Gabelli Equity Trust Inc (GAB.PG) stock
GAB.PGNYSEFiscal year ends December 31Also trades as GAB, GAB.PH, GAB.PK
$18.62−0.01 (-0.05%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Gabelli Equity Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.62
-0.05% on the day
52-week range
$18.08 – $21.20
-12.2% from the high
Change over 52 weeks
-11.2%
From $20.97 on Oct 30, 2025
Average volume
5,549
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.86 | $19.05 | $18.55 | $18.62 | -0.69% | 25,034 |
| Oct 19, 2026 | $18.54 | $18.97 | $18.54 | $18.75 | -0.42% | 10,845 |
| Oct 12, 2026 | $18.80 | $19.05 | $18.53 | $18.83 | +0.80% | 37,591 |
| Oct 5, 2026 | $18.50 | $18.97 | $18.34 | $18.68 | +0.70% | 33,050 |
| Sep 28, 2026 | $18.45 | $18.71 | $18.20 | $18.55 | +0.71% | 56,163 |
| Sep 21, 2026 | $18.65 | $18.72 | $18.35 | $18.42 | -2.02% | 19,627 |
| Sep 14, 2026 | $19.02 | $19.18 | $18.08 | $18.80 | -1.26% | 30,605 |
| Sep 8, 2026 | $19.13 | $19.24 | $19.04 | $19.04 | -0.65% | 11,245 |
| Aug 31, 2026 | $19.20 | $19.29 | $19.06 | $19.17 | -0.05% | 45,781 |
| Aug 24, 2026 | $19.18 | $19.39 | $19.02 | $19.18 | +0.55% | 47,826 |
| Aug 17, 2026 | $19.47 | $19.47 | $19.02 | $19.07 | -0.68% | 36,197 |
| Aug 10, 2026 | $19.72 | $19.75 | $19.15 | $19.20 | -2.54% | 28,423 |
| Aug 3, 2026 | $19.90 | $19.90 | $19.70 | $19.70 | -1.00% | 18,026 |
| Jul 27, 2026 | $19.81 | $19.93 | $19.78 | $19.90 | 0.00% | 8,390 |
| Jul 20, 2026 | $19.78 | $19.93 | $19.76 | $19.90 | -0.20% | 20,032 |
| Jul 13, 2026 | $19.94 | $20.01 | $19.71 | $19.94 | +0.05% | 21,525 |
| Jul 6, 2026 | $19.96 | $19.99 | $19.73 | $19.93 | -0.10% | 21,232 |
| Jun 29, 2026 | $20.05 | $20.06 | $19.85 | $19.95 | -0.35% | 11,900 |
| Jun 22, 2026 | $19.70 | $20.02 | $19.64 | $20.02 | +1.21% | 31,785 |
| Jun 15, 2026 | $19.96 | $20.09 | $19.61 | $19.78 | -0.90% | 14,187 |
| Jun 8, 2026 | $19.86 | $20.00 | $19.83 | $19.96 | -0.20% | 6,510 |
| Jun 1, 2026 | $20.00 | $20.07 | $19.90 | $20.00 | -0.07% | 20,071 |
| May 26, 2026 | $19.90 | $20.07 | $19.90 | $20.02 | -0.02% | 14,160 |
| May 18, 2026 | $20.09 | $20.10 | $19.71 | $20.02 | -0.45% | 32,493 |
| May 11, 2026 | $20.35 | $20.37 | $20.01 | $20.11 | -0.94% | 28,011 |
| May 4, 2026 | $20.39 | $20.39 | $20.25 | $20.30 | -0.25% | 10,426 |
| Apr 27, 2026 | $20.19 | $20.38 | $20.19 | $20.35 | -0.10% | 15,742 |
| Apr 20, 2026 | $20.41 | $20.44 | $20.22 | $20.37 | -0.05% | 10,903 |
| Apr 13, 2026 | $20.41 | $20.55 | $20.35 | $20.38 | -0.15% | 18,918 |
| Apr 6, 2026 | $20.38 | $20.53 | $20.31 | $20.41 | +0.49% | 13,242 |
| Mar 30, 2026 | $20.26 | $20.51 | $20.21 | $20.31 | +0.25% | 11,807 |
| Mar 23, 2026 | $20.23 | $20.59 | $20.09 | $20.26 | -0.34% | 15,048 |
| Mar 16, 2026 | $20.74 | $21.00 | $20.00 | $20.33 | -2.54% | 10,287 |
| Mar 9, 2026 | $20.94 | $21.05 | $20.77 | $20.86 | -0.19% | 21,935 |
| Mar 2, 2026 | $21.00 | $21.10 | $20.89 | $20.90 | -0.85% | 12,773 |
| Feb 23, 2026 | $21.05 | $21.16 | $21.00 | $21.08 | +0.16% | 21,262 |
| Feb 17, 2026 | $20.87 | $21.07 | $20.87 | $21.05 | +0.45% | 15,221 |
| Feb 9, 2026 | $20.80 | $20.99 | $20.80 | $20.95 | +0.72% | 3,092 |
| Feb 2, 2026 | $21.05 | $21.05 | $20.80 | $20.80 | -1.28% | 7,568 |
| Jan 26, 2026 | $21.06 | $21.15 | $20.94 | $21.07 | +0.14% | 9,281 |
| Jan 20, 2026 | $20.90 | $21.13 | $20.86 | $21.04 | +0.43% | 9,968 |
| Jan 12, 2026 | $20.85 | $21.14 | $20.80 | $20.95 | +0.19% | 20,608 |
| Jan 5, 2026 | $20.96 | $20.96 | $20.69 | $20.91 | +0.05% | 45,638 |
| Dec 29, 2025 | $20.84 | $20.90 | $20.63 | $20.90 | +0.67% | 12,023 |
| Dec 22, 2025 | $20.98 | $20.98 | $20.57 | $20.76 | -0.10% | 20,601 |
| Dec 15, 2025 | $20.95 | $21.10 | $20.58 | $20.78 | -1.80% | 33,022 |
| Dec 8, 2025 | $21.14 | $21.16 | $20.90 | $21.16 | +0.86% | 15,063 |
| Dec 1, 2025 | $21.17 | $21.17 | $20.90 | $20.98 | -0.57% | 18,549 |
| Nov 24, 2025 | $21.09 | $21.20 | $20.99 | $21.10 | +0.53% | 19,027 |
| Nov 17, 2025 | $20.97 | $21.04 | $20.82 | $20.99 | -0.47% | 24,771 |
| Nov 10, 2025 | $20.87 | $21.09 | $20.87 | $21.09 | +0.86% | 12,455 |
| Nov 3, 2025 | $21.01 | $21.17 | $20.81 | $20.91 | -0.33% | 29,542 |
| Oct 27, 2025 | $21.15 | $21.27 | $20.94 | $20.98 | -1.41% | 22,142 |
| Oct 20, 2025 | $20.96 | $21.30 | $20.96 | $21.28 | +1.72% | 12,560 |
| Oct 13, 2025 | $20.89 | $21.00 | $20.77 | $20.92 | +0.10% | 17,592 |
| Oct 6, 2025 | $21.29 | $21.29 | $20.82 | $20.90 | -1.60% | 26,945 |
| Sep 29, 2025 | $21.13 | $21.30 | $20.96 | $21.24 | +0.55% | 23,533 |
| Sep 22, 2025 | $21.55 | $21.55 | $21.11 | $21.12 | -1.43% | 21,211 |
| Sep 15, 2025 | $21.49 | $21.79 | $21.34 | $21.43 | -0.23% | 48,341 |
| Sep 8, 2025 | $21.29 | $21.66 | $21.29 | $21.48 | +0.99% | 24,272 |
| Sep 2, 2025 | $20.94 | $21.32 | $20.80 | $21.27 | +1.66% | 13,346 |
| Aug 25, 2025 | $21.03 | $21.12 | $20.86 | $20.92 | -1.07% | 9,135 |
| Aug 18, 2025 | $20.96 | $21.15 | $20.96 | $21.15 | +0.91% | 5,212 |
| Aug 11, 2025 | $20.81 | $21.40 | $20.71 | $20.96 | +0.72% | 29,889 |
| Aug 4, 2025 | $20.70 | $20.83 | $20.63 | $20.81 | +0.43% | 21,441 |
| Jul 28, 2025 | $20.63 | $20.72 | $20.57 | $20.72 | +0.30% | 10,257 |
| Jul 21, 2025 | $20.69 | $20.85 | $20.59 | $20.66 | +0.24% | 25,878 |
| Jul 14, 2025 | $20.59 | $20.70 | $20.46 | $20.61 | -0.72% | 17,554 |
| Jul 7, 2025 | $20.61 | $20.84 | $20.56 | $20.76 | +0.48% | 6,913 |
| Jun 30, 2025 | $20.41 | $20.68 | $20.38 | $20.66 | +1.32% | 17,670 |
| Jun 23, 2025 | $20.63 | $20.65 | $20.39 | $20.39 | -1.21% | 12,374 |
| Jun 16, 2025 | $20.78 | $21.00 | $20.43 | $20.64 | -1.06% | 7,148 |
| Jun 9, 2025 | $20.79 | $20.99 | $20.74 | $20.86 | +0.07% | 16,554 |
| Jun 2, 2025 | $21.00 | $21.03 | $20.71 | $20.85 | -0.74% | 8,760 |
| May 27, 2025 | $20.75 | $21.13 | $20.66 | $21.00 | +0.96% | 26,169 |
| May 19, 2025 | $20.94 | $21.10 | $20.68 | $20.80 | -1.70% | 17,627 |
| May 12, 2025 | $21.45 | $21.45 | $20.93 | $21.16 | -0.42% | 13,237 |
| May 5, 2025 | $21.00 | $21.35 | $20.99 | $21.25 | +0.62% | 13,643 |
| Apr 28, 2025 | $21.09 | $21.17 | $20.90 | $21.12 | +0.09% | 18,201 |
| Apr 21, 2025 | $20.95 | $21.32 | $20.74 | $21.10 | +0.81% | 16,856 |
| Apr 14, 2025 | $20.66 | $20.99 | $20.57 | $20.93 | +1.60% | 38,903 |
| Apr 7, 2025 | $20.86 | $21.18 | $20.17 | $20.60 | -1.67% | 66,194 |
| Mar 31, 2025 | $21.23 | $21.24 | $20.90 | $20.95 | -1.09% | 44,671 |
| Mar 24, 2025 | $21.37 | $21.37 | $21.08 | $21.18 | -0.84% | 11,064 |
| Mar 17, 2025 | $21.45 | $21.58 | $21.24 | $21.36 | -0.19% | 8,596 |
| Mar 10, 2025 | $21.34 | $21.40 | $21.20 | $21.40 | +0.28% | 28,077 |
| Mar 3, 2025 | $21.63 | $21.70 | $21.26 | $21.34 | -1.43% | 33,218 |
| Feb 24, 2025 | $21.38 | $21.65 | $21.15 | $21.65 | +1.45% | 28,147 |
| Feb 18, 2025 | $21.35 | $21.41 | $21.13 | $21.34 | -0.74% | 55,523 |
| Feb 10, 2025 | $21.22 | $21.58 | $21.18 | $21.50 | +1.08% | 47,083 |
| Feb 3, 2025 | $21.27 | $21.69 | $21.18 | $21.27 | -0.37% | 17,416 |
| Jan 27, 2025 | $21.35 | $21.54 | $21.27 | $21.35 | -0.37% | 19,980 |
| Jan 21, 2025 | $21.47 | $21.56 | $21.20 | $21.43 | +0.13% | 14,464 |
| Jan 13, 2025 | $21.18 | $21.69 | $21.18 | $21.40 | +1.29% | 17,494 |
| Jan 6, 2025 | $21.54 | $21.58 | $21.11 | $21.13 | -1.31% | 5,834 |
| Dec 30, 2024 | $21.22 | $21.55 | $21.11 | $21.41 | +1.09% | 41,303 |
| Dec 23, 2024 | $21.48 | $21.82 | $20.98 | $21.18 | -1.17% | 57,031 |
| Dec 16, 2024 | $22.61 | $22.74 | $21.00 | $21.43 | -5.61% | 30,556 |
| Dec 9, 2024 | $22.71 | $22.92 | $22.60 | $22.71 | +0.60% | 5,524 |
| Dec 2, 2024 | $23.30 | $23.30 | $22.57 | $22.57 | -2.97% | 25,158 |
| Nov 25, 2024 | $23.00 | $23.33 | $22.38 | $23.26 | +1.26% | 7,211 |
| Nov 18, 2024 | $23.10 | $23.10 | $22.52 | $22.97 | +0.35% | 8,089 |
| Nov 11, 2024 | $23.08 | $23.08 | $22.63 | $22.89 | -1.76% | 9,120 |
| Nov 4, 2024 | $23.70 | $23.72 | $23.30 | $23.30 | -1.24% | 3,491 |
| Oct 28, 2024 | $23.43 | $23.70 | $23.18 | $23.59 | +0.95% | 10,399 |
| Oct 21, 2024 | $23.80 | $23.88 | $22.90 | $23.37 | -2.22% | 10,855 |
| Oct 14, 2024 | $23.50 | $23.94 | $23.32 | $23.90 | +1.27% | 6,617 |
| Oct 7, 2024 | $23.52 | $24.00 | $23.02 | $23.60 | -1.50% | 12,950 |
| Sep 30, 2024 | $23.82 | $24.05 | $22.82 | $23.96 | -0.08% | 18,365 |
| Sep 23, 2024 | $23.86 | $24.19 | $23.41 | $23.98 | -0.08% | 12,793 |
| Sep 16, 2024 | $23.93 | $24.20 | $23.84 | $24.00 | +0.04% | 16,964 |
| Sep 9, 2024 | $22.84 | $24.05 | $22.84 | $23.99 | +5.05% | 15,524 |
| Sep 3, 2024 | $22.06 | $22.84 | $22.06 | $22.84 | +3.52% | 15,441 |
| Aug 26, 2024 | $21.88 | $22.11 | $21.86 | $22.06 | +1.05% | 12,942 |
| Aug 19, 2024 | $21.81 | $21.88 | $21.64 | $21.83 | +0.23% | 15,079 |
| Aug 12, 2024 | $21.45 | $21.80 | $21.38 | $21.78 | +1.59% | 25,184 |
| Aug 5, 2024 | $21.05 | $21.45 | $21.05 | $21.44 | +0.56% | 17,802 |
| Jul 29, 2024 | $21.09 | $21.39 | $20.98 | $21.32 | +1.09% | 26,491 |
| Jul 22, 2024 | $20.97 | $21.12 | $20.95 | $21.09 | 0.00% | 16,078 |
| Jul 15, 2024 | $21.14 | $21.14 | $20.94 | $21.09 | -0.19% | 20,728 |
| Jul 8, 2024 | $21.08 | $21.21 | $20.90 | $21.13 | +0.33% | 20,626 |
| Jul 1, 2024 | $20.88 | $21.13 | $20.88 | $21.06 | +0.28% | 11,722 |
| Jun 24, 2024 | $21.14 | $21.26 | $21.00 | $21.00 | -0.33% | 12,179 |
| Jun 17, 2024 | $21.34 | $21.51 | $21.00 | $21.07 | -1.25% | 17,967 |
| Jun 10, 2024 | $21.26 | $21.54 | $21.20 | $21.34 | -0.16% | 6,814 |
| Jun 3, 2024 | $21.15 | $21.48 | $21.02 | $21.37 | +1.71% | 13,576 |
| May 28, 2024 | $21.09 | $21.16 | $21.01 | $21.01 | -0.43% | 6,484 |
| May 20, 2024 | $21.25 | $21.34 | $21.00 | $21.10 | -1.17% | 7,190 |
| May 13, 2024 | $21.26 | $21.45 | $21.23 | $21.35 | +0.28% | 12,454 |
| May 6, 2024 | $21.46 | $21.83 | $21.27 | $21.29 | -0.98% | 11,183 |
| Apr 29, 2024 | $21.49 | $21.54 | $21.25 | $21.50 | +0.56% | 5,219 |
| Apr 22, 2024 | $21.18 | $21.38 | $21.18 | $21.38 | +1.11% | 5,820 |
| Apr 15, 2024 | $21.21 | $21.53 | $20.89 | $21.14 | -0.36% | 40,929 |
| Apr 8, 2024 | $21.68 | $21.68 | $21.22 | $21.22 | -2.08% | 17,726 |
| Apr 1, 2024 | $21.82 | $21.98 | $21.57 | $21.67 | -0.71% | 22,973 |
| Mar 25, 2024 | $22.09 | $22.13 | $21.81 | $21.83 | -1.33% | 12,355 |
| Mar 18, 2024 | $22.03 | $22.13 | $21.75 | $22.12 | -0.72% | 12,070 |
| Mar 11, 2024 | $21.96 | $22.30 | $21.96 | $22.28 | +1.11% | 25,736 |
| Mar 4, 2024 | $21.72 | $22.04 | $21.72 | $22.04 | +1.03% | 19,991 |
| Feb 26, 2024 | $21.94 | $22.03 | $21.70 | $21.81 | -0.06% | 23,963 |
| Feb 20, 2024 | $21.75 | $22.19 | $21.75 | $21.82 | +0.33% | 8,137 |
| Feb 12, 2024 | $21.91 | $21.99 | $21.74 | $21.75 | -0.68% | 38,483 |
| Feb 5, 2024 | $21.87 | $21.94 | $21.78 | $21.90 | -0.14% | 24,556 |
| Jan 29, 2024 | $21.85 | $22.19 | $21.85 | $21.93 | +0.32% | 7,451 |
| Jan 22, 2024 | $21.80 | $21.99 | $21.65 | $21.86 | +0.21% | 13,664 |
| Jan 16, 2024 | $21.75 | $21.81 | $21.51 | $21.81 | -0.13% | 16,485 |
| Jan 8, 2024 | $21.71 | $21.98 | $21.56 | $21.84 | +0.61% | 12,573 |
| Jan 2, 2024 | $21.68 | $21.85 | $21.54 | $21.71 | +0.14% | 8,788 |
| Dec 26, 2023 | $21.86 | $21.97 | $21.58 | $21.68 | -0.32% | 17,736 |
| Dec 18, 2023 | $21.57 | $21.79 | $21.26 | $21.75 | +1.07% | 57,285 |
| Dec 11, 2023 | $21.22 | $21.80 | $21.15 | $21.52 | +1.51% | 42,033 |
| Dec 4, 2023 | $21.37 | $21.49 | $21.20 | $21.20 | -1.07% | 32,023 |
| Nov 27, 2023 | $21.10 | $21.48 | $21.05 | $21.43 | +1.71% | 27,902 |
| Nov 20, 2023 | $21.28 | $21.28 | $21.05 | $21.07 | -0.43% | 15,173 |
| Nov 13, 2023 | $20.73 | $21.18 | $20.67 | $21.16 | +2.07% | 30,399 |
| Nov 6, 2023 | $20.95 | $21.18 | $20.67 | $20.73 | -1.52% | 37,047 |
| Oct 30, 2023 | $20.85 | $21.34 | $20.70 | $21.05 | +1.06% | 29,916 |
| Oct 23, 2023 | $21.09 | $21.18 | $20.83 | $20.83 | -0.81% | 14,888 |
| Oct 16, 2023 | $21.05 | $21.18 | $20.97 | $21.00 | -0.93% | 6,227 |
| Oct 9, 2023 | $21.36 | $21.50 | $20.98 | $21.20 | -0.39% | 12,527 |
| Oct 2, 2023 | $21.41 | $21.58 | $21.20 | $21.28 | -0.56% | 26,382 |
| Sep 25, 2023 | $21.70 | $21.70 | $21.35 | $21.40 | -0.70% | 18,238 |
| Sep 18, 2023 | $21.65 | $21.83 | $21.49 | $21.55 | -1.60% | 6,496 |
| Sep 11, 2023 | $21.86 | $22.03 | $21.84 | $21.90 | -0.08% | 7,243 |
| Sep 5, 2023 | $21.95 | $22.05 | $21.80 | $21.92 | -0.29% | 10,617 |
| Aug 28, 2023 | $22.00 | $22.05 | $21.83 | $21.98 | -0.32% | 9,724 |
| Aug 21, 2023 | $21.78 | $22.24 | $21.75 | $22.05 | +0.46% | 18,809 |
| Aug 14, 2023 | $22.33 | $22.46 | $21.77 | $21.95 | -1.72% | 23,977 |
| Aug 7, 2023 | $22.29 | $22.66 | $22.18 | $22.34 | -0.73% | 8,538 |
| Jul 31, 2023 | $22.30 | $22.50 | $22.18 | $22.50 | +1.35% | 14,843 |
| Jul 24, 2023 | $22.41 | $22.69 | $22.20 | $22.20 | -1.16% | 14,217 |
| Jul 17, 2023 | $22.21 | $22.52 | $22.15 | $22.46 | +0.94% | 8,735 |
| Jul 10, 2023 | $22.16 | $22.35 | $22.15 | $22.25 | +0.53% | 18,105 |
| Jul 3, 2023 | $22.19 | $22.35 | $22.12 | $22.13 | -0.53% | 11,850 |
| Jun 26, 2023 | $22.29 | $22.35 | $22.18 | $22.25 | +0.59% | 13,207 |
| Jun 20, 2023 | $22.22 | $22.66 | $22.12 | $22.12 | -0.67% | 14,214 |
| Jun 12, 2023 | $22.54 | $22.68 | $22.12 | $22.27 | -1.24% | 13,837 |
| Jun 5, 2023 | $22.77 | $22.77 | $22.53 | $22.55 | +0.18% | 6,658 |
| May 30, 2023 | $22.51 | $22.84 | $22.45 | $22.51 | 0.00% | 9,498 |
| May 22, 2023 | $22.65 | $22.84 | $22.40 | $22.51 | -1.44% | 44,198 |
| May 15, 2023 | $22.86 | $22.88 | $22.47 | $22.84 | -0.13% | 23,994 |
| May 8, 2023 | $22.56 | $22.87 | $22.45 | $22.87 | +0.44% | 10,097 |
| May 1, 2023 | $22.55 | $22.80 | $22.46 | $22.77 | +0.75% | 10,426 |
| Apr 24, 2023 | $22.53 | $22.86 | $22.45 | $22.60 | -0.45% | 13,429 |
| Apr 17, 2023 | $22.65 | $22.84 | $22.47 | $22.70 | +0.25% | 15,177 |
| Apr 10, 2023 | $22.40 | $22.70 | $22.40 | $22.65 | +0.78% | 20,152 |
| Apr 3, 2023 | $22.40 | $22.62 | $22.35 | $22.47 | +0.20% | 17,667 |
| Mar 27, 2023 | $22.43 | $22.57 | $22.10 | $22.43 | +0.42% | 14,391 |
| Mar 20, 2023 | $22.34 | $22.39 | $21.92 | $22.33 | +0.09% | 15,741 |
| Mar 13, 2023 | $22.22 | $22.64 | $21.75 | $22.31 | +0.42% | 12,685 |
| Mar 6, 2023 | $22.60 | $22.61 | $22.20 | $22.22 | -1.72% | 19,580 |
| Feb 27, 2023 | $22.47 | $22.69 | $22.26 | $22.61 | +1.30% | 24,901 |
| Feb 21, 2023 | $22.95 | $22.95 | $22.00 | $22.32 | -1.21% | 12,619 |
| Feb 13, 2023 | $22.91 | $23.16 | $22.51 | $22.59 | -1.77% | 13,936 |
| Feb 6, 2023 | $23.19 | $23.30 | $22.69 | $23.00 | -1.50% | 12,322 |
| Jan 30, 2023 | $23.00 | $23.35 | $22.83 | $23.35 | +1.88% | 26,542 |
| Jan 23, 2023 | $22.94 | $23.07 | $22.22 | $22.92 | +0.53% | 32,032 |
| Jan 17, 2023 | $22.75 | $23.10 | $22.56 | $22.80 | -0.17% | 15,534 |
| Jan 9, 2023 | $22.79 | $23.06 | $22.39 | $22.84 | +1.65% | 20,964 |
| Jan 3, 2023 | $21.91 | $22.58 | $21.91 | $22.47 | +2.22% | 16,803 |
| Dec 27, 2022 | $21.80 | $22.14 | $21.78 | $21.98 | +1.25% | 38,076 |
| Dec 19, 2022 | $22.24 | $22.38 | $21.71 | $21.71 | -2.47% | 31,521 |
| Dec 12, 2022 | $22.61 | $23.87 | $22.25 | $22.26 | -0.68% | 19,690 |
| Dec 5, 2022 | $22.33 | $22.74 | $21.85 | $22.41 | -0.17% | 34,797 |
| Nov 28, 2022 | $22.39 | $22.53 | $22.20 | $22.45 | +0.27% | 19,353 |
| Nov 21, 2022 | $22.74 | $22.78 | $22.25 | $22.39 | -0.22% | 15,576 |
| Nov 14, 2022 | $22.38 | $23.00 | $22.38 | $22.44 | +0.29% | 14,165 |
| Nov 7, 2022 | $21.55 | $22.38 | $21.55 | $22.38 | +4.07% | 26,354 |
| Oct 31, 2022 | $21.47 | $21.87 | $21.30 | $21.50 | -0.92% | 18,649 |
| Oct 24, 2022 | $21.34 | $21.80 | $21.15 | $21.70 | +1.64% | 19,898 |
| Oct 17, 2022 | $21.60 | $21.88 | $21.35 | $21.35 | -1.93% | 17,888 |
| Oct 10, 2022 | $21.57 | $21.92 | $21.44 | $21.77 | -0.23% | 13,874 |
| Oct 3, 2022 | $21.85 | $22.13 | $21.82 | $21.82 | -0.46% | 8,258 |
| Sep 26, 2022 | $23.18 | $23.18 | $21.81 | $21.92 | -2.58% | 34,118 |
| Sep 19, 2022 | $23.27 | $23.45 | $22.06 | $22.50 | -4.30% | 31,194 |
| Sep 12, 2022 | $24.22 | $24.22 | $23.31 | $23.51 | -0.80% | 7,953 |
| Sep 6, 2022 | $24.00 | $24.09 | $23.70 | $23.70 | -1.21% | 7,786 |
| Aug 29, 2022 | $23.66 | $24.15 | $22.75 | $23.99 | -0.78% | 14,541 |
| Aug 22, 2022 | $23.80 | $24.19 | $23.62 | $24.18 | +1.08% | 22,359 |
| Aug 15, 2022 | $24.39 | $24.39 | $23.58 | $23.92 | -0.38% | 23,220 |
| Aug 8, 2022 | $23.74 | $24.54 | $23.72 | $24.01 | +0.34% | 11,404 |
| Aug 1, 2022 | $24.45 | $24.56 | $23.88 | $23.93 | -2.53% | 5,683 |
| Jul 25, 2022 | $24.05 | $25.00 | $23.55 | $24.55 | +2.08% | 19,182 |
| Jul 18, 2022 | $23.63 | $24.05 | $23.17 | $24.05 | +1.91% | 17,108 |
| Jul 11, 2022 | $23.21 | $23.60 | $23.06 | $23.60 | +1.29% | 30,848 |
| Jul 5, 2022 | $23.10 | $23.59 | $23.00 | $23.30 | -0.77% | 23,514 |
| Jun 27, 2022 | $23.40 | $23.54 | $23.20 | $23.48 | -0.33% | 13,693 |
| Jun 21, 2022 | $23.12 | $23.66 | $22.87 | $23.56 | +0.50% | 12,836 |
| Jun 13, 2022 | $23.43 | $23.61 | $23.02 | $23.44 | -1.03% | 35,719 |
| Jun 6, 2022 | $23.61 | $23.99 | $23.36 | $23.68 | -0.96% | 17,545 |
| May 31, 2022 | $23.32 | $23.93 | $23.01 | $23.91 | +2.06% | 24,268 |
| May 23, 2022 | $22.78 | $23.47 | $22.70 | $23.43 | +3.31% | 19,430 |
| May 16, 2022 | $22.95 | $23.05 | $22.54 | $22.68 | -1.82% | 24,051 |
| May 9, 2022 | $23.18 | $23.41 | $22.52 | $23.10 | -0.37% | 12,741 |
| May 2, 2022 | $23.13 | $23.50 | $22.81 | $23.19 | -0.12% | 30,569 |
| Apr 25, 2022 | $23.76 | $23.94 | $23.13 | $23.21 | -1.84% | 22,340 |
| Apr 18, 2022 | $23.69 | $23.69 | $23.25 | $23.65 | -0.14% | 42,967 |
| Apr 11, 2022 | $24.52 | $24.64 | $23.66 | $23.68 | -4.27% | 58,919 |
| Apr 4, 2022 | $24.97 | $24.97 | $24.72 | $24.74 | -0.77% | 27,797 |
| Mar 28, 2022 | $24.84 | $24.98 | $24.67 | $24.93 | +1.15% | 26,810 |
| Mar 21, 2022 | $24.85 | $25.05 | $24.48 | $24.65 | -1.08% | 54,658 |
| Mar 14, 2022 | $24.94 | $25.05 | $24.70 | $24.92 | -0.26% | 44,612 |
| Mar 7, 2022 | $25.05 | $25.22 | $24.87 | $24.99 | -0.06% | 29,179 |
| Feb 28, 2022 | $25.00 | $25.25 | $24.85 | $25.00 | +0.64% | 30,136 |
| Feb 22, 2022 | $24.90 | $25.07 | $24.65 | $24.84 | +0.04% | 19,361 |
| Feb 14, 2022 | $24.99 | $25.22 | $24.67 | $24.83 | -0.64% | 32,327 |
| Feb 7, 2022 | $25.60 | $25.73 | $24.54 | $24.99 | -2.38% | 54,060 |
| Jan 31, 2022 | $25.80 | $25.80 | $25.40 | $25.60 | -0.19% | 37,882 |
| Jan 24, 2022 | $25.54 | $26.00 | $25.53 | $25.65 | -1.19% | 8,481 |
| Jan 18, 2022 | $25.65 | $25.96 | $25.63 | $25.96 | +0.82% | 14,861 |
| Jan 10, 2022 | $25.64 | $25.87 | $25.49 | $25.75 | +0.43% | 17,329 |
| Jan 3, 2022 | $25.50 | $26.45 | $25.35 | $25.64 | +0.39% | 19,101 |
| Dec 27, 2021 | $25.44 | $25.63 | $25.37 | $25.54 | +0.69% | 22,611 |
| Dec 20, 2021 | $25.18 | $25.50 | $25.18 | $25.37 | +0.50% | 16,684 |
| Dec 13, 2021 | $25.47 | $25.74 | $25.11 | $25.24 | -1.21% | 10,949 |
| Dec 6, 2021 | $25.43 | $25.62 | $25.35 | $25.55 | +0.46% | 7,284 |
| Nov 29, 2021 | $25.32 | $25.49 | $25.28 | $25.43 | +0.57% | 18,892 |
| Nov 22, 2021 | $25.45 | $25.52 | $25.28 | $25.29 | -0.90% | 7,456 |
| Nov 15, 2021 | $25.30 | $25.52 | $25.27 | $25.52 | +0.99% | 20,401 |
| Nov 8, 2021 | $25.34 | $25.36 | $25.26 | $25.27 | -0.43% | 18,610 |
| Nov 1, 2021 | $25.57 | $25.96 | $25.17 | $25.38 | -1.01% | 81,527 |
| Oct 25, 2021 | $26.21 | $26.39 | $25.36 | $25.64 | -1.91% | 36,922 |
| Oct 18, 2021 | $25.90 | $26.46 | $25.87 | $26.14 | +0.65% | 10,127 |
| Oct 11, 2021 | $25.63 | $25.97 | $25.43 | $25.97 | +1.36% | 15,716 |
| Oct 4, 2021 | $25.89 | $25.89 | $25.44 | $25.62 | -1.00% | 15,024 |
| Sep 27, 2021 | $25.65 | $26.00 | $25.63 | $25.88 | +0.58% | 43,471 |
| Sep 20, 2021 | $25.97 | $26.10 | $25.60 | $25.73 | -1.30% | 16,811 |
| Sep 13, 2021 | $26.58 | $26.58 | $25.85 | $26.07 | +0.73% | 12,114 |
| Sep 7, 2021 | $25.90 | $26.45 | $25.84 | $25.88 | +0.32% | 5,969 |
| Aug 30, 2021 | $25.79 | $25.90 | $25.60 | $25.80 | -0.10% | 16,068 |
| Aug 23, 2021 | $25.75 | $25.90 | $25.75 | $25.83 | -0.06% | 8,052 |
| Aug 16, 2021 | $25.82 | $25.85 | $25.75 | $25.84 | +0.35% | 11,377 |
| Aug 9, 2021 | $25.61 | $25.85 | $25.60 | $25.75 | -0.16% | 19,493 |
| Aug 2, 2021 | $25.76 | $25.79 | $25.61 | $25.79 | +0.70% | 7,773 |
| Jul 26, 2021 | $25.83 | $25.85 | $25.61 | $25.61 | -0.74% | 17,438 |
| Jul 19, 2021 | $25.80 | $25.90 | $25.80 | $25.80 | 0.00% | 6,657 |
| Jul 12, 2021 | $25.73 | $25.98 | $25.67 | $25.80 | +0.19% | 9,048 |
| Jul 6, 2021 | $25.64 | $25.80 | $25.64 | $25.75 | +0.78% | 5,640 |
| Jun 28, 2021 | $25.68 | $25.69 | $25.55 | $25.55 | -0.51% | 4,625 |
| Jun 21, 2021 | $25.65 | $25.70 | $25.51 | $25.68 | +0.39% | 9,002 |
| Jun 14, 2021 | $25.75 | $25.75 | $25.58 | $25.58 | -0.66% | 13,532 |
| Jun 7, 2021 | $25.68 | $25.79 | $25.61 | $25.75 | +0.55% | 16,905 |
| Jun 1, 2021 | $25.77 | $25.78 | $25.58 | $25.61 | -0.62% | 6,540 |
| May 24, 2021 | $25.59 | $25.79 | $25.54 | $25.77 | -0.08% | 6,885 |
| May 17, 2021 | $25.72 | $25.80 | $25.59 | $25.79 | +0.59% | 4,188 |
| May 10, 2021 | $25.63 | $25.80 | $25.61 | $25.64 | +0.12% | 6,880 |
| May 3, 2021 | $25.74 | $25.80 | $25.61 | $25.61 | -0.50% | 8,704 |
| Apr 26, 2021 | $25.83 | $25.92 | $25.59 | $25.74 | +0.23% | 9,125 |
| Apr 19, 2021 | $25.70 | $25.92 | $25.62 | $25.68 | -0.08% | 10,665 |
| Apr 12, 2021 | $25.94 | $25.94 | $25.58 | $25.70 | -0.77% | 5,844 |
| Apr 5, 2021 | $25.55 | $25.90 | $25.46 | $25.90 | +1.66% | 9,778 |
| Mar 29, 2021 | $25.46 | $25.54 | $25.36 | $25.48 | -0.28% | 3,735 |
| Mar 22, 2021 | $25.44 | $25.57 | $25.27 | $25.55 | +0.35% | 9,746 |
| Mar 15, 2021 | $25.58 | $25.65 | $25.27 | $25.46 | -0.47% | 6,106 |
| Mar 8, 2021 | $25.59 | $25.66 | $25.46 | $25.58 | +0.20% | 5,434 |
| Mar 1, 2021 | $25.50 | $25.67 | $25.46 | $25.53 | -0.08% | 10,698 |
| Feb 22, 2021 | $25.74 | $25.76 | $25.52 | $25.55 | -1.01% | 8,862 |
| Feb 16, 2021 | $25.67 | $26.15 | $25.65 | $25.81 | -0.50% | 12,244 |
| Feb 8, 2021 | $25.70 | $25.95 | $25.63 | $25.94 | +1.29% | 12,898 |
| Feb 1, 2021 | $25.68 | $25.74 | $25.59 | $25.61 | +0.35% | 7,467 |
| Jan 25, 2021 | $25.62 | $25.72 | $25.52 | $25.52 | -0.20% | 13,318 |
| Jan 19, 2021 | $25.73 | $25.77 | $25.56 | $25.57 | -0.31% | 9,741 |
| Jan 11, 2021 | $25.70 | $25.73 | $25.51 | $25.65 | -0.24% | 15,935 |
| Jan 4, 2021 | $25.70 | $25.75 | $25.60 | $25.71 | -0.15% | 11,589 |
| Dec 28, 2020 | $26.02 | $26.02 | $25.59 | $25.75 | -0.81% | 13,882 |
| Dec 21, 2020 | $25.71 | $26.15 | $25.56 | $25.96 | +0.23% | 24,303 |
| Dec 14, 2020 | $25.92 | $26.08 | $25.74 | $25.90 | +0.04% | 8,314 |
| Dec 7, 2020 | $25.94 | $26.06 | $25.82 | $25.89 | -0.04% | 7,992 |
| Nov 30, 2020 | $25.53 | $25.97 | $25.50 | $25.90 | +1.45% | 22,504 |
| Nov 23, 2020 | $25.67 | $25.76 | $25.43 | $25.53 | -0.12% | 12,921 |
| Nov 16, 2020 | $25.53 | $25.74 | $25.52 | $25.56 | +0.12% | 8,284 |
| Nov 9, 2020 | $25.42 | $25.68 | $25.36 | $25.53 | +0.47% | 15,397 |
| Nov 2, 2020 | $25.54 | $25.54 | $25.31 | $25.41 | -0.04% | 6,282 |
| Oct 26, 2020 | $25.33 | $25.54 | $25.31 | $25.42 | -0.06% | 7,838 |
| Oct 19, 2020 | $25.60 | $25.65 | $25.34 | $25.44 | -0.37% | 11,261 |
| Oct 12, 2020 | $25.58 | $25.65 | $25.45 | $25.53 | +0.43% | 10,138 |
| Oct 5, 2020 | $25.53 | $25.62 | $25.35 | $25.42 | -0.18% | 23,961 |
| Sep 28, 2020 | $25.53 | $25.62 | $25.41 | $25.47 | -0.07% | 10,035 |
| Sep 21, 2020 | $25.52 | $25.53 | $25.39 | $25.49 | +0.31% | 9,053 |
| Sep 14, 2020 | $25.37 | $25.74 | $25.37 | $25.41 | -0.33% | 16,368 |
| Sep 8, 2020 | $25.44 | $25.68 | $25.30 | $25.49 | -0.28% | 49,908 |
| Aug 31, 2020 | $25.47 | $25.69 | $25.45 | $25.56 | +0.31% | 8,853 |
| Aug 24, 2020 | $25.50 | $25.58 | $25.25 | $25.48 | -0.26% | 11,182 |
| Aug 17, 2020 | $25.60 | $25.60 | $25.41 | $25.55 | -0.14% | 7,380 |
| Aug 10, 2020 | $25.50 | $25.61 | $25.31 | $25.59 | +0.32% | 6,649 |
| Aug 3, 2020 | $25.59 | $25.59 | $25.35 | $25.50 | -0.46% | 16,735 |
| Jul 27, 2020 | $25.46 | $25.67 | $25.46 | $25.62 | +0.67% | 9,921 |
| Jul 20, 2020 | $25.30 | $25.49 | $25.30 | $25.45 | +0.51% | 6,501 |
| Jul 13, 2020 | $25.27 | $25.46 | $25.18 | $25.32 | +0.34% | 8,478 |
| Jul 6, 2020 | $25.30 | $25.32 | $25.23 | $25.24 | -0.26% | 19,357 |
| Jun 29, 2020 | $25.35 | $25.38 | $25.20 | $25.30 | -0.03% | 15,416 |
| Jun 22, 2020 | $25.20 | $25.38 | $25.16 | $25.31 | +0.75% | 7,600 |
| Jun 15, 2020 | $25.48 | $25.75 | $25.10 | $25.12 | -1.37% | 33,339 |
| Jun 8, 2020 | $25.36 | $25.71 | $25.31 | $25.47 | +0.67% | 19,485 |
| Jun 1, 2020 | $25.20 | $25.36 | $25.06 | $25.30 | +0.56% | 21,059 |
| May 26, 2020 | $25.08 | $25.20 | $25.02 | $25.16 | +0.60% | 15,528 |
| May 18, 2020 | $24.94 | $25.48 | $24.80 | $25.01 | +0.75% | 15,101 |
| May 11, 2020 | $24.99 | $25.00 | $24.38 | $24.83 | -0.52% | 49,723 |
| May 4, 2020 | $24.93 | $24.99 | $24.46 | $24.96 | +0.10% | 38,000 |
| Apr 27, 2020 | $24.84 | $25.00 | $24.56 | $24.93 | +0.96% | 12,276 |
| Apr 20, 2020 | $24.67 | $24.90 | $24.40 | $24.69 | +0.14% | 12,760 |
| Apr 13, 2020 | $24.60 | $24.93 | $24.40 | $24.66 | +0.24% | 31,337 |
| Apr 6, 2020 | $24.00 | $24.60 | $24.00 | $24.60 | +2.50% | 30,048 |
| Mar 30, 2020 | $24.01 | $24.38 | $24.00 | $24.00 | -0.39% | 16,073 |
| Mar 23, 2020 | $22.35 | $24.29 | $21.50 | $24.10 | +4.99% | 40,206 |
| Mar 16, 2020 | $24.19 | $24.62 | $19.90 | $22.95 | -7.07% | 61,360 |
| Mar 9, 2020 | $25.00 | $25.33 | $22.36 | $24.70 | -2.19% | 83,002 |
| Mar 2, 2020 | $25.24 | $25.41 | $25.15 | $25.25 | -0.77% | 41,673 |
| Feb 24, 2020 | $25.38 | $25.48 | $25.14 | $25.45 | +0.22% | 24,519 |
| Feb 18, 2020 | $25.42 | $25.48 | $25.38 | $25.39 | -0.11% | 7,492 |
| Feb 10, 2020 | $25.44 | $25.44 | $25.31 | $25.42 | +0.17% | 7,368 |
| Feb 3, 2020 | $25.34 | $25.41 | $25.28 | $25.38 | +0.14% | 16,405 |
| Jan 27, 2020 | $25.20 | $25.34 | $25.20 | $25.34 | +0.48% | 10,732 |
| Jan 21, 2020 | $25.30 | $25.41 | $25.11 | $25.22 | -0.59% | 30,368 |
| Jan 13, 2020 | $25.20 | $25.37 | $25.19 | $25.37 | +0.45% | 18,401 |
| Jan 6, 2020 | $25.42 | $25.42 | $25.21 | $25.26 | -0.57% | 25,047 |
| Dec 30, 2019 | $25.16 | $25.45 | $25.03 | $25.40 | +0.95% | 45,332 |
| Dec 23, 2019 | $25.22 | $25.22 | $25.05 | $25.16 | +0.08% | 20,617 |
| Dec 16, 2019 | $25.41 | $25.42 | $25.00 | $25.14 | -0.98% | 50,772 |
| Dec 9, 2019 | $25.22 | $25.39 | $25.21 | $25.39 | +0.59% | 7,273 |
| Dec 2, 2019 | $25.17 | $25.45 | $25.15 | $25.24 | +0.20% | 14,956 |
| Nov 25, 2019 | $25.28 | $25.40 | $25.17 | $25.19 | -0.32% | 10,869 |
| Nov 18, 2019 | $25.27 | $25.41 | $25.18 | $25.27 | +0.44% | 10,291 |
| Nov 11, 2019 | $25.31 | $25.31 | $25.12 | $25.16 | -0.12% | 12,401 |
| Nov 4, 2019 | $25.35 | $25.48 | $25.19 | $25.19 | -0.63% | 7,707 |
| Oct 28, 2019 | $25.44 | $25.54 | $25.29 | $25.35 | -0.10% | 7,996 |
| Oct 21, 2019 | $25.29 | $25.53 | $25.28 | $25.38 | +0.46% | 8,445 |
| Oct 14, 2019 | $25.20 | $25.30 | $25.06 | $25.26 | +0.36% | 15,162 |
| Oct 7, 2019 | $25.37 | $25.37 | $25.09 | $25.17 | -0.63% | 8,704 |
| Sep 30, 2019 | $25.05 | $25.39 | $25.05 | $25.33 | +0.91% | 14,721 |
| Sep 23, 2019 | $24.99 | $25.19 | $24.99 | $25.10 | -0.08% | 29,247 |
| Sep 16, 2019 | $25.32 | $25.32 | $24.92 | $25.12 | -0.24% | 28,600 |
| Sep 9, 2019 | $25.32 | $25.35 | $25.15 | $25.18 | -0.61% | 22,754 |
| Sep 3, 2019 | $25.32 | $25.34 | $25.23 | $25.34 | +0.18% | 11,968 |
| Aug 26, 2019 | $25.41 | $25.41 | $25.17 | $25.29 | -0.48% | 12,650 |
| Aug 19, 2019 | $25.12 | $25.41 | $25.07 | $25.41 | +0.83% | 16,273 |
| Aug 12, 2019 | $25.05 | $25.35 | $25.05 | $25.20 | -0.06% | 14,855 |
| Aug 5, 2019 | $24.90 | $25.50 | $24.88 | $25.22 | +1.27% | 43,087 |
| Jul 29, 2019 | $24.86 | $24.95 | $24.80 | $24.90 | +0.15% | 17,955 |
| Jul 22, 2019 | $24.80 | $24.90 | $24.67 | $24.86 | +0.78% | 31,875 |
| Jul 15, 2019 | $24.63 | $24.81 | $24.60 | $24.67 | +0.04% | 17,355 |
| Jul 8, 2019 | $24.74 | $24.80 | $24.41 | $24.66 | -0.17% | 16,128 |
| Jul 1, 2019 | $24.93 | $24.96 | $24.61 | $24.70 | -0.04% | 18,526 |
| Jun 24, 2019 | $24.72 | $24.95 | $24.59 | $24.71 | +0.06% | 12,736 |
| Jun 17, 2019 | $24.90 | $24.93 | $24.26 | $24.70 | -0.82% | 25,220 |
| Jun 10, 2019 | $24.50 | $24.90 | $24.50 | $24.90 | +0.61% | 14,302 |
| Jun 3, 2019 | $24.50 | $24.80 | $24.24 | $24.75 | +1.18% | 20,232 |
| May 28, 2019 | $24.48 | $24.50 | $24.32 | $24.46 | -0.06% | 15,447 |
| May 20, 2019 | $24.34 | $24.50 | $24.20 | $24.48 | +0.93% | 19,238 |
| May 13, 2019 | $24.05 | $24.42 | $24.05 | $24.25 | -0.28% | 10,696 |
| May 6, 2019 | $24.42 | $24.44 | $24.21 | $24.32 | -0.09% | 11,058 |
| Apr 29, 2019 | $24.27 | $24.43 | $24.25 | $24.34 | -0.41% | 8,411 |
| Apr 22, 2019 | $24.14 | $24.44 | $24.14 | $24.44 | +1.07% | 14,112 |
| Apr 15, 2019 | $24.34 | $24.34 | $24.02 | $24.18 | -0.66% | 31,518 |
| Apr 8, 2019 | $24.06 | $24.50 | $24.03 | $24.34 | +0.89% | 23,118 |
| Apr 1, 2019 | $23.68 | $24.41 | $23.64 | $24.13 | +2.18% | 34,025 |
| Mar 25, 2019 | $23.65 | $23.75 | $23.52 | $23.61 | -0.67% | 10,128 |
| Mar 18, 2019 | $23.90 | $24.10 | $23.56 | $23.77 | -0.46% | 20,732 |
| Mar 11, 2019 | $23.98 | $24.06 | $23.77 | $23.88 | -0.41% | 6,204 |
| Mar 4, 2019 | $23.78 | $24.08 | $23.75 | $23.98 | +0.95% | 8,566 |
| Feb 25, 2019 | $23.70 | $23.78 | $23.50 | $23.75 | +0.22% | 18,601 |
| Feb 19, 2019 | $23.78 | $23.78 | $23.51 | $23.70 | -0.13% | 6,346 |
| Feb 11, 2019 | $23.62 | $23.73 | $23.50 | $23.73 | +0.78% | 12,534 |
| Feb 4, 2019 | $23.70 | $23.75 | $23.30 | $23.55 | -0.22% | 13,381 |
| Jan 28, 2019 | $23.33 | $23.70 | $23.20 | $23.60 | +1.73% | 14,018 |
| Jan 22, 2019 | $22.95 | $23.71 | $22.93 | $23.20 | +0.82% | 12,628 |
| Jan 14, 2019 | $23.00 | $23.30 | $22.97 | $23.01 | 0.00% | 17,189 |
| Jan 7, 2019 | $23.00 | $23.34 | $22.84 | $23.01 | +0.17% | 11,619 |
| Dec 31, 2018 | $22.74 | $23.02 | $22.60 | $22.97 | +0.99% | 28,267 |
| Dec 24, 2018 | $22.02 | $22.82 | $22.02 | $22.75 | +0.78% | 9,287 |
| Dec 17, 2018 | $22.64 | $22.88 | $21.12 | $22.57 | -2.59% | 41,192 |
| Dec 10, 2018 | $23.10 | $23.41 | $22.80 | $23.17 | +0.70% | 10,912 |
| Dec 3, 2018 | $23.29 | $23.34 | $23.00 | $23.01 | -0.85% | 19,114 |
| Nov 26, 2018 | $23.22 | $23.32 | $23.09 | $23.21 | -0.19% | 16,738 |
| Nov 19, 2018 | $23.09 | $23.32 | $23.09 | $23.25 | +0.42% | 8,582 |
| Nov 12, 2018 | $23.14 | $23.31 | $23.07 | $23.15 | -0.19% | 11,103 |
| Nov 5, 2018 | $23.08 | $23.42 | $23.00 | $23.20 | +0.55% | 14,833 |
| Oct 29, 2018 | $23.30 | $23.39 | $23.00 | $23.07 | -1.01% | 11,327 |
| Oct 22, 2018 | $22.95 | $23.38 | $22.82 | $23.30 | -0.41% | 20,311 |
| Oct 15, 2018 | $23.40 | $23.58 | $22.81 | $23.40 | +0.21% | 29,952 |
| Oct 8, 2018 | $23.61 | $23.62 | $23.33 | $23.35 | +0.09% | 29,167 |
| Oct 1, 2018 | $24.18 | $24.22 | $23.31 | $23.33 | -3.03% | 14,002 |
| Sep 24, 2018 | $23.92 | $24.06 | $23.62 | $24.06 | +1.19% | 9,952 |
| Sep 17, 2018 | $24.37 | $24.57 | $23.72 | $23.78 | -3.30% | 13,148 |
| Sep 10, 2018 | $24.32 | $24.59 | $24.11 | $24.59 | +0.37% | 28,429 |
| Sep 4, 2018 | $24.42 | $24.60 | $24.25 | $24.50 | +0.95% | 25,823 |
| Aug 27, 2018 | $24.28 | $24.37 | $24.20 | $24.27 | -0.04% | 9,629 |
| Aug 20, 2018 | $24.30 | $24.35 | $24.19 | $24.28 | -0.24% | 9,943 |
| Aug 13, 2018 | $24.40 | $24.70 | $24.30 | $24.34 | -0.25% | 11,120 |
| Aug 6, 2018 | $24.43 | $24.70 | $24.30 | $24.40 | -0.12% | 13,331 |
| Jul 30, 2018 | $24.43 | $24.61 | $24.35 | $24.43 | -0.12% | 12,366 |
| Jul 23, 2018 | $24.34 | $24.73 | $24.25 | $24.46 | +0.66% | 15,258 |
| Jul 16, 2018 | $24.45 | $24.45 | $24.30 | $24.30 | -0.62% | 1,701 |
| Jul 9, 2018 | $24.23 | $24.45 | $24.05 | $24.45 | +0.91% | 9,145 |
| Jul 2, 2018 | $24.00 | $24.25 | $24.00 | $24.23 | +0.45% | 14,557 |
| Jun 25, 2018 | $24.33 | $24.45 | $24.08 | $24.12 | -1.04% | 12,580 |
| Jun 18, 2018 | $24.47 | $24.49 | $23.79 | $24.37 | -1.06% | 13,872 |
| Jun 11, 2018 | $24.62 | $24.73 | $24.57 | $24.63 | -0.26% | 5,584 |
| Jun 4, 2018 | $24.22 | $24.74 | $24.18 | $24.70 | +2.07% | 12,310 |
| May 29, 2018 | $24.15 | $24.30 | $24.15 | $24.20 | +0.44% | 3,921 |
| May 21, 2018 | $24.01 | $24.75 | $24.00 | $24.09 | +0.47% | 10,045 |
| May 14, 2018 | $24.00 | $24.20 | $23.98 | $23.98 | +0.10% | 7,673 |
| May 7, 2018 | $24.03 | $24.03 | $23.90 | $23.96 | -0.01% | 6,736 |
| Apr 30, 2018 | $23.91 | $24.05 | $23.91 | $23.96 | +0.35% | 15,905 |
| Apr 23, 2018 | $23.78 | $23.91 | $23.70 | $23.88 | +0.36% | 15,817 |
| Apr 16, 2018 | $23.85 | $23.90 | $23.75 | $23.79 | -0.24% | 15,194 |
| Apr 9, 2018 | $24.00 | $24.11 | $23.81 | $23.85 | -0.30% | 10,997 |
| Apr 2, 2018 | $24.03 | $24.12 | $23.71 | $23.92 | -0.58% | 16,035 |
| Mar 26, 2018 | $24.20 | $24.20 | $24.04 | $24.06 | -0.01% | 14,468 |
| Mar 19, 2018 | $24.22 | $24.25 | $23.97 | $24.06 | +0.44% | 15,191 |
| Mar 12, 2018 | $24.22 | $24.42 | $23.96 | $23.96 | -1.05% | 10,597 |
| Mar 5, 2018 | $24.00 | $24.27 | $24.00 | $24.21 | +0.88% | 15,410 |
| Feb 26, 2018 | $23.94 | $24.28 | $23.60 | $24.00 | +0.21% | 53,242 |
| Feb 20, 2018 | $23.87 | $24.00 | $23.80 | $23.95 | +0.47% | 13,863 |
| Feb 12, 2018 | $23.60 | $24.00 | $23.56 | $23.84 | +1.05% | 18,886 |
| Feb 5, 2018 | $23.68 | $23.88 | $23.45 | $23.59 | -0.97% | 14,885 |
| Jan 29, 2018 | $24.40 | $24.50 | $23.75 | $23.82 | -2.22% | 48,016 |
| Jan 22, 2018 | $24.29 | $24.49 | $24.27 | $24.36 | -0.01% | 29,457 |
| Jan 16, 2018 | $24.44 | $24.59 | $24.23 | $24.36 | +0.25% | 16,857 |
| Jan 8, 2018 | $24.83 | $25.04 | $24.30 | $24.30 | -2.06% | 80,774 |
| Jan 2, 2018 | $24.71 | $24.81 | $24.40 | $24.81 | +0.49% | 19,401 |
| Dec 26, 2017 | $24.43 | $24.70 | $24.16 | $24.69 | +2.02% | 106,578 |
| Dec 18, 2017 | $24.70 | $24.76 | $24.12 | $24.20 | -1.43% | 75,805 |
| Dec 11, 2017 | $24.79 | $24.98 | $24.40 | $24.55 | -1.12% | 69,210 |
| Dec 4, 2017 | $24.84 | $24.98 | $24.55 | $24.83 | -0.12% | 71,785 |
| Nov 27, 2017 | $24.82 | $24.96 | $24.68 | $24.86 | -0.17% | 50,424 |
| Nov 20, 2017 | $24.72 | $24.90 | $24.67 | $24.90 | +0.54% | 8,368 |
| Nov 13, 2017 | $24.57 | $24.97 | $24.57 | $24.77 | +0.49% | 20,968 |
| Nov 6, 2017 | $24.73 | $24.88 | $24.58 | $24.65 | -0.92% | 29,930 |
| Oct 30, 2017 | $24.79 | $24.88 | $24.66 | $24.88 | +0.69% | 18,583 |
| Oct 23, 2017 | $24.84 | $24.97 | $24.55 | $24.71 | -0.63% | 57,699 |
| Oct 16, 2017 | $24.72 | $24.95 | $24.67 | $24.87 | +0.43% | 28,430 |
| Oct 9, 2017 | $24.99 | $24.99 | $24.52 | $24.76 | 0.00% | 21,182 |
| Oct 2, 2017 | $25.23 | $25.23 | $24.73 | $24.76 | -0.76% | 57,267 |
| Sep 25, 2017 | $24.91 | $25.12 | $24.85 | $24.95 | +0.32% | 31,926 |
| Sep 18, 2017 | $25.01 | $25.16 | $24.85 | $24.87 | -1.47% | 20,923 |
| Sep 11, 2017 | $25.10 | $25.24 | $24.98 | $25.24 | +0.64% | 14,742 |
| Sep 5, 2017 | $25.00 | $25.25 | $24.94 | $25.08 | +0.48% | 10,982 |
| Aug 28, 2017 | $25.02 | $25.25 | $24.94 | $24.96 | -0.20% | 16,157 |
| Aug 21, 2017 | $24.95 | $25.10 | $24.91 | $25.01 | +0.03% | 10,130 |
| Aug 14, 2017 | $25.25 | $25.25 | $24.81 | $25.00 | +0.14% | 5,323 |
| Aug 7, 2017 | $25.00 | $25.00 | $24.81 | $24.97 | -0.18% | 17,896 |
| Jul 31, 2017 | $24.94 | $25.01 | $24.83 | $25.01 | +0.28% | 38,020 |
| Jul 24, 2017 | $24.95 | $25.01 | $24.85 | $24.94 | -0.04% | 6,583 |
| Jul 17, 2017 | $24.91 | $24.95 | $24.81 | $24.95 | +0.18% | 22,978 |
| Jul 10, 2017 | $24.97 | $25.00 | $24.79 | $24.91 | +0.05% | 10,129 |
| Jul 3, 2017 | $24.86 | $24.97 | $24.85 | $24.89 | +0.13% | 3,977 |
| Jun 26, 2017 | $25.16 | $25.16 | $24.75 | $24.86 | +0.32% | 20,609 |
| Jun 19, 2017 | $24.93 | $25.01 | $24.71 | $24.78 | -0.64% | 20,224 |
| Jun 12, 2017 | $24.79 | $25.00 | $24.57 | $24.94 | +0.56% | 15,333 |
| Jun 5, 2017 | $24.65 | $24.84 | $24.54 | $24.80 | +1.22% | 25,127 |
| May 30, 2017 | $24.70 | $24.70 | $24.50 | $24.50 | -0.61% | 4,820 |
| May 22, 2017 | $24.70 | $24.70 | $24.29 | $24.65 | -0.16% | 17,824 |
| May 15, 2017 | $24.82 | $24.82 | $24.64 | $24.69 | +0.15% | 5,404 |
| May 8, 2017 | $24.78 | $24.78 | $24.22 | $24.65 | +0.34% | 9,158 |
| May 1, 2017 | $24.47 | $24.60 | $24.28 | $24.57 | +0.64% | 11,710 |
| Apr 24, 2017 | $24.35 | $24.60 | $24.10 | $24.41 | +0.30% | 24,867 |
| Apr 17, 2017 | $24.27 | $24.43 | $24.15 | $24.34 | +0.83% | 20,449 |
| Apr 10, 2017 | $24.15 | $24.33 | $24.09 | $24.14 | 0.00% | 30,188 |
| Apr 3, 2017 | $24.15 | $24.49 | $24.11 | $24.14 | -0.08% | 16,603 |
| Mar 27, 2017 | $24.13 | $24.51 | $23.96 | $24.16 | -0.15% | 20,106 |
| Mar 20, 2017 | $24.08 | $24.24 | $23.85 | $24.20 | +1.45% | 22,059 |
| Mar 13, 2017 | $23.61 | $23.86 | $23.31 | $23.85 | +1.23% | 44,663 |
| Mar 6, 2017 | $24.15 | $24.15 | $23.56 | $23.56 | -2.30% | 23,085 |
| Feb 27, 2017 | $24.09 | $24.25 | $23.95 | $24.11 | +0.18% | 24,300 |
| Feb 21, 2017 | $24.04 | $24.33 | $23.92 | $24.07 | -0.08% | 35,190 |
| Feb 13, 2017 | $24.21 | $24.23 | $23.95 | $24.09 | +0.04% | 26,874 |
| Feb 6, 2017 | $23.54 | $24.30 | $23.46 | $24.08 | +2.50% | 51,148 |
| Jan 30, 2017 | $23.34 | $23.52 | $23.25 | $23.49 | +1.19% | 24,480 |
| Jan 23, 2017 | $23.26 | $23.37 | $23.00 | $23.22 | +0.88% | 16,983 |
| Jan 17, 2017 | $23.36 | $23.53 | $22.96 | $23.01 | -1.40% | 26,946 |
| Jan 9, 2017 | $22.96 | $23.58 | $22.90 | $23.34 | +1.75% | 31,939 |
| Jan 3, 2017 | $22.75 | $22.96 | $22.75 | $22.94 | +0.04% | 8,352 |
| Dec 27, 2016 | $22.82 | $22.94 | $22.53 | $22.93 | +0.53% | 43,427 |
| Dec 19, 2016 | $22.17 | $22.87 | $22.17 | $22.81 | +2.63% | 48,139 |
| Dec 12, 2016 | $23.69 | $23.75 | $22.20 | $22.23 | -5.61% | 68,638 |
| Dec 5, 2016 | $23.99 | $24.01 | $23.51 | $23.55 | -1.69% | 15,449 |
| Nov 28, 2016 | $24.25 | $24.25 | $23.61 | $23.95 | -0.62% | 14,715 |
| Nov 21, 2016 | $23.74 | $24.25 | $23.74 | $24.10 | +0.75% | 9,317 |
| Nov 14, 2016 | $24.28 | $24.77 | $23.11 | $23.92 | – | 38,795 |
Seasonality
GAB.PG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.1% | 0.2% | 0.0% | 0.0% | 1.1% | 0.9% | 0.1% | 0.3% | -1.0% | 0.7% | -0.0% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.3% | 0.0% | -2.5% | 0.5% | -1.6% | 1.5% | -0.4% | -3.6% | -3.2% | 2.0% | ||
| 2025 | 0.9% | 1.4% | -0.4% | -0.9% | -0.2% | -1.2% | 0.7% | 1.7% | 2.5% | -0.8% | 0.6% | 0.1% |
| 2024 | 1.9% | -1.3% | 1.5% | -1.5% | -2.2% | 1.4% | 0.5% | 4.6% | 9.5% | -1.0% | -1.5% | -7.8% |
| 2023 | 3.9% | -1.6% | 1.2% | 0.8% | 0.1% | -0.3% | 0.3% | -1.7% | -1.1% | -3.3% | 2.8% | 3.4% |
| 2022 | -0.1% | -2.1% | 1.0% | -6.8% | 0.9% | 1.0% | 5.1% | -1.6% | -8.0% | -2.8% | 5.2% | -0.5% |
| 2021 | -0.9% | 0.1% | 0.8% | 1.1% | 0.1% | 0.8% | -0.2% | 1.0% | 0.6% | -0.3% | -1.3% | 2.2% |
| 2020 | 0.8% | 0.4% | -3.7% | 3.0% | 1.0% | 2.1% | 0.9% | -0.1% | 0.8% | -0.3% | 0.6% | 2.0% |
| 2019 | 4.2% | 0.5% | 1.1% | 3.4% | 0.2% | 2.3% | 0.7% | 1.7% | 0.3% | 1.3% | -0.7% | 1.1% |
| 2018 | -3.0% | 0.3% | 1.5% | -0.4% | 0.8% | 1.2% | 1.4% | -0.8% | 0.4% | -3.8% | 0.3% | -1.3% |
| 2017 | 2.0% | 3.2% | 1.4% | 1.0% | 1.0% | 2.1% | 0.1% | 0.4% | 1.2% | -0.7% | 0.3% | 0.6% |