26.06 | 26.75 | +1.711% | 2,003 | -5.271% |
| 2026-09-10 | 26.30 | 26.30 | 26.30 | 26.30 | 0.000% | 1,508 | -3.650% |
| 2026-09-09 | 26.33 | 26.33 | 26.30 | 26.30 | -0.114% | 506 | -3.650% |
| 2026-09-04 | 26.36 | 26.36 | 26.33 | 26.33 | -0.642% | 703 | -3.760% |
| 2026-09-03 | 26.66 | 26.70 | 26.50 | 26.50 | +0.684% | 1,779 | -4.377% |
| 2026-09-02 | 26.30 | 26.32 | 26.30 | 26.32 | +0.076% | 658 | -3.723% |
| 2026-09-01 | 26.63 | 26.70 | 26.00 | 26.30 | -1.313% | 2,410 | -3.650% |
| 2026-08-31 | 26.40 | 26.70 | 26.00 | 26.65 | +0.188% | 4,155 | -4.916% |
| 2026-08-28 | 25.35 | 27.04 | 25.35 | 26.60 | +3.815% | 10,216 | -4.737% |
| 2026-08-26 | 25.34 | 25.62 | 25.34 | 25.62 | +1.295% | 280 | -1.103% |
| 2026-08-20 | 25.30 | 25.30 | 25.30 | 25.30 | -1.029% | 221 | +0.178% |
| 2026-08-19 | 25.10 | 25.56 | 25.10 | 25.56 | +1.622% | 1,526 | -0.853% |
| 2026-08-18 | 25.25 | 25.25 | 25.15 | 25.15 | -0.789% | 2,702 | +0.755% |
| 2026-08-17 | 25.35 | 25.35 | 25.35 | 25.35 | +0.115% | 601 | -0.039% |
| 2026-08-14 | 25.11 | 25.32 | 25.11 | 25.32 | +0.281% | 1,583 | +0.075% |
| 2026-08-13 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 15,208 | +0.356% |
| 2026-08-12 | 25.20 | 25.30 | 25.12 | 25.25 | +0.398% | 5,005 | +0.356% |
| 2026-08-11 | 25.10 | 25.20 | 24.96 | 25.15 | -0.198% | 9,919 | +0.755% |
| 2026-08-10 | 25.30 | 25.30 | 25.10 | 25.20 | -1.176% | 4,906 | +0.556% |
| 2026-08-06 | 25.25 | 26.01 | 25.07 | 25.50 | +4.082% | 10,502 | -0.627% |
| 2026-08-05 | 25.25 | 25.26 | 24.50 | 24.50 | -1.606% | 6,533 | +3.429% |
| 2026-08-03 | 24.35 | 24.90 | 24.35 | 24.90 | -0.360% | 6,956 | +1.767% |
| 2026-07-31 | 24.35 | 24.99 | 24.35 | 24.99 | +3.052% | 1,602 | +1.401% |
| 2026-07-29 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 102 | +4.495% |
| 2026-07-28 | 24.26 | 24.26 | 24.25 | 24.25 | -3.000% | 2,089 | +4.495% |
| 2026-07-27 | 24.20 | 25.00 | 24.20 | 25.00 | +3.306% | 654 | +1.360% |
| 2026-07-24 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 142 | +4.711% |
| 2026-07-23 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 284 | +4.711% |
| 2026-07-22 | 24.10 | 24.20 | 24.10 | 24.20 | +0.784% | 1,674 | +4.711% |
| 2026-07-21 | 24.10 | 24.10 | 23.74 | 24.01 | -0.366% | 4,683 | +5.532% |
| 2026-07-20 | 24.20 | 24.35 | 24.10 | 24.10 | -1.673% | 2,211 | +5.145% |
| 2026-07-15 | 24.85 | 25.00 | 24.50 | 24.51 | +0.041% | 2,337 | +3.386% |
| 2026-07-14 | 24.10 | 25.00 | 24.10 | 24.50 | +2.083% | 3,182 | +3.429% |
| 2026-07-09 | 24.00 | 24.00 | 24.00 | 24.00 | -3.382% | 144 | +5.583% |
| 2026-07-08 | 24.84 | 24.84 | 24.72 | 24.84 | +3.071% | 618 | +2.013% |
| 2026-07-06 | 23.99 | 24.10 | 23.99 | 24.10 | 0.000% | 210 | +5.145% |
| 2026-07-02 | 23.65 | 24.10 | 23.65 | 24.10 | +2.510% | 1,604 | +5.145% |
| 2026-07-01 | 23.51 | 23.51 | 23.51 | 23.51 | -0.813% | 231 | +7.784% |
| 2026-06-30 | 23.70 | 23.70 | 23.70 | 23.70 | -0.825% | 538 | +6.907% |
| 2026-06-29 | 23.75 | 23.95 | 23.75 | 23.90 | +0.061% | 889 | +6.025% |
| 2026-06-25 | 23.89 | 23.89 | 23.89 | 23.89 | +0.995% | 321 | +6.090% |
| 2026-06-24 | 23.65 | 23.65 | 23.50 | 23.65 | -3.901% | 11,569 | +7.146% |
| 2026-06-23 | 24.20 | 24.61 | 24.20 | 24.61 | +2.885% | 948 | +2.966% |
| 2026-06-22 | 24.31 | 24.31 | 23.90 | 23.92 | -4.320% | 1,880 | +5.936% |
| 2026-06-18 | 24.34 | 25.15 | 23.90 | 25.00 | +3.050% | 8,947 | +1.360% |
| 2026-06-17 | 24.30 | 24.30 | 24.26 | 24.26 | -0.041% | 3,160 | +4.452% |
| 2026-06-16 | 24.49 | 24.50 | 24.27 | 24.27 | -0.939% | 995 | +4.409% |
| 2026-06-15 | 24.25 | 25.88 | 24.25 | 24.50 | +1.660% | 3,428 | +3.429% |
| 2026-06-12 | 23.92 | 24.76 | 23.92 | 24.10 | +2.466% | 7,398 | +5.145% |
| 2026-06-11 | 22.89 | 23.52 | 22.89 | 23.52 | +4.533% | 532 | +7.738% |
| 2026-06-10 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 5,001 | +12.622% |
| 2026-06-09 | 22.40 | 22.57 | 22.35 | 22.50 | +0.671% | 6,428 | +12.622% |
| 2026-06-08 | 22.40 | 22.40 | 22.35 | 22.35 | 0.000% | 2,685 | +13.378% |
| 2026-06-05 | 22.35 | 22.35 | 22.35 | 22.35 | -0.223% | 806 | +13.378% |
| 2026-06-04 | 22.39 | 22.43 | 22.35 | 22.40 | +0.224% | 2,221 | +13.125% |
| 2026-06-03 | 22.35 | 22.39 | 22.35 | 22.35 | 0.000% | 3,087 | +13.378% |
| 2026-06-01 | 22.25 | 22.35 | 22.25 | 22.35 | 0.000% | 2,246 | +13.378% |
| 2026-05-29 | 22.35 | 22.40 | 22.32 | 22.35 | -0.312% | 13,117 | +13.378% |
| 2026-05-28 | 22.40 | 22.42 | 22.33 | 22.42 | -0.311% | 3,737 | +13.024% |
| 2026-05-26 | 22.50 | 22.50 | 22.37 | 22.49 | -0.044% | 4,170 | +12.672% |
| 2026-05-22 | 22.50 | 22.50 | 22.46 | 22.50 | +0.852% | 2,183 | +12.622% |
| 2026-05-21 | 22.55 | 22.55 | 22.31 | 22.31 | -0.844% | 5,652 | +13.581% |
| 2026-05-20 | 22.50 | 22.50 | 22.50 | 22.50 | +1.948% | 197 | +12.622% |
| 2026-05-19 | 23.25 | 23.25 | 22.07 | 22.07 | -5.784% | 16,277 | +14.816% |
| 2026-05-18 | 23.33 | 23.43 | 23.25 | 23.43 | -0.107% | 5,334 | +8.175% |
| 2026-05-15 | 23.53 | 23.53 | 23.45 | 23.45 | -1.263% | 6,450 | +8.060% |
| 2026-05-14 | 23.87 | 23.87 | 23.75 | 23.75 | -0.382% | 1,400 | +6.695% |
| 2026-05-13 | 23.84 | 23.84 | 23.84 | 23.84 | +0.553% | 276 | +6.287% |
| 2026-05-12 | 23.76 | 23.76 | 23.71 | 23.71 | +0.466% | 1,359 | +6.875% |
| 2026-05-11 | 23.88 | 23.88 | 23.60 | 23.60 | -1.048% | 3,406 | +7.373% |
| 2026-05-08 | 23.80 | 23.85 | 23.80 | 23.85 | +1.017% | 829 | +6.247% |
| 2026-05-07 | 23.80 | 23.82 | 23.61 | 23.61 | -0.798% | 1,230 | +7.327% |
| 2026-05-06 | 23.40 | 23.80 | 23.40 | 23.80 | +2.366% | 1,858 | +6.471% |
| 2026-05-05 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 255 | +8.989% |
| 2026-05-04 | 23.25 | 23.25 | 23.25 | 23.25 | -0.493% | 405 | +8.989% |
| 2026-05-01 | 23.32 | 23.37 | 23.32 | 23.37 | -0.039% | 626 | +8.452% |
| 2026-04-30 | 23.37 | 23.37 | 23.37 | 23.37 | +0.535% | 173 | +8.409% |
| 2026-04-29 | 23.25 | 23.25 | 23.25 | 23.25 | -0.215% | 500 | +8.989% |
| 2026-04-28 | 23.30 | 23.30 | 23.30 | 23.30 | -0.321% | 127 | +8.755% |
| 2026-04-27 | 23.38 | 23.38 | 23.38 | 23.38 | -0.616% | 185 | +8.406% |
| 2026-04-24 | 23.25 | 23.52 | 23.25 | 23.52 | +1.074% | 301 | +7.738% |
| 2026-04-23 | 23.27 | 23.27 | 23.27 | 23.27 | +0.043% | 124 | +8.896% |
| 2026-04-22 | 23.60 | 23.60 | 23.26 | 23.26 | -2.043% | 1,619 | +8.942% |
| 2026-04-20 | 23.75 | 23.75 | 23.75 | 23.75 | +0.614% | 1,006 | +6.717% |
| 2026-04-17 | 23.48 | 23.60 | 23.48 | 23.60 | +0.511% | 10,390 | +7.373% |
| 2026-04-16 | 23.48 | 23.48 | 23.48 | 23.48 | -0.043% | 4,255 | +7.922% |
| 2026-04-15 | 23.48 | 23.49 | 23.48 | 23.49 | +0.043% | 2,723 | +7.876% |
| 2026-04-14 | 23.59 | 23.59 | 23.48 | 23.48 | 0.000% | 12,881 | +7.922% |
| 2026-04-13 | 23.48 | 23.98 | 23.48 | 23.48 | -0.889% | 8,129 | +7.922% |
| 2026-04-10 | 23.48 | 23.69 | 23.48 | 23.69 | -0.250% | 1,435 | +6.962% |
| 2026-04-09 | 23.50 | 23.75 | 23.50 | 23.75 | +1.064% | 2,505 | +6.695% |
| 2026-04-08 | 23.70 | 23.70 | 23.50 | 23.50 | +1.075% | 4,373 | +7.830% |
| 2026-04-06 | 23.25 | 23.25 | 23.00 | 23.25 | -0.129% | 4,708 | +8.989% |
| 2026-04-02 | 23.45 | 23.45 | 23.25 | 23.28 | -0.936% | 1,766 | +8.849% |
| 2026-04-01 | 23.51 | 23.51 | 23.50 | 23.50 | -2.083% | 1,011 | +7.830% |
| 2026-03-31 | 24.00 | 24.00 | 24.00 | 24.00 | +1.266% | 352 | +5.583% |
| 2026-03-30 | 23.48 | 23.70 | 23.48 | 23.70 | -4.165% | 1,682 | +6.920% |
| 2026-03-26 | 23.48 | 24.73 | 23.48 | 24.73 | +5.324% | 1,199 | +2.467% |
| 2026-03-25 | 23.48 | 23.59 | 23.48 | 23.48 | +1.207% | 1,913 | +7.922% |
| 2026-03-24 | 23.20 | 23.50 | 23.18 | 23.20 | -1.934% | 16,762 | +9.224% |
| 2026-03-23 | 24.00 | 24.15 | 23.66 | 23.66 | -0.389% | 5,460 | +7.112% |
| 2026-03-20 | 24.55 | 24.55 | 23.35 | 23.75 | -4.450% | 3,236 | +6.695% |
| 2026-03-19 | 24.60 | 24.86 | 24.60 | 24.86 | +1.000% | 1,599 | +1.947% |
| 2026-03-18 | 24.65 | 24.65 | 24.61 | 24.61 | -0.566% | 1,486 | +2.966% |
| 2026-03-17 | 24.75 | 24.75 | 24.75 | 24.75 | +0.406% | 666 | +2.384% |
| 2026-03-16 | 24.81 | 24.81 | 24.65 | 24.65 | -1.083% | 1,000 | +2.799% |
| 2026-03-13 | 24.70 | 24.92 | 24.70 | 24.92 | +1.058% | 330 | +1.685% |
| 2026-03-10 | 24.92 | 24.92 | 24.63 | 24.66 | -0.247% | 1,577 | +2.762% |
| 2026-03-09 | 24.72 | 24.72 | 24.72 | 24.72 | +0.488% | 403 | +2.508% |
| 2026-03-06 | 24.75 | 24.75 | 24.60 | 24.60 | -0.606% | 404 | +3.008% |
| 2026-03-05 | 24.75 | 24.75 | 24.75 | 24.75 | -1.000% | 303 | +2.384% |
| 2026-02-27 | 25.00 | 25.00 | 24.99 | 25.00 | +0.040% | 13,284 | +1.360% |
| 2026-02-26 | 24.99 | 25.00 | 24.98 | 24.99 | +0.040% | 1,345 | +1.401% |
| 2026-02-25 | 25.00 | 25.00 | 24.98 | 24.98 | +0.120% | 1,002 | +1.441% |
| 2026-02-24 | 24.95 | 24.95 | 24.95 | 24.95 | -0.100% | 812 | +1.563% |
| 2026-02-23 | 24.80 | 24.98 | 24.80 | 24.98 | -0.100% | 947 | +1.461% |
| 2026-02-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 2,006 | +1.360% |
| 2026-02-19 | 24.60 | 24.99 | 24.60 | 24.99 | -0.040% | 3,005 | +1.401% |
| 2026-02-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 475 | +1.360% |
| 2026-02-17 | 24.98 | 25.00 | 24.98 | 25.00 | +0.030% | 178,403 | +1.360% |
| 2026-02-13 | 24.99 | 25.00 | 24.99 | 24.99 | -0.030% | 109,103 | +1.390% |
| 2026-02-12 | 24.92 | 25.00 | 24.92 | 25.00 | 0.000% | 51,081 | +1.360% |
| 2026-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,802 | +1.360% |
| 2026-02-10 | 24.80 | 25.00 | 24.80 | 25.00 | +1.317% | 8,854 | +1.360% |
| 2026-02-04 | 24.68 | 24.68 | 24.68 | 24.68 | +0.305% | 231 | +2.695% |
| 2026-02-03 | 24.60 | 24.60 | 24.60 | 24.60 | -1.521% | 3,009 | +3.008% |
| 2026-02-02 | 24.96 | 24.98 | 24.96 | 24.98 | +0.080% | 934 | +1.441% |
| 2026-01-30 | 24.88 | 24.96 | 24.88 | 24.96 | -0.160% | 2,707 | +1.522% |
| 2026-01-29 | 24.94 | 25.00 | 24.88 | 25.00 | +0.040% | 7,512 | +1.360% |
| 2026-01-28 | 24.98 | 25.00 | 24.98 | 24.99 | +0.040% | 4,366 | +1.401% |
| 2026-01-27 | 24.98 | 25.00 | 24.98 | 24.98 | -0.080% | 3,838 | +1.441% |
| 2026-01-26 | 24.72 | 25.00 | 24.72 | 25.00 | +1.133% | 8,380 | +1.360% |
| 2026-01-23 | 24.76 | 24.76 | 24.72 | 24.72 | -1.120% | 1,020 | +2.508% |
| 2026-01-22 | 25.00 | 25.00 | 24.74 | 25.00 | +0.200% | 6,008 | +1.360% |
| 2026-01-21 | 25.00 | 25.00 | 24.95 | 24.95 | +0.930% | 15,111 | +1.563% |
| 2026-01-20 | 24.98 | 25.02 | 24.68 | 24.72 | -1.120% | 13,356 | +2.508% |
| 2026-01-16 | 24.98 | 25.00 | 24.98 | 25.00 | 0.000% | 9,428 | +1.360% |
| 2026-01-15 | 25.32 | 25.96 | 24.98 | 25.00 | -0.715% | 25,844 | +1.360% |
| 2026-01-14 | 25.00 | 25.30 | 25.00 | 25.18 | +0.720% | 871 | +0.635% |
| 2026-01-13 | 25.00 | 25.00 | 24.82 | 25.00 | 0.000% | 5,518 | +1.360% |
| 2026-01-12 | 24.96 | 25.00 | 24.80 | 25.00 | 0.000% | 26,823 | +1.360% |
| 2026-01-09 | 25.00 | 25.05 | 25.00 | 25.00 | -0.160% | 64,002 | +1.360% |
| 2026-01-08 | 25.11 | 25.11 | 24.96 | 25.04 | -0.635% | 9,517 | +1.198% |
| 2026-01-07 | 25.10 | 25.20 | 25.00 | 25.20 | +0.800% | 5,107 | +0.556% |
| 2026-01-06 | 24.70 | 25.00 | 24.70 | 25.00 | +1.215% | 4,166 | +1.360% |
| 2026-01-05 | 24.68 | 24.70 | 24.68 | 24.70 | +0.611% | 304 | +2.591% |
| 2026-01-02 | 24.44 | 24.78 | 24.44 | 24.55 | +0.780% | 21,233 | +3.218% |
| 2025-12-31 | 24.36 | 24.36 | 24.36 | 24.36 | -2.560% | 1,044 | +4.023% |
| 2025-12-30 | 24.50 | 25.00 | 24.44 | 25.00 | +4.037% | 3,000 | +1.360% |
| 2025-12-29 | 24.89 | 24.89 | 24.02 | 24.03 | -2.713% | 51,169 | +5.452% |
| 2025-12-26 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 1,004 | +2.591% |
| 2025-12-24 | 24.45 | 24.70 | 24.45 | 24.70 | +0.816% | 2,705 | +2.591% |
| 2025-12-23 | 24.36 | 24.50 | 24.36 | 24.50 | -1.606% | 2,707 | +3.429% |
| 2025-12-22 | 24.55 | 24.97 | 24.32 | 24.90 | +1.426% | 6,240 | +1.767% |
| 2025-12-19 | 24.99 | 24.99 | 24.24 | 24.55 | +0.204% | 4,135 | +3.218% |
| 2025-12-18 | 24.43 | 24.50 | 24.43 | 24.50 | +1.998% | 456 | +3.429% |
| 2025-12-17 | 24.77 | 24.77 | 24.00 | 24.02 | -3.041% | 206,800 | +5.495% |
| 2025-12-16 | 24.79 | 24.79 | 24.77 | 24.77 | -0.059% | 439 | +2.287% |
| 2025-12-15 | 24.77 | 24.79 | 24.77 | 24.79 | +0.032% | 2,663 | +2.227% |
| 2025-12-12 | 25.00 | 25.00 | 24.78 | 24.78 | -0.562% | 2,152 | +2.260% |
| 2025-12-11 | 24.98 | 24.98 | 24.90 | 24.92 | -0.320% | 3,840 | +1.685% |
| 2025-12-10 | 24.98 | 25.00 | 24.98 | 25.00 | +0.200% | 9,143 | +1.360% |
| 2025-12-09 | 24.98 | 24.98 | 24.92 | 24.95 | -0.080% | 3,845 | +1.563% |
| 2025-12-08 | 24.88 | 24.97 | 24.59 | 24.97 | +0.241% | 2,544 | +1.482% |
| 2025-12-05 | 25.00 | 25.00 | 24.91 | 24.91 | -0.360% | 3,860 | +1.726% |
| 2025-12-04 | 25.00 | 25.00 | 24.89 | 25.00 | 0.000% | 1,973 | +1.360% |
| 2025-12-03 | 25.00 | 25.00 | 24.98 | 25.00 | 0.000% | 7,071 | +1.360% |
| 2025-12-02 | 24.96 | 25.00 | 24.87 | 25.00 | +0.160% | 11,507 | +1.360% |
| 2025-12-01 | 25.00 | 25.00 | 24.87 | 24.96 | -0.200% | 3,310 | +1.522% |
| 2025-11-28 | 24.96 | 25.01 | 24.96 | 25.01 | +0.040% | 1,928 | +1.319% |
| 2025-11-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 2,811 | +1.360% |
| 2025-11-25 | 24.99 | 24.99 | 24.94 | 24.95 | +0.040% | 10,185 | +1.563% |
| 2025-11-24 | 24.69 | 25.00 | 24.69 | 24.94 | +1.796% | 8,482 | +1.604% |
| 2025-11-21 | 24.52 | 24.52 | 24.50 | 24.50 | 0.000% | 630 | +3.429% |
| 2025-11-20 | 24.50 | 24.50 | 24.50 | 24.50 | -0.423% | 503 | +3.429% |
| 2025-11-19 | 24.50 | 24.60 | 24.50 | 24.60 | -0.389% | 402 | +2.991% |
| 2025-11-18 | 24.67 | 24.70 | 24.57 | 24.70 | -0.763% | 855 | +2.591% |
| 2025-11-17 | 23.99 | 25.42 | 23.93 | 24.89 | +3.493% | 3,553 | +1.808% |
| 2025-11-14 | 24.20 | 24.24 | 24.05 | 24.05 | -3.762% | 4,351 | +5.364% |
| 2025-11-13 | 24.48 | 24.99 | 24.48 | 24.99 | +0.988% | 859 | +1.401% |
| 2025-11-12 | 24.75 | 24.75 | 24.75 | 24.75 | +0.185% | 278 | +2.402% |
| 2025-11-11 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 3,649 | +2.591% |
| 2025-11-10 | 24.50 | 24.70 | 24.50 | 24.70 | +1.898% | 365 | +2.591% |
| 2025-11-07 | 24.42 | 24.42 | 24.24 | 24.24 | -2.061% | 1,262 | +4.538% |
| 2025-11-06 | 24.75 | 24.75 | 24.24 | 24.75 | -0.089% | 1,213 | +2.384% |
| 2025-11-05 | 24.24 | 25.02 | 24.24 | 24.77 | +2.068% | 1,441 | +2.293% |
| 2025-11-04 | 24.49 | 25.12 | 24.27 | 24.27 | -0.369% | 2,512 | +4.409% |
| 2025-11-03 | 24.38 | 24.38 | 24.36 | 24.36 | -0.733% | 1,325 | +4.023% |
| 2025-10-31 | 24.54 | 24.54 | 24.54 | 24.54 | +0.822% | 140 | +3.260% |
| 2025-10-30 | 24.91 | 24.91 | 24.34 | 24.34 | -2.640% | 4,087 | +4.108% |
| 2025-10-29 | 25.00 | 25.00 | 24.90 | 25.00 | +0.040% | 3,616 | +1.360% |
| 2025-10-28 | 25.45 | 25.45 | 24.99 | 24.99 | +0.040% | 710 | +1.401% |
| 2025-10-27 | 25.01 | 25.01 | 24.98 | 24.98 | +0.040% | 5,340 | +1.441% |
| 2025-10-24 | 24.99 | 25.42 | 24.97 | 24.97 | +0.889% | 2,019 | +1.482% |
| 2025-10-23 | 24.75 | 24.75 | 24.75 | 24.75 | +2.273% | 521 | +2.384% |
| 2025-10-22 | 23.98 | 25.32 | 23.98 | 24.20 | +1.002% | 5,770 | +4.711% |
| 2025-10-21 | 23.97 | 24.00 | 23.88 | 23.96 | +0.125% | 3,529 | +5.760% |
| 2025-10-20 | 23.83 | 24.00 | 23.83 | 23.93 | +0.462% | 1,011 | +5.892% |
| 2025-10-17 | 24.00 | 24.00 | 23.77 | 23.82 | -0.750% | 1,008 | +6.381% |
| 2025-10-16 | 23.92 | 24.00 | 23.72 | 24.00 | +0.083% | 3,821 | +5.583% |
| 2025-10-15 | 23.98 | 23.98 | 23.98 | 23.98 | +0.039% | 152 | +5.671% |
| 2025-10-14 | 23.97 | 23.97 | 23.97 | 23.97 | +0.170% | 263 | +5.713% |
| 2025-10-13 | 23.93 | 23.93 | 23.93 | 23.93 | +0.042% | 423 | +5.892% |
| 2025-10-10 | 24.15 | 24.15 | 23.92 | 23.92 | 0.000% | 539 | +5.936% |
| 2025-10-09 | 23.92 | 24.40 | 23.92 | 23.92 | -0.952% | 2,659 | +5.936% |
| 2025-10-08 | 23.75 | 24.15 | 23.75 | 24.15 | +1.684% | 5,177 | +4.928% |
| 2025-10-07 | 23.38 | 23.75 | 23.32 | 23.75 | +1.496% | 4,287 | +6.695% |
| 2025-10-06 | 23.28 | 23.40 | 23.28 | 23.40 | 0.000% | 4,729 | +8.291% |
| 2025-10-03 | 23.10 | 23.40 | 23.10 | 23.40 | +0.645% | 18,912 | +8.291% |
| 2025-10-02 | 23.20 | 23.25 | 23.20 | 23.25 | +2.198% | 928 | +8.989% |
| 2025-10-01 | 23.00 | 23.05 | 22.50 | 22.75 | -2.066% | 14,994 | +11.385% |
| 2025-09-30 | 23.10 | 23.23 | 23.10 | 23.23 | +1.000% | 2,095 | +9.083% |
| 2025-09-29 | 22.96 | 23.04 | 22.96 | 23.00 | +1.099% | 1,460 | +10.174% |
| 2025-09-26 | 22.78 | 22.78 | 22.75 | 22.75 | -1.001% | 2,109 | +11.385% |
| 2025-09-25 | 23.00 | 23.00 | 22.98 | 22.98 | -0.087% | 1,003 | +10.270% |
| 2025-09-24 | 22.85 | 23.08 | 22.82 | 23.00 | +0.966% | 8,640 | +10.174% |
| 2025-09-23 | 23.03 | 23.03 | 22.76 | 22.78 | -0.567% | 7,325 | +11.238% |
| 2025-09-22 | 23.18 | 23.21 | 22.91 | 22.91 | -0.823% | 11,399 | +10.607% |
| 2025-09-19 | 23.43 | 23.43 | 23.06 | 23.10 | -1.366% | 17,620 | +9.697% |
| 2025-09-18 | 23.65 | 24.00 | 23.28 | 23.42 | +0.085% | 34,321 | +8.198% |
| 2025-09-17 | 23.93 | 23.93 | 23.40 | 23.40 | -2.378% | 32,149 | +8.291% |
| 2025-09-16 | 24.30 | 24.30 | 23.93 | 23.97 | -0.622% | 6,428 | +5.715% |
| 2025-09-15 | 24.15 | 24.15 | 24.05 | 24.12 | -0.289% | 6,446 | +5.058% |
| 2025-09-12 | 24.39 | 24.45 | 24.19 | 24.19 | -0.820% | 13,604 | +4.754% |
| 2025-09-11 | 24.34 | 24.39 | 24.29 | 24.39 | +0.366% | 12,158 | +3.895% |
| 2025-09-10 | 24.26 | 24.30 | 24.18 | 24.30 | -0.037% | 13,989 | +4.276% |
| 2025-09-09 | 24.38 | 24.38 | 24.08 | 24.31 | -0.491% | 17,704 | +4.237% |
| 2025-09-08 | 24.55 | 24.55 | 24.40 | 24.43 | -0.489% | 8,835 | +3.725% |
| 2025-09-05 | 24.55 | 24.55 | 24.55 | 24.55 | +0.615% | 1,012 | +3.218% |
| 2025-09-04 | 24.35 | 24.40 | 24.33 | 24.40 | +0.370% | 5,953 | +3.852% |
| 2025-09-03 | 24.40 | 24.40 | 24.31 | 24.31 | -0.369% | 8,795 | +4.237% |
| 2025-09-02 | 24.44 | 24.45 | 24.40 | 24.40 | -0.164% | 27,824 | +3.852% |
| 2025-08-29 | 24.91 | 24.91 | 24.25 | 24.44 | -2.240% | 4,245 | +3.682% |
| 2025-08-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 13,851 | +1.360% |
| 2025-08-27 | 25.10 | 25.10 | 24.10 | 25.00 | -0.398% | 24,477 | +1.360% |
| 2025-08-26 | 24.86 | 25.51 | 24.86 | 25.10 | 0.000% | 5,359 | +0.956% |
| 2025-08-25 | 25.10 | 25.10 | 25.08 | 25.10 | +0.080% | 7,794 | +0.956% |
| 2025-08-22 | 25.70 | 25.70 | 25.02 | 25.08 | +0.320% | 3,651 | +1.037% |
| 2025-08-21 | 24.65 | 25.00 | 24.65 | 25.00 | +2.459% | 9,630 | +1.360% |
| 2025-08-20 | 24.37 | 24.40 | 24.34 | 24.40 | 0.000% | 1,402 | +3.852% |
| 2025-08-19 | 24.38 | 24.40 | 24.38 | 24.40 | +0.910% | 2,383 | +3.852% |
| 2025-08-15 | 24.26 | 24.26 | 24.18 | 24.18 | -0.330% | 5,402 | +4.797% |
| 2025-08-14 | 24.26 | 24.26 | 24.26 | 24.26 | -0.247% | 201 | +4.452% |
| 2025-08-13 | 24.32 | 24.32 | 24.32 | 24.32 | +0.041% | 245 | +4.194% |
| 2025-08-12 | 24.68 | 24.68 | 24.26 | 24.31 | -1.339% | 9,650 | +4.237% |
| 2025-08-11 | 24.50 | 24.64 | 24.50 | 24.64 | +1.566% | 446 | +2.841% |
| 2025-08-08 | 24.39 | 24.39 | 24.26 | 24.26 | -0.533% | 437 | +4.452% |
| 2025-08-07 | 23.81 | 24.64 | 23.71 | 24.39 | +2.050% | 1,190 | +3.895% |
| 2025-08-06 | 23.58 | 23.90 | 23.50 | 23.90 | +4.321% | 12,260 | +6.025% |
| 2025-08-05 | 23.01 | 23.12 | 22.91 | 22.91 | -0.391% | 10,948 | +10.607% |
| 2025-08-04 | 23.70 | 23.70 | 22.86 | 23.00 | -3.766% | 10,369 | +10.174% |
| 2025-08-01 | 23.55 | 23.90 | 23.51 | 23.90 | -0.500% | 4,000 | +6.025% |
| 2025-07-31 | 24.36 | 24.36 | 23.80 | 24.02 | -1.638% | 9,090 | +5.495% |
| 2025-07-30 | 24.25 | 24.42 | 24.25 | 24.42 | +0.139% | 582 | +3.767% |
| 2025-07-29 | 24.24 | 24.39 | 24.24 | 24.39 | +0.271% | 759 | +3.912% |
| 2025-07-28 | 24.35 | 24.35 | 24.32 | 24.32 | -0.694% | 704 | +4.194% |
| 2025-07-25 | 24.49 | 24.49 | 24.49 | 24.49 | +0.990% | 220 | +3.471% |
| 2025-07-24 | 24.24 | 24.25 | 24.24 | 24.25 | -0.574% | 1,158 | +4.495% |
| 2025-07-23 | 24.39 | 24.39 | 24.39 | 24.39 | +0.370% | 637 | +3.895% |
| 2025-07-22 | 24.36 | 24.45 | 24.25 | 24.30 | +0.330% | 5,855 | +4.280% |
| 2025-07-21 | 24.25 | 24.25 | 24.22 | 24.22 | -1.143% | 2,689 | +4.624% |
| 2025-07-18 | 24.20 | 24.50 | 24.20 | 24.50 | +1.323% | 613 | +3.429% |
| 2025-07-17 | 24.20 | 24.20 | 24.11 | 24.18 | +0.041% | 1,312 | +4.797% |
| 2025-07-16 | 24.11 | 24.20 | 24.11 | 24.17 | +0.124% | 4,388 | +4.841% |
| 2025-07-15 | 24.14 | 24.14 | 24.14 | 24.14 | 0.000% | 1,927 | +4.971% |
| 2025-07-14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.165% | 295 | +4.971% |
| 2025-07-11 | 24.18 | 24.18 | 24.18 | 24.18 | +0.290% | 877 | +4.797% |
| 2025-07-10 | 24.11 | 24.11 | 24.11 | 24.11 | -0.083% | 120 | +5.102% |
| 2025-07-09 | 24.18 | 24.18 | 24.10 | 24.13 | -0.740% | 9,361 | +5.015% |
| 2025-07-08 | 24.16 | 24.31 | 24.16 | 24.31 | +0.041% | 13,335 | +4.237% |
| 2025-07-07 | 24.30 | 24.30 | 24.30 | 24.30 | +0.621% | 252 | +4.280% |
| 2025-07-03 | 24.50 | 24.50 | 24.08 | 24.15 | +0.625% | 18,962 | +4.928% |
| 2025-07-02 | 23.50 | 24.50 | 23.17 | 24.00 | +4.348% | 8,407 | +5.583% |
| 2025-07-01 | 24.11 | 24.11 | 23.00 | 23.00 | -4.762% | 675 | +10.174% |
| 2025-06-30 | 24.15 | 24.25 | 24.15 | 24.15 | 0.000% | 4,381 | +4.928% |
| 2025-06-27 | 24.28 | 24.50 | 24.15 | 24.15 | -0.412% | 8,785 | +4.928% |
| 2025-06-26 | 24.41 | 24.41 | 24.08 | 24.25 | -0.615% | 2,516 | +4.495% |
| 2025-06-25 | 24.70 | 24.70 | 24.40 | 24.40 | -0.813% | 1,112 | +3.852% |
| 2025-06-24 | 24.74 | 24.74 | 24.60 | 24.60 | -1.600% | 259 | +3.008% |
| 2025-06-23 | 24.00 | 25.00 | 24.00 | 25.00 | +0.040% | 2,652 | +1.360% |
| 2025-06-20 | 24.00 | 24.99 | 24.00 | 24.99 | +3.094% | 9,591 | +1.401% |
| 2025-06-18 | 23.99 | 24.24 | 23.99 | 24.24 | -0.041% | 1,981 | +4.538% |
| 2025-06-17 | 24.25 | 24.25 | 24.25 | 24.25 | +1.464% | 300 | +4.495% |
| 2025-06-16 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 705 | +6.025% |
| 2025-06-13 | 24.35 | 24.35 | 24.00 | 24.00 | -3.962% | 3,127 | +5.583% |
| 2025-06-11 | 24.34 | 24.99 | 24.34 | 24.99 | +2.882% | 308 | +1.401% |
| 2025-06-10 | 24.24 | 24.50 | 24.24 | 24.29 | -2.801% | 356 | +4.323% |
| 2025-06-09 | 24.97 | 25.02 | 24.97 | 24.99 | -0.040% | 5,632 | +1.401% |
| 2025-06-05 | 24.45 | 25.00 | 24.45 | 25.00 | +0.888% | 550 | +1.360% |
| 2025-06-04 | 24.78 | 24.78 | 24.78 | 24.78 | -0.482% | 254 | +2.260% |
| 2025-06-03 | 24.32 | 24.90 | 24.00 | 24.90 | +4.053% | 1,441 | +1.767% |
| 2025-06-02 | 23.86 | 24.00 | 23.86 | 23.93 | -0.540% | 603 | +5.892% |
| 2025-05-30 | 24.09 | 24.09 | 24.06 | 24.06 | -1.676% | 484 | +5.320% |
| 2025-05-29 | 23.92 | 24.47 | 23.92 | 24.47 | +4.083% | 1,003 | +3.555% |
| 2025-05-28 | 23.49 | 23.51 | 23.49 | 23.51 | -2.001% | 439 | +7.784% |
| 2025-05-27 | 23.99 | 23.99 | 23.99 | 23.99 | +1.868% | 110 | +5.627% |
| 2025-05-23 | 23.52 | 23.55 | 23.48 | 23.55 | -0.842% | 3,303 | +7.601% |
| 2025-05-22 | 23.54 | 23.75 | 23.54 | 23.75 | +0.126% | 1,811 | +6.695% |
| 2025-05-21 | 23.72 | 23.72 | 23.72 | 23.72 | -0.336% | 428 | +6.830% |
| 2025-05-20 | 23.70 | 23.80 | 23.70 | 23.80 | +0.933% | 1,063 | +6.471% |
| 2025-05-19 | 23.58 | 23.58 | 23.58 | 23.58 | +1.682% | 143 | +7.464% |
| 2025-05-16 | 22.99 | 23.19 | 22.98 | 23.19 | +0.826% | 305 | +9.271% |
| 2025-05-15 | 23.59 | 23.59 | 22.98 | 23.00 | -4.207% | 3,875 | +10.174% |
| 2025-05-14 | 24.05 | 24.15 | 22.54 | 24.01 | -1.234% | 8,101 | +5.539% |
| 2025-05-13 | 23.52 | 24.31 | 23.33 | 24.31 | +5.011% | 821 | +4.237% |
| 2025-05-12 | 22.44 | 23.26 | 22.44 | 23.15 | +2.117% | 2,565 | +9.460% |
| 2025-05-09 | 21.99 | 22.67 | 21.62 | 22.67 | +3.045% | 301 | +11.778% |
| 2025-05-08 | 21.70 | 22.00 | 21.01 | 22.00 | +3.675% | 15,545 | +15.182% |
| 2025-05-07 | 21.42 | 21.42 | 21.22 | 21.22 | -0.141% | 742 | +19.415% |
| 2025-05-06 | 21.25 | 21.25 | 21.25 | 21.25 | -1.163% | 488 | +19.247% |
| 2025-05-05 | 21.25 | 21.62 | 21.25 | 21.50 | -2.184% | 1,558 | +17.860% |
| 2025-05-02 | 21.76 | 21.98 | 21.76 | 21.98 | +1.618% | 810 | +15.287% |
| 2025-05-01 | 21.25 | 21.63 | 21.25 | 21.63 | -1.143% | 327 | +17.152% |
| 2025-04-30 | 21.21 | 21.88 | 21.21 | 21.88 | -0.046% | 1,464 | +15.814% |
| 2025-04-29 | 21.91 | 22.02 | 21.21 | 21.89 | 0.000% | 7,542 | +15.761% |
| 2025-04-24 | 20.65 | 21.89 | 20.65 | 21.89 | +6.885% | 600 | +15.761% |
| 2025-04-23 | 20.73 | 21.00 | 20.48 | 20.48 | +1.336% | 2,109 | +23.730% |
| 2025-04-22 | 20.59 | 20.59 | 20.18 | 20.21 | +1.558% | 1,172 | +25.383% |
| 2025-04-21 | 20.66 | 20.72 | 19.29 | 19.90 | -7.442% | 6,936 | +27.337% |
| 2025-04-17 | 21.50 | 21.50 | 20.55 | 21.50 | +2.381% | 1,648 | +17.860% |
| 2025-04-16 | 21.00 | 21.00 | 21.00 | 21.00 | +0.962% | 343 | +20.667% |
| 2025-04-15 | 20.57 | 21.00 | 20.57 | 20.80 | -0.716% | 641 | +21.827% |
| 2025-04-14 | 21.00 | 21.00 | 20.20 | 20.95 | +3.227% | 1,258 | +20.955% |
| 2025-04-11 | 20.30 | 20.30 | 20.30 | 20.30 | -3.357% | 333 | +24.858% |
| 2025-04-10 | 21.00 | 21.00 | 20.14 | 21.00 | +0.962% | 1,672 | +20.667% |
| 2025-04-09 | 19.88 | 20.80 | 19.88 | 20.80 | +3.792% | 2,923 | +21.827% |
| 2025-04-08 | 21.25 | 21.30 | 20.04 | 20.04 | -2.244% | 17,560 | +26.447% |
| 2025-04-07 | 21.19 | 21.19 | 20.50 | 20.50 | -7.574% | 4,399 | +23.610% |
| 2025-04-04 | 22.61 | 22.61 | 22.18 | 22.18 | -3.733% | 573 | +14.247% |
| 2025-04-03 | 23.04 | 23.04 | 23.04 | 23.04 | 0.000% | 113 | +9.983% |
| 2025-04-02 | 22.75 | 23.04 | 22.75 | 23.04 | 0.000% | 2,559 | +9.983% |
| 2025-04-01 | 22.79 | 23.04 | 22.25 | 23.04 | -0.346% | 2,231 | +9.983% |
| 2025-03-31 | 23.34 | 23.40 | 23.12 | 23.12 | -2.282% | 1,686 | +9.602% |
| 2025-03-28 | 23.70 | 23.70 | 23.65 | 23.66 | -0.169% | 3,178 | +7.101% |
| 2025-03-27 | 23.90 | 23.93 | 23.70 | 23.70 | 0.000% | 4,072 | +6.920% |
| 2025-03-24 | 24.07 | 24.07 | 23.70 | 23.70 | -1.619% | 1,605 | +6.920% |
| 2025-03-21 | 24.10 | 24.10 | 24.09 | 24.09 | +0.543% | 1,002 | +5.189% |
| 2025-03-20 | 24.06 | 24.06 | 23.96 | 23.96 | -0.416% | 7,673 | +5.760% |
| 2025-03-19 | 24.06 | 24.06 | 24.06 | 24.06 | -0.661% | 175 | +5.320% |
| 2025-03-17 | 24.22 | 24.22 | 24.04 | 24.22 | -0.778% | 730 | +4.624% |
| 2025-03-12 | 24.50 | 24.50 | 24.41 | 24.41 | -0.367% | 651 | +3.810% |
| 2025-03-11 | 24.75 | 24.77 | 24.50 | 24.50 | -1.961% | 792 | +3.429% |
| 2025-03-07 | 24.80 | 24.99 | 24.75 | 24.99 | -1.420% | 583 | +1.401% |
| 2025-03-04 | 25.00 | 25.35 | 25.00 | 25.35 | +1.400% | 1,573 | -0.039% |
| 2025-03-03 | 24.62 | 25.02 | 24.62 | 25.00 | 0.000% | 1,360 | +1.360% |
| 2025-02-28 | 24.43 | 25.00 | 24.42 | 25.00 | +0.160% | 1,945 | +1.360% |
| 2025-02-27 | 25.01 | 25.01 | 24.95 | 24.96 | -0.676% | 6,115 | +1.522% |
| 2025-02-26 | 25.45 | 25.45 | 24.97 | 25.13 | -1.686% | 819 | +0.836% |
| 2025-02-25 | 25.03 | 25.56 | 25.03 | 25.56 | +0.239% | 606 | -0.865% |
| 2025-02-24 | 24.78 | 25.50 | 24.77 | 25.50 | +2.947% | 1,958 | -0.627% |
| 2025-02-21 | 24.79 | 24.79 | 24.67 | 24.77 | -0.920% | 1,045 | +2.301% |
| 2025-02-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.482% | 270 | +1.360% |
| 2025-02-18 | 25.55 | 25.55 | 23.03 | 24.88 | -4.123% | 14,836 | +1.849% |
| 2025-02-14 | 25.59 | 25.95 | 25.59 | 25.95 | -3.496% | 801 | -2.351% |
| 2025-02-13 | 25.04 | 26.89 | 25.04 | 26.89 | +7.560% | 2,116 | -5.764% |
| 2025-02-12 | 24.85 | 25.00 | 24.85 | 25.00 | 0.000% | 1,890 | +1.360% |