Gabelli Equity Trust Inc (GAB.PH) stock
GAB.PHNYSEFiscal year ends December 31Also trades as GAB, GAB.PG, GAB.PK
$18.65−0.07 (-0.37%)
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
$18.65
-0.37% on the day
52-week range
$18.11 – $21.65
-13.9% from the high
Change over 52 weeks
-11.4%
From $21.04 on Oct 30, 2025
Average volume
11,198
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.80 | $18.94 | $18.49 | $18.65 | -0.90% | 87,947 |
| Oct 19, 2026 | $18.75 | $18.83 | $18.47 | $18.82 | +0.70% | 50,693 |
| Oct 12, 2026 | $18.61 | $18.99 | $18.51 | $18.69 | +0.21% | 42,026 |
| Oct 5, 2026 | $18.56 | $18.65 | $18.30 | $18.65 | +1.03% | 82,943 |
| Sep 28, 2026 | $18.48 | $18.57 | $18.11 | $18.46 | +0.44% | 128,499 |
| Sep 21, 2026 | $18.61 | $18.70 | $18.26 | $18.38 | -2.05% | 61,215 |
| Sep 14, 2026 | $18.89 | $19.05 | $18.65 | $18.77 | -1.08% | 47,733 |
| Sep 8, 2026 | $19.11 | $19.20 | $18.90 | $18.97 | -0.73% | 41,085 |
| Aug 31, 2026 | $19.13 | $19.28 | $19.05 | $19.11 | -0.16% | 56,950 |
| Aug 24, 2026 | $19.03 | $19.35 | $19.02 | $19.14 | +0.47% | 52,261 |
| Aug 17, 2026 | $19.20 | $19.54 | $18.93 | $19.05 | -0.78% | 55,100 |
| Aug 10, 2026 | $19.72 | $19.79 | $19.15 | $19.20 | -2.56% | 54,775 |
| Aug 3, 2026 | $19.75 | $19.89 | $19.61 | $19.71 | -0.18% | 39,767 |
| Jul 27, 2026 | $19.96 | $19.96 | $19.67 | $19.74 | -0.20% | 24,480 |
| Jul 20, 2026 | $19.79 | $19.99 | $19.70 | $19.78 | -0.55% | 27,648 |
| Jul 13, 2026 | $19.82 | $20.00 | $19.74 | $19.89 | +0.10% | 63,300 |
| Jul 6, 2026 | $19.84 | $19.92 | $19.78 | $19.87 | -0.20% | 29,464 |
| Jun 29, 2026 | $20.05 | $20.05 | $19.82 | $19.91 | -0.85% | 25,067 |
| Jun 22, 2026 | $19.78 | $20.08 | $19.64 | $20.08 | +1.52% | 63,525 |
| Jun 15, 2026 | $20.00 | $20.16 | $19.71 | $19.78 | -0.90% | 46,700 |
| Jun 8, 2026 | $19.85 | $20.03 | $19.81 | $19.96 | +0.35% | 23,046 |
| Jun 1, 2026 | $19.98 | $20.20 | $19.82 | $19.89 | -0.77% | 47,762 |
| May 26, 2026 | $20.01 | $20.17 | $19.78 | $20.05 | -0.17% | 17,235 |
| May 18, 2026 | $20.13 | $20.16 | $19.93 | $20.08 | -0.45% | 37,579 |
| May 11, 2026 | $20.28 | $20.34 | $20.10 | $20.17 | -0.71% | 22,578 |
| May 4, 2026 | $20.37 | $20.37 | $20.24 | $20.32 | +0.02% | 28,736 |
| Apr 27, 2026 | $20.28 | $20.47 | $20.27 | $20.31 | -0.15% | 35,549 |
| Apr 20, 2026 | $20.57 | $20.57 | $20.25 | $20.34 | -0.78% | 38,271 |
| Apr 13, 2026 | $20.38 | $20.55 | $20.35 | $20.50 | +0.74% | 59,432 |
| Apr 6, 2026 | $20.40 | $20.65 | $20.30 | $20.35 | -0.25% | 25,085 |
| Mar 30, 2026 | $20.35 | $20.59 | $20.25 | $20.40 | +0.25% | 15,605 |
| Mar 23, 2026 | $20.40 | $20.95 | $20.35 | $20.35 | -0.73% | 40,421 |
| Mar 16, 2026 | $20.73 | $21.07 | $20.40 | $20.50 | -1.44% | 38,950 |
| Mar 9, 2026 | $20.65 | $21.04 | $20.39 | $20.80 | -1.19% | 40,472 |
| Mar 2, 2026 | $21.05 | $21.28 | $20.92 | $21.05 | -0.71% | 21,862 |
| Feb 23, 2026 | $21.08 | $21.51 | $21.00 | $21.20 | +0.65% | 43,797 |
| Feb 17, 2026 | $21.02 | $21.10 | $20.92 | $21.06 | -0.22% | 24,751 |
| Feb 9, 2026 | $20.88 | $21.11 | $20.82 | $21.11 | +0.62% | 22,594 |
| Feb 2, 2026 | $21.00 | $21.12 | $20.85 | $20.98 | -0.38% | 29,901 |
| Jan 26, 2026 | $21.02 | $21.26 | $21.00 | $21.06 | +0.00% | 28,608 |
| Jan 20, 2026 | $21.00 | $21.50 | $20.85 | $21.06 | +0.09% | 33,345 |
| Jan 12, 2026 | $20.95 | $21.05 | $20.87 | $21.04 | +0.29% | 27,894 |
| Jan 5, 2026 | $20.82 | $20.98 | $20.82 | $20.98 | +0.91% | 33,775 |
| Dec 29, 2025 | $20.95 | $20.95 | $20.75 | $20.79 | -0.47% | 56,724 |
| Dec 22, 2025 | $20.76 | $20.89 | $20.71 | $20.89 | +0.28% | 37,393 |
| Dec 15, 2025 | $21.08 | $21.27 | $20.70 | $20.83 | -1.19% | 124,354 |
| Dec 8, 2025 | $20.92 | $21.65 | $20.92 | $21.08 | +0.57% | 43,054 |
| Dec 1, 2025 | $21.02 | $21.15 | $20.86 | $20.96 | -0.71% | 29,118 |
| Nov 24, 2025 | $21.08 | $21.26 | $20.96 | $21.11 | +0.29% | 35,507 |
| Nov 17, 2025 | $20.97 | $21.09 | $20.83 | $21.05 | +0.05% | 84,724 |
| Nov 10, 2025 | $21.01 | $21.14 | $20.85 | $21.04 | +0.19% | 75,191 |
| Nov 3, 2025 | $21.02 | $21.11 | $20.83 | $21.00 | -0.10% | 52,898 |
| Oct 27, 2025 | $21.15 | $21.26 | $20.92 | $21.02 | -0.76% | 79,570 |
| Oct 20, 2025 | $21.08 | $21.24 | $21.00 | $21.18 | +1.00% | 28,386 |
| Oct 13, 2025 | $20.88 | $21.09 | $20.77 | $20.97 | +0.43% | 31,718 |
| Oct 6, 2025 | $21.22 | $21.30 | $20.84 | $20.88 | -2.20% | 29,496 |
| Sep 29, 2025 | $21.32 | $21.35 | $21.11 | $21.35 | +0.52% | 21,348 |
| Sep 22, 2025 | $21.46 | $21.58 | $21.12 | $21.24 | -1.03% | 45,294 |
| Sep 15, 2025 | $21.55 | $21.80 | $21.44 | $21.46 | -0.22% | 62,480 |
| Sep 8, 2025 | $21.26 | $21.65 | $21.25 | $21.51 | +1.18% | 44,222 |
| Sep 2, 2025 | $20.84 | $21.28 | $20.76 | $21.26 | +1.65% | 31,494 |
| Aug 25, 2025 | $21.02 | $21.12 | $20.76 | $20.92 | -0.73% | 46,540 |
| Aug 18, 2025 | $20.87 | $21.16 | $20.87 | $21.07 | +0.96% | 29,388 |
| Aug 11, 2025 | $20.74 | $21.17 | $20.73 | $20.87 | +0.34% | 26,647 |
| Aug 4, 2025 | $20.71 | $20.88 | $20.65 | $20.80 | +0.38% | 34,478 |
| Jul 28, 2025 | $20.68 | $20.75 | $20.55 | $20.72 | +0.10% | 38,593 |
| Jul 21, 2025 | $20.71 | $20.93 | $20.60 | $20.70 | -0.62% | 41,890 |
| Jul 14, 2025 | $20.71 | $20.86 | $20.53 | $20.83 | -0.19% | 19,272 |
| Jul 7, 2025 | $20.63 | $20.89 | $20.63 | $20.87 | +0.24% | 33,912 |
| Jun 30, 2025 | $20.62 | $20.82 | $20.48 | $20.82 | +1.26% | 55,982 |
| Jun 23, 2025 | $20.64 | $20.74 | $20.46 | $20.56 | -0.24% | 58,914 |
| Jun 16, 2025 | $20.80 | $21.02 | $20.48 | $20.61 | -0.88% | 70,805 |
| Jun 9, 2025 | $20.93 | $21.10 | $20.73 | $20.79 | -0.73% | 55,822 |
| Jun 2, 2025 | $20.85 | $21.11 | $20.70 | $20.95 | +0.60% | 77,298 |
| May 27, 2025 | $20.97 | $21.10 | $20.82 | $20.82 | -0.62% | 28,164 |
| May 19, 2025 | $20.87 | $21.30 | $20.39 | $20.95 | -1.13% | 22,968 |
| May 12, 2025 | $21.27 | $21.62 | $20.82 | $21.19 | +0.28% | 14,103 |
| May 5, 2025 | $21.02 | $21.48 | $20.93 | $21.13 | -0.14% | 32,730 |
| Apr 28, 2025 | $21.17 | $21.50 | $20.87 | $21.16 | +0.09% | 15,836 |
| Apr 21, 2025 | $20.91 | $21.21 | $20.65 | $21.14 | +0.67% | 26,273 |
| Apr 14, 2025 | $20.79 | $21.15 | $20.51 | $21.00 | +0.91% | 27,917 |
| Apr 7, 2025 | $20.94 | $21.21 | $20.41 | $20.81 | -0.91% | 115,670 |
| Mar 31, 2025 | $21.05 | $21.51 | $20.89 | $21.00 | -0.71% | 74,663 |
| Mar 24, 2025 | $21.29 | $21.36 | $20.91 | $21.15 | -0.75% | 83,420 |
| Mar 17, 2025 | $21.47 | $21.58 | $21.20 | $21.31 | -0.75% | 37,848 |
| Mar 10, 2025 | $21.23 | $21.47 | $21.10 | $21.47 | +0.47% | 33,673 |
| Mar 3, 2025 | $21.47 | $21.69 | $21.27 | $21.37 | -1.20% | 48,934 |
| Feb 24, 2025 | $21.33 | $21.69 | $21.19 | $21.63 | +1.36% | 48,665 |
| Feb 18, 2025 | $21.37 | $21.37 | $21.14 | $21.34 | -0.61% | 129,183 |
| Feb 10, 2025 | $21.26 | $21.50 | $21.19 | $21.47 | +0.99% | 45,632 |
| Feb 3, 2025 | $21.33 | $21.63 | $21.14 | $21.26 | -1.12% | 70,389 |
| Jan 27, 2025 | $21.50 | $21.66 | $21.35 | $21.50 | +0.61% | 41,922 |
| Jan 21, 2025 | $21.50 | $21.58 | $21.32 | $21.37 | -0.14% | 18,887 |
| Jan 13, 2025 | $21.48 | $21.75 | $21.18 | $21.40 | +0.33% | 20,268 |
| Jan 6, 2025 | $21.59 | $21.59 | $21.10 | $21.33 | -1.20% | 28,220 |
| Dec 30, 2024 | $21.07 | $21.63 | $21.07 | $21.59 | +1.79% | 56,592 |
| Dec 23, 2024 | $21.85 | $21.85 | $20.93 | $21.21 | -2.93% | 83,126 |
| Dec 16, 2024 | $23.00 | $23.01 | $21.13 | $21.85 | -5.00% | 50,267 |
| Dec 9, 2024 | $23.00 | $23.10 | $22.76 | $23.00 | +0.46% | 27,217 |
| Dec 2, 2024 | $23.10 | $23.17 | $22.61 | $22.90 | -1.29% | 32,069 |
| Nov 25, 2024 | $23.20 | $23.25 | $23.07 | $23.19 | +0.15% | 17,068 |
| Nov 18, 2024 | $23.16 | $23.25 | $22.50 | $23.16 | -0.13% | 39,537 |
| Nov 11, 2024 | $23.15 | $23.26 | $22.67 | $23.19 | +0.17% | 40,042 |
| Nov 4, 2024 | $23.48 | $23.50 | $22.72 | $23.15 | -1.34% | 65,531 |
| Oct 28, 2024 | $23.69 | $23.69 | $23.33 | $23.46 | -0.49% | 50,077 |
| Oct 21, 2024 | $23.93 | $23.93 | $23.27 | $23.58 | -1.39% | 41,332 |
| Oct 14, 2024 | $23.99 | $23.99 | $23.73 | $23.91 | +0.48% | 19,120 |
| Oct 7, 2024 | $23.80 | $24.03 | $23.55 | $23.80 | -0.28% | 49,765 |
| Sep 30, 2024 | $23.80 | $24.10 | $23.71 | $23.87 | -0.05% | 23,433 |
| Sep 23, 2024 | $23.90 | $24.06 | $23.70 | $23.88 | -0.83% | 30,629 |
| Sep 16, 2024 | $23.83 | $24.24 | $23.70 | $24.08 | +0.33% | 35,232 |
| Sep 9, 2024 | $23.06 | $24.04 | $23.04 | $24.00 | +4.39% | 41,483 |
| Sep 3, 2024 | $22.09 | $22.99 | $22.09 | $22.99 | +4.07% | 39,938 |
| Aug 26, 2024 | $21.87 | $22.15 | $21.85 | $22.09 | +1.26% | 48,393 |
| Aug 19, 2024 | $21.76 | $21.88 | $21.65 | $21.82 | +0.37% | 29,957 |
| Aug 12, 2024 | $21.40 | $21.79 | $21.39 | $21.74 | +1.61% | 41,870 |
| Aug 5, 2024 | $21.08 | $21.48 | $21.03 | $21.39 | +1.09% | 23,623 |
| Jul 29, 2024 | $21.09 | $21.31 | $20.97 | $21.16 | +0.28% | 29,742 |
| Jul 22, 2024 | $21.05 | $21.15 | $20.93 | $21.10 | +0.19% | 16,945 |
| Jul 15, 2024 | $21.19 | $21.19 | $20.93 | $21.06 | -0.75% | 22,811 |
| Jul 8, 2024 | $21.14 | $21.24 | $20.89 | $21.22 | +0.28% | 39,777 |
| Jul 1, 2024 | $20.95 | $21.16 | $20.87 | $21.16 | +1.20% | 21,352 |
| Jun 24, 2024 | $20.99 | $21.21 | $20.91 | $20.91 | -0.57% | 43,171 |
| Jun 17, 2024 | $21.36 | $21.47 | $20.98 | $21.03 | -1.59% | 27,154 |
| Jun 10, 2024 | $21.40 | $21.51 | $21.28 | $21.37 | -0.19% | 11,976 |
| Jun 3, 2024 | $21.19 | $21.55 | $21.15 | $21.41 | +1.61% | 13,044 |
| May 28, 2024 | $21.04 | $21.30 | $20.84 | $21.07 | -0.14% | 20,363 |
| May 20, 2024 | $21.27 | $21.40 | $20.91 | $21.10 | -1.36% | 35,912 |
| May 13, 2024 | $21.25 | $21.51 | $21.25 | $21.39 | +0.52% | 15,103 |
| May 6, 2024 | $21.41 | $21.60 | $21.28 | $21.28 | -0.98% | 35,620 |
| Apr 29, 2024 | $21.44 | $21.56 | $21.26 | $21.49 | +0.89% | 15,007 |
| Apr 22, 2024 | $21.30 | $21.59 | $21.19 | $21.30 | -0.37% | 15,792 |
| Apr 15, 2024 | $21.19 | $21.46 | $21.10 | $21.38 | +0.61% | 25,592 |
| Apr 8, 2024 | $21.61 | $21.61 | $21.19 | $21.25 | -1.48% | 21,861 |
| Apr 1, 2024 | $21.96 | $21.96 | $21.55 | $21.57 | -2.00% | 22,689 |
| Mar 25, 2024 | $22.06 | $22.20 | $21.96 | $22.01 | -0.45% | 17,005 |
| Mar 18, 2024 | $21.93 | $22.32 | $21.82 | $22.11 | -0.32% | 25,397 |
| Mar 11, 2024 | $22.01 | $22.37 | $21.92 | $22.18 | +0.36% | 30,477 |
| Mar 4, 2024 | $21.86 | $22.17 | $21.86 | $22.10 | +0.84% | 16,767 |
| Feb 26, 2024 | $21.98 | $22.05 | $21.86 | $21.92 | -0.75% | 26,654 |
| Feb 20, 2024 | $21.86 | $22.09 | $21.86 | $22.08 | +1.01% | 13,519 |
| Feb 12, 2024 | $21.90 | $22.09 | $21.80 | $21.86 | -0.23% | 37,289 |
| Feb 5, 2024 | $21.90 | $22.00 | $21.82 | $21.91 | +0.14% | 14,371 |
| Jan 29, 2024 | $21.75 | $22.05 | $21.75 | $21.88 | +0.60% | 20,806 |
| Jan 22, 2024 | $21.69 | $21.90 | $21.65 | $21.75 | +0.02% | 27,394 |
| Jan 16, 2024 | $21.87 | $21.88 | $21.62 | $21.75 | -0.25% | 13,436 |
| Jan 8, 2024 | $21.50 | $21.89 | $21.42 | $21.80 | +1.87% | 20,025 |
| Jan 2, 2024 | $21.55 | $21.77 | $21.33 | $21.40 | -0.56% | 27,844 |
| Dec 26, 2023 | $21.65 | $21.83 | $21.41 | $21.52 | +0.28% | 30,360 |
| Dec 18, 2023 | $21.58 | $21.86 | $21.37 | $21.46 | -1.15% | 52,609 |
| Dec 11, 2023 | $21.32 | $21.97 | $21.01 | $21.71 | +2.45% | 49,848 |
| Dec 4, 2023 | $21.40 | $21.55 | $21.14 | $21.19 | -1.49% | 32,309 |
| Nov 27, 2023 | $21.15 | $21.51 | $21.05 | $21.51 | +1.99% | 26,979 |
| Nov 20, 2023 | $21.17 | $21.18 | $21.05 | $21.09 | -0.28% | 11,501 |
| Nov 13, 2023 | $20.72 | $21.19 | $20.70 | $21.15 | +1.34% | 14,757 |
| Nov 6, 2023 | $21.25 | $21.30 | $20.65 | $20.87 | -2.43% | 27,713 |
| Oct 30, 2023 | $20.83 | $21.39 | $20.64 | $21.39 | +3.03% | 25,776 |
| Oct 23, 2023 | $20.93 | $21.20 | $20.76 | $20.76 | -0.81% | 26,716 |
| Oct 16, 2023 | $21.06 | $21.33 | $20.93 | $20.93 | -0.57% | 26,625 |
| Oct 9, 2023 | $21.33 | $21.55 | $21.05 | $21.05 | -0.89% | 14,002 |
| Oct 2, 2023 | $21.43 | $21.76 | $21.03 | $21.24 | -1.45% | 43,146 |
| Sep 25, 2023 | $21.64 | $21.80 | $21.43 | $21.55 | +0.19% | 14,292 |
| Sep 18, 2023 | $21.56 | $21.90 | $21.36 | $21.51 | -1.90% | 28,910 |
| Sep 11, 2023 | $21.84 | $22.04 | $21.83 | $21.93 | +0.39% | 9,883 |
| Sep 5, 2023 | $21.84 | $22.05 | $21.70 | $21.84 | -0.58% | 21,097 |
| Aug 28, 2023 | $21.96 | $22.15 | $21.70 | $21.97 | -0.06% | 22,965 |
| Aug 21, 2023 | $22.07 | $22.25 | $21.84 | $21.98 | -0.60% | 15,273 |
| Aug 14, 2023 | $22.28 | $22.50 | $22.01 | $22.11 | -0.66% | 21,264 |
| Aug 7, 2023 | $22.35 | $22.46 | $22.08 | $22.26 | -0.40% | 23,395 |
| Jul 31, 2023 | $22.60 | $22.76 | $22.21 | $22.35 | -1.11% | 18,706 |
| Jul 24, 2023 | $22.35 | $22.90 | $22.18 | $22.60 | +1.32% | 18,307 |
| Jul 17, 2023 | $22.24 | $22.45 | $22.05 | $22.30 | -0.86% | 21,270 |
| Jul 10, 2023 | $22.23 | $22.60 | $22.22 | $22.50 | +0.76% | 11,226 |
| Jul 3, 2023 | $22.39 | $22.55 | $22.21 | $22.33 | +0.13% | 5,242 |
| Jun 26, 2023 | $22.63 | $22.74 | $22.17 | $22.30 | 0.00% | 13,830 |
| Jun 20, 2023 | $22.33 | $22.69 | $22.12 | $22.30 | +0.52% | 20,130 |
| Jun 12, 2023 | $23.02 | $23.02 | $21.71 | $22.19 | -1.84% | 15,931 |
| Jun 5, 2023 | $22.54 | $23.02 | $22.52 | $22.60 | -0.57% | 10,643 |
| May 30, 2023 | $22.60 | $22.95 | $22.49 | $22.73 | -0.26% | 6,976 |
| May 22, 2023 | $22.67 | $23.41 | $22.58 | $22.79 | -0.10% | 17,073 |
| May 15, 2023 | $22.80 | $22.85 | $22.57 | $22.81 | +0.45% | 5,508 |
| May 8, 2023 | $22.76 | $22.80 | $22.57 | $22.71 | -0.10% | 10,630 |
| May 1, 2023 | $22.60 | $22.76 | $22.45 | $22.73 | +0.15% | 18,170 |
| Apr 24, 2023 | $22.65 | $22.72 | $22.25 | $22.70 | +0.22% | 16,589 |
| Apr 17, 2023 | $22.55 | $22.89 | $22.54 | $22.65 | -0.96% | 18,539 |
| Apr 10, 2023 | $22.46 | $22.89 | $22.46 | $22.87 | +1.08% | 7,373 |
| Apr 3, 2023 | $22.50 | $22.79 | $22.35 | $22.63 | +1.00% | 17,652 |
| Mar 27, 2023 | $22.50 | $22.69 | $22.16 | $22.40 | +0.22% | 22,823 |
| Mar 20, 2023 | $22.17 | $22.38 | $22.02 | $22.35 | -0.67% | 11,341 |
| Mar 13, 2023 | $22.28 | $22.65 | $22.03 | $22.50 | +0.99% | 16,956 |
| Mar 6, 2023 | $22.40 | $22.67 | $22.28 | $22.28 | -0.98% | 22,654 |
| Feb 27, 2023 | $22.60 | $22.77 | $22.28 | $22.50 | -1.19% | 14,624 |
| Feb 21, 2023 | $22.50 | $22.77 | $22.38 | $22.77 | +1.16% | 10,631 |
| Feb 13, 2023 | $22.96 | $23.16 | $22.47 | $22.51 | -2.51% | 20,343 |
| Feb 6, 2023 | $22.95 | $23.18 | $22.90 | $23.09 | -0.24% | 7,419 |
| Jan 30, 2023 | $22.88 | $23.20 | $22.88 | $23.15 | +0.74% | 26,088 |
| Jan 23, 2023 | $22.99 | $23.19 | $22.38 | $22.98 | +0.59% | 18,404 |
| Jan 17, 2023 | $22.70 | $23.16 | $22.66 | $22.84 | +0.31% | 22,896 |
| Jan 9, 2023 | $22.59 | $22.92 | $22.41 | $22.77 | +0.71% | 20,466 |
| Jan 3, 2023 | $22.03 | $22.88 | $21.92 | $22.61 | +3.43% | 11,167 |
| Dec 27, 2022 | $21.83 | $22.08 | $21.71 | $21.86 | -0.27% | 19,306 |
| Dec 19, 2022 | $22.20 | $22.20 | $21.81 | $21.92 | -1.57% | 47,471 |
| Dec 12, 2022 | $22.42 | $22.98 | $22.25 | $22.27 | -0.76% | 45,930 |
| Dec 5, 2022 | $22.34 | $23.44 | $21.24 | $22.44 | -0.20% | 28,675 |
| Nov 28, 2022 | $22.41 | $22.53 | $22.24 | $22.49 | +0.34% | 16,739 |
| Nov 21, 2022 | $22.53 | $22.78 | $22.37 | $22.41 | -0.23% | 8,778 |
| Nov 14, 2022 | $22.49 | $23.30 | $22.46 | $22.46 | -0.17% | 8,391 |
| Nov 7, 2022 | $21.90 | $22.59 | $21.82 | $22.50 | +2.39% | 25,738 |
| Oct 31, 2022 | $21.62 | $22.05 | $21.39 | $21.98 | +2.21% | 23,060 |
| Oct 24, 2022 | $21.25 | $21.77 | $21.05 | $21.50 | +0.14% | 23,121 |
| Oct 17, 2022 | $22.04 | $22.04 | $21.25 | $21.47 | -2.98% | 24,126 |
| Oct 10, 2022 | $22.20 | $22.43 | $21.52 | $22.13 | +0.47% | 10,305 |
| Oct 3, 2022 | $21.47 | $22.62 | $21.41 | $22.03 | +0.48% | 20,874 |
| Sep 26, 2022 | $22.52 | $22.86 | $21.47 | $21.92 | -1.84% | 42,157 |
| Sep 19, 2022 | $23.47 | $23.50 | $22.03 | $22.33 | -6.14% | 26,931 |
| Sep 12, 2022 | $24.15 | $24.23 | $23.35 | $23.79 | -1.49% | 8,551 |
| Sep 6, 2022 | $23.93 | $24.21 | $23.71 | $24.15 | +0.25% | 6,116 |
| Aug 29, 2022 | $23.76 | $24.32 | $23.69 | $24.09 | +0.80% | 11,104 |
| Aug 22, 2022 | $24.55 | $24.60 | $22.94 | $23.90 | -0.99% | 22,703 |
| Aug 15, 2022 | $24.80 | $24.90 | $24.04 | $24.14 | -2.47% | 28,558 |
| Aug 8, 2022 | $24.24 | $24.81 | $23.84 | $24.75 | +3.13% | 21,195 |
| Aug 1, 2022 | $24.59 | $24.82 | $23.81 | $24.00 | -1.64% | 15,523 |
| Jul 25, 2022 | $24.26 | $24.75 | $23.79 | $24.40 | +2.61% | 23,584 |
| Jul 18, 2022 | $23.82 | $24.97 | $23.65 | $23.78 | +0.25% | 27,022 |
| Jul 11, 2022 | $22.99 | $23.80 | $22.99 | $23.72 | +3.13% | 26,794 |
| Jul 5, 2022 | $23.23 | $23.50 | $22.97 | $23.00 | -0.77% | 12,765 |
| Jun 27, 2022 | $23.40 | $23.45 | $22.59 | $23.18 | -0.78% | 24,985 |
| Jun 21, 2022 | $23.46 | $23.72 | $23.00 | $23.36 | +0.47% | 20,314 |
| Jun 13, 2022 | $23.77 | $23.77 | $22.68 | $23.25 | -1.76% | 39,295 |
| Jun 6, 2022 | $23.31 | $24.00 | $23.31 | $23.67 | +0.13% | 10,727 |
| May 31, 2022 | $23.54 | $23.87 | $23.02 | $23.64 | +1.63% | 22,471 |
| May 23, 2022 | $22.50 | $23.57 | $22.50 | $23.26 | +2.23% | 32,654 |
| May 16, 2022 | $22.75 | $23.20 | $22.39 | $22.75 | -0.52% | 15,174 |
| May 9, 2022 | $23.03 | $23.63 | $22.52 | $22.87 | -1.68% | 18,835 |
| May 2, 2022 | $23.22 | $23.99 | $23.17 | $23.26 | 0.00% | 55,206 |
| Apr 25, 2022 | $23.63 | $23.78 | $23.00 | $23.26 | +0.12% | 24,522 |
| Apr 18, 2022 | $23.61 | $23.61 | $22.83 | $23.23 | -1.14% | 25,472 |
| Apr 11, 2022 | $24.65 | $24.75 | $23.25 | $23.50 | -4.86% | 23,237 |
| Apr 4, 2022 | $24.92 | $25.00 | $24.65 | $24.70 | -1.08% | 32,695 |
| Mar 28, 2022 | $24.94 | $26.02 | $24.71 | $24.97 | +0.76% | 63,058 |
| Mar 21, 2022 | $25.00 | $25.00 | $24.69 | $24.78 | -0.48% | 25,864 |
| Mar 14, 2022 | $24.97 | $25.09 | $24.84 | $24.90 | -0.40% | 38,195 |
| Mar 7, 2022 | $24.92 | $25.03 | $24.92 | $25.00 | -0.15% | 20,408 |
| Feb 28, 2022 | $24.84 | $25.19 | $24.83 | $25.04 | +0.61% | 14,513 |
| Feb 22, 2022 | $24.76 | $24.96 | $24.55 | $24.89 | -0.05% | 31,974 |
| Feb 14, 2022 | $25.00 | $25.04 | $24.65 | $24.90 | -0.04% | 18,236 |
| Feb 7, 2022 | $25.42 | $25.49 | $24.77 | $24.91 | -2.51% | 34,930 |
| Jan 31, 2022 | $25.31 | $25.59 | $25.31 | $25.55 | +0.84% | 23,799 |
| Jan 24, 2022 | $25.47 | $25.54 | $25.33 | $25.34 | -0.51% | 11,482 |
| Jan 18, 2022 | $25.39 | $25.48 | $25.39 | $25.47 | +0.31% | 14,673 |
| Jan 10, 2022 | $25.38 | $25.49 | $25.38 | $25.39 | -0.12% | 15,025 |
| Jan 3, 2022 | $25.31 | $25.48 | $25.30 | $25.42 | +0.25% | 26,686 |
| Dec 27, 2021 | $25.38 | $25.41 | $25.28 | $25.36 | +0.34% | 18,638 |
| Dec 20, 2021 | $25.25 | $25.45 | $25.20 | $25.27 | -0.11% | 23,085 |
| Dec 13, 2021 | $25.42 | $25.52 | $25.20 | $25.30 | -0.75% | 15,068 |
| Dec 6, 2021 | $25.46 | $25.50 | $25.35 | $25.49 | +0.51% | 11,229 |
| Nov 29, 2021 | $25.39 | $25.47 | $25.31 | $25.36 | +0.20% | 7,998 |
| Nov 22, 2021 | $25.34 | $25.40 | $25.30 | $25.31 | -0.28% | 7,846 |
| Nov 15, 2021 | $25.28 | $25.38 | $25.27 | $25.38 | +0.28% | 14,978 |
| Nov 8, 2021 | $25.34 | $25.44 | $25.23 | $25.31 | -0.16% | 13,760 |
| Nov 1, 2021 | $25.43 | $25.66 | $25.34 | $25.35 | -1.29% | 17,307 |
| Oct 25, 2021 | $25.57 | $25.76 | $25.53 | $25.68 | +0.55% | 5,435 |
| Oct 18, 2021 | $25.41 | $25.80 | $25.41 | $25.54 | +0.27% | 5,976 |
| Oct 11, 2021 | $25.50 | $25.55 | $25.40 | $25.47 | -0.18% | 5,017 |
| Oct 4, 2021 | $25.60 | $25.60 | $25.43 | $25.52 | -0.06% | 7,916 |
| Sep 27, 2021 | $25.80 | $25.81 | $25.43 | $25.53 | -1.01% | 20,051 |
| Sep 20, 2021 | $25.51 | $25.89 | $25.51 | $25.79 | +1.06% | 37,839 |
| Sep 13, 2021 | $25.72 | $25.83 | $25.51 | $25.52 | -1.01% | 12,326 |
| Sep 7, 2021 | $25.77 | $25.80 | $25.64 | $25.78 | -0.04% | 10,961 |
| Aug 30, 2021 | $25.62 | $25.79 | $25.60 | $25.79 | +0.41% | 18,033 |
| Aug 23, 2021 | $25.70 | $25.75 | $25.55 | $25.69 | -0.08% | 17,095 |
| Aug 16, 2021 | $25.59 | $25.78 | $25.59 | $25.71 | +0.14% | 21,861 |
| Aug 9, 2021 | $25.68 | $25.75 | $25.59 | $25.67 | +0.10% | 21,103 |
| Aug 2, 2021 | $25.62 | $25.66 | $25.58 | $25.64 | -0.22% | 8,272 |
| Jul 26, 2021 | $25.65 | $25.74 | $25.55 | $25.70 | -0.00% | 10,651 |
| Jul 19, 2021 | $25.72 | $25.77 | $25.60 | $25.70 | -0.08% | 18,938 |
| Jul 12, 2021 | $25.65 | $25.72 | $25.59 | $25.72 | +0.52% | 15,496 |
| Jul 6, 2021 | $25.60 | $25.65 | $25.56 | $25.59 | -0.01% | 5,400 |
| Jun 28, 2021 | $25.63 | $25.64 | $25.53 | $25.59 | +0.31% | 10,218 |
| Jun 21, 2021 | $25.54 | $25.59 | $25.46 | $25.51 | -0.62% | 15,414 |
| Jun 14, 2021 | $25.74 | $25.84 | $25.47 | $25.67 | +0.20% | 16,828 |
| Jun 7, 2021 | $25.69 | $25.75 | $25.62 | $25.62 | -0.08% | 10,783 |
| Jun 1, 2021 | $25.61 | $25.70 | $25.61 | $25.64 | +0.16% | 12,630 |
| May 24, 2021 | $25.54 | $25.70 | $25.54 | $25.60 | 0.00% | 7,554 |
| May 17, 2021 | $25.54 | $25.65 | $25.50 | $25.60 | -0.07% | 9,485 |
| May 10, 2021 | $25.59 | $25.68 | $25.54 | $25.62 | -0.02% | 7,821 |
| May 3, 2021 | $25.57 | $25.70 | $25.49 | $25.62 | +0.23% | 28,641 |
| Apr 26, 2021 | $25.64 | $25.70 | $25.55 | $25.57 | -0.45% | 18,219 |
| Apr 19, 2021 | $25.51 | $25.68 | $25.51 | $25.68 | +0.35% | 10,202 |
| Apr 12, 2021 | $25.65 | $25.65 | $25.46 | $25.59 | +0.43% | 7,886 |
| Apr 5, 2021 | $25.40 | $25.66 | $25.40 | $25.48 | +0.22% | 16,170 |
| Mar 29, 2021 | $25.36 | $25.57 | $25.36 | $25.42 | +0.10% | 13,393 |
| Mar 22, 2021 | $25.33 | $25.49 | $25.27 | $25.40 | 0.00% | 19,743 |
| Mar 15, 2021 | $25.51 | $25.65 | $25.30 | $25.40 | -0.37% | 21,720 |
| Mar 8, 2021 | $25.65 | $25.65 | $25.44 | $25.49 | +0.20% | 14,788 |
| Mar 1, 2021 | $25.57 | $25.60 | $25.44 | $25.44 | -0.15% | 7,899 |
| Feb 22, 2021 | $25.60 | $25.64 | $25.33 | $25.48 | -0.66% | 17,041 |
| Feb 16, 2021 | $25.55 | $25.70 | $25.55 | $25.65 | +0.27% | 11,565 |
| Feb 8, 2021 | $25.61 | $25.70 | $25.52 | $25.58 | -0.04% | 20,508 |
| Feb 1, 2021 | $25.65 | $25.75 | $25.52 | $25.59 | -0.08% | 12,512 |
| Jan 25, 2021 | $25.57 | $25.95 | $25.51 | $25.61 | 0.00% | 20,987 |
| Jan 19, 2021 | $25.72 | $25.76 | $25.55 | $25.61 | -0.16% | 4,019 |
| Jan 11, 2021 | $25.58 | $25.82 | $25.52 | $25.65 | +0.27% | 33,068 |
| Jan 4, 2021 | $25.69 | $25.83 | $25.58 | $25.58 | -1.04% | 15,090 |
| Dec 28, 2020 | $25.95 | $25.95 | $25.70 | $25.85 | +0.26% | 11,169 |
| Dec 21, 2020 | $25.94 | $25.94 | $25.61 | $25.78 | +0.32% | 16,694 |
| Dec 14, 2020 | $25.88 | $25.95 | $25.68 | $25.70 | +0.00% | 12,952 |
| Dec 7, 2020 | $25.70 | $25.85 | $25.69 | $25.70 | -0.16% | 19,317 |
| Nov 30, 2020 | $25.48 | $25.74 | $25.44 | $25.74 | +0.64% | 12,376 |
| Nov 23, 2020 | $25.60 | $25.67 | $25.45 | $25.58 | -0.05% | 11,030 |
| Nov 16, 2020 | $25.63 | $25.67 | $25.48 | $25.59 | +0.14% | 11,205 |
| Nov 9, 2020 | $25.48 | $25.60 | $25.37 | $25.56 | +0.33% | 30,276 |
| Nov 2, 2020 | $25.58 | $25.58 | $25.38 | $25.47 | -0.11% | 6,800 |
| Oct 26, 2020 | $25.40 | $25.61 | $25.36 | $25.50 | +0.31% | 10,661 |
| Oct 19, 2020 | $25.50 | $25.67 | $25.40 | $25.42 | -0.20% | 19,817 |
| Oct 12, 2020 | $25.53 | $25.71 | $25.40 | $25.47 | -0.24% | 13,032 |
| Oct 5, 2020 | $25.47 | $25.71 | $25.40 | $25.53 | +0.55% | 14,862 |
| Sep 28, 2020 | $25.70 | $25.70 | $25.31 | $25.39 | -0.12% | 18,296 |
| Sep 21, 2020 | $25.59 | $25.69 | $25.26 | $25.42 | -0.70% | 11,616 |
| Sep 14, 2020 | $25.45 | $25.66 | $25.44 | $25.60 | +0.18% | 17,256 |
| Sep 8, 2020 | $25.64 | $25.65 | $25.40 | $25.55 | +0.29% | 6,554 |
| Aug 31, 2020 | $25.46 | $25.67 | $25.42 | $25.48 | +0.02% | 29,608 |
| Aug 24, 2020 | $25.59 | $25.62 | $25.33 | $25.48 | -0.29% | 12,840 |
| Aug 17, 2020 | $25.57 | $25.68 | $25.40 | $25.55 | -0.11% | 17,834 |
| Aug 10, 2020 | $25.45 | $25.74 | $25.45 | $25.58 | +0.20% | 12,527 |
| Aug 3, 2020 | $25.60 | $25.74 | $25.44 | $25.53 | -0.30% | 10,825 |
| Jul 27, 2020 | $25.47 | $25.64 | $25.26 | $25.60 | +0.29% | 14,147 |
| Jul 20, 2020 | $25.32 | $25.70 | $25.25 | $25.53 | +1.13% | 22,118 |
| Jul 13, 2020 | $25.40 | $25.40 | $25.16 | $25.25 | +0.30% | 19,602 |
| Jul 6, 2020 | $25.47 | $25.49 | $25.17 | $25.17 | -1.19% | 9,889 |
| Jun 29, 2020 | $25.33 | $25.48 | $25.15 | $25.47 | +0.09% | 12,925 |
| Jun 22, 2020 | $25.09 | $25.47 | $25.03 | $25.45 | +1.05% | 20,794 |
| Jun 15, 2020 | $25.60 | $25.85 | $25.04 | $25.19 | -1.42% | 22,580 |
| Jun 8, 2020 | $25.50 | $26.22 | $25.30 | $25.55 | +0.91% | 22,392 |
| Jun 1, 2020 | $25.22 | $25.50 | $25.12 | $25.32 | +0.68% | 25,390 |
| May 26, 2020 | $25.10 | $25.45 | $25.02 | $25.15 | +0.31% | 22,191 |
| May 18, 2020 | $25.00 | $25.20 | $24.62 | $25.07 | +0.77% | 21,861 |
| May 11, 2020 | $25.00 | $25.09 | $24.75 | $24.88 | -0.47% | 30,730 |
| May 4, 2020 | $24.77 | $25.09 | $24.51 | $25.00 | +0.60% | 59,397 |
| Apr 27, 2020 | $24.77 | $25.00 | $24.55 | $24.85 | +1.19% | 25,394 |
| Apr 20, 2020 | $25.00 | $25.00 | $24.50 | $24.56 | -0.84% | 25,194 |
| Apr 13, 2020 | $24.26 | $25.19 | $24.26 | $24.77 | -1.91% | 21,235 |
| Apr 6, 2020 | $24.06 | $25.45 | $24.05 | $25.25 | +3.65% | 34,016 |
| Mar 30, 2020 | $24.96 | $24.96 | $24.03 | $24.36 | -0.69% | 45,983 |
| Mar 23, 2020 | $23.00 | $25.17 | $21.50 | $24.53 | +7.12% | 50,307 |
| Mar 16, 2020 | $23.50 | $24.76 | $20.49 | $22.90 | -9.04% | 76,697 |
| Mar 9, 2020 | $25.25 | $25.45 | $24.11 | $25.18 | -1.15% | 64,638 |
| Mar 2, 2020 | $25.12 | $25.58 | $25.12 | $25.47 | +1.16% | 20,725 |
| Feb 24, 2020 | $25.60 | $25.85 | $25.15 | $25.17 | -1.43% | 17,672 |
| Feb 18, 2020 | $25.39 | $25.60 | $25.37 | $25.54 | +0.46% | 11,636 |
| Feb 10, 2020 | $25.44 | $25.53 | $25.34 | $25.42 | -0.73% | 8,185 |
| Feb 3, 2020 | $25.28 | $25.66 | $25.26 | $25.61 | +0.82% | 20,236 |
| Jan 27, 2020 | $25.27 | $25.40 | $25.16 | $25.40 | +0.51% | 16,368 |
| Jan 21, 2020 | $25.32 | $25.41 | $25.25 | $25.27 | -0.16% | 23,490 |
| Jan 13, 2020 | $25.39 | $25.65 | $25.28 | $25.31 | -0.08% | 39,784 |
| Jan 6, 2020 | $25.42 | $25.44 | $25.29 | $25.33 | +0.32% | 18,938 |
| Dec 30, 2019 | $25.21 | $25.36 | $25.21 | $25.25 | -0.43% | 15,377 |
| Dec 23, 2019 | $25.25 | $25.39 | $25.13 | $25.36 | +0.77% | 15,751 |
| Dec 16, 2019 | $25.31 | $25.35 | $25.15 | $25.17 | -0.88% | 7,788 |
| Dec 9, 2019 | $25.28 | $25.39 | $25.25 | $25.39 | +0.29% | 15,909 |
| Dec 2, 2019 | $25.50 | $25.55 | $25.17 | $25.32 | -0.37% | 58,646 |
| Nov 25, 2019 | $25.37 | $25.59 | $25.25 | $25.41 | +0.16% | 15,266 |
| Nov 18, 2019 | $25.38 | $25.50 | $25.22 | $25.37 | +0.52% | 9,275 |
| Nov 11, 2019 | $25.25 | $25.45 | $25.12 | $25.24 | +0.04% | 5,673 |
| Nov 4, 2019 | $25.43 | $25.50 | $25.20 | $25.23 | -1.29% | 8,839 |
| Oct 28, 2019 | $25.55 | $25.79 | $25.47 | $25.56 | -0.20% | 7,898 |
| Oct 21, 2019 | $25.50 | $26.50 | $25.30 | $25.61 | +1.13% | 32,194 |
| Oct 14, 2019 | $25.25 | $25.32 | $25.12 | $25.32 | +0.43% | 14,873 |
| Oct 7, 2019 | $25.14 | $25.25 | $25.06 | $25.22 | +0.19% | 7,933 |
| Sep 30, 2019 | $25.25 | $25.38 | $25.06 | $25.17 | -0.13% | 11,133 |
| Sep 23, 2019 | $25.06 | $25.44 | $25.02 | $25.20 | +0.81% | 28,141 |
| Sep 16, 2019 | $25.30 | $25.39 | $24.95 | $25.00 | -0.87% | 24,892 |
| Sep 9, 2019 | $25.44 | $28.04 | $24.97 | $25.22 | -0.82% | 70,019 |
| Sep 3, 2019 | $25.22 | $25.45 | $25.22 | $25.43 | +0.54% | 13,194 |
| Aug 26, 2019 | $25.22 | $25.32 | $25.15 | $25.29 | +0.60% | 9,115 |
| Aug 19, 2019 | $25.18 | $25.40 | $25.14 | $25.14 | +0.08% | 9,343 |
| Aug 12, 2019 | $25.20 | $25.30 | $25.07 | $25.12 | +0.20% | 13,560 |
| Aug 5, 2019 | $25.07 | $25.20 | $25.00 | $25.07 | -0.02% | 10,908 |
| Jul 29, 2019 | $25.03 | $25.10 | $25.02 | $25.07 | +0.06% | 17,802 |
| Jul 22, 2019 | $24.99 | $25.06 | $24.98 | $25.06 | +0.28% | 35,694 |
| Jul 15, 2019 | $25.00 | $25.00 | $24.58 | $24.99 | -0.11% | 21,689 |
| Jul 8, 2019 | $25.00 | $25.08 | $24.90 | $25.02 | +0.63% | 24,837 |
| Jul 1, 2019 | $24.85 | $25.12 | $24.85 | $24.86 | +0.20% | 10,291 |
| Jun 24, 2019 | $25.45 | $25.45 | $24.81 | $24.81 | -0.18% | 17,820 |
| Jun 17, 2019 | $25.01 | $25.01 | $24.67 | $24.86 | -0.58% | 20,308 |
| Jun 10, 2019 | $24.98 | $25.00 | $24.83 | $25.00 | +0.94% | 19,634 |
| Jun 3, 2019 | $24.65 | $24.89 | $24.65 | $24.77 | +0.14% | 40,474 |
| May 28, 2019 | $24.89 | $24.90 | $24.67 | $24.73 | -0.60% | 15,196 |
| May 20, 2019 | $24.75 | $24.99 | $24.68 | $24.88 | +0.60% | 21,017 |
| May 13, 2019 | $24.59 | $24.73 | $24.51 | $24.73 | +0.39% | 8,005 |
| May 6, 2019 | $24.65 | $24.74 | $24.50 | $24.63 | -0.31% | 16,079 |
| Apr 29, 2019 | $24.49 | $24.80 | $24.49 | $24.71 | +0.53% | 20,021 |
| Apr 22, 2019 | $24.49 | $24.66 | $24.31 | $24.58 | +0.63% | 21,430 |
| Apr 15, 2019 | $24.24 | $24.49 | $24.20 | $24.43 | +0.11% | 18,192 |
| Apr 8, 2019 | $24.25 | $24.49 | $24.00 | $24.40 | +0.61% | 35,275 |
| Apr 1, 2019 | $23.93 | $24.49 | $23.93 | $24.25 | +1.38% | 30,769 |
| Mar 25, 2019 | $23.87 | $23.96 | $23.53 | $23.92 | +0.24% | 26,289 |
| Mar 18, 2019 | $23.90 | $24.04 | $23.75 | $23.86 | -0.79% | 20,437 |
| Mar 11, 2019 | $23.90 | $24.19 | $23.90 | $24.05 | +0.66% | 26,394 |
| Mar 4, 2019 | $23.94 | $23.94 | $23.74 | $23.89 | +0.69% | 22,359 |
| Feb 25, 2019 | $23.96 | $23.96 | $23.53 | $23.73 | +0.02% | 24,741 |
| Feb 19, 2019 | $23.48 | $23.86 | $23.45 | $23.73 | +0.83% | 15,018 |
| Feb 11, 2019 | $23.74 | $23.79 | $23.41 | $23.53 | -0.66% | 26,760 |
| Feb 4, 2019 | $23.58 | $23.74 | $23.20 | $23.69 | +0.41% | 18,973 |
| Jan 28, 2019 | $23.45 | $23.60 | $23.22 | $23.59 | +0.94% | 18,518 |
| Jan 22, 2019 | $23.08 | $23.40 | $23.01 | $23.37 | +1.56% | 11,016 |
| Jan 14, 2019 | $22.96 | $23.16 | $22.73 | $23.01 | +0.13% | 34,200 |
| Jan 7, 2019 | $23.17 | $23.29 | $22.82 | $22.98 | -0.78% | 27,454 |
| Dec 31, 2018 | $23.10 | $23.17 | $22.65 | $23.16 | +1.30% | 33,638 |
| Dec 24, 2018 | $22.26 | $23.45 | $22.26 | $22.86 | +0.82% | 39,541 |
| Dec 17, 2018 | $23.38 | $23.38 | $20.86 | $22.68 | -3.05% | 43,677 |
| Dec 10, 2018 | $23.39 | $23.50 | $23.09 | $23.39 | +0.04% | 11,424 |
| Dec 3, 2018 | $23.34 | $23.48 | $23.10 | $23.38 | +0.74% | 17,026 |
| Nov 26, 2018 | $23.15 | $23.35 | $23.08 | $23.21 | -0.13% | 32,663 |
| Nov 19, 2018 | $23.28 | $23.43 | $23.00 | $23.24 | +0.08% | 20,780 |
| Nov 12, 2018 | $23.20 | $23.44 | $23.00 | $23.22 | -0.78% | 22,093 |
| Nov 5, 2018 | $23.40 | $23.45 | $23.20 | $23.40 | +0.19% | 17,503 |
| Oct 29, 2018 | $23.46 | $23.50 | $23.36 | $23.36 | +0.26% | 12,108 |
| Oct 22, 2018 | $23.15 | $23.45 | $23.01 | $23.30 | +1.18% | 20,662 |
| Oct 15, 2018 | $23.50 | $23.60 | $23.03 | $23.03 | -2.29% | 24,136 |
| Oct 8, 2018 | $23.72 | $23.75 | $22.84 | $23.57 | -0.56% | 34,945 |
| Oct 1, 2018 | $24.45 | $24.45 | $23.50 | $23.70 | -2.31% | 16,950 |
| Sep 24, 2018 | $24.40 | $24.43 | $24.13 | $24.26 | +0.10% | 8,086 |
| Sep 17, 2018 | $24.82 | $24.84 | $24.18 | $24.24 | -2.34% | 21,496 |
| Sep 10, 2018 | $24.89 | $24.91 | $24.73 | $24.82 | +0.53% | 18,037 |
| Sep 4, 2018 | $24.81 | $24.88 | $24.64 | $24.69 | 0.00% | 15,951 |
| Aug 27, 2018 | $24.67 | $24.88 | $24.65 | $24.69 | 0.00% | 11,776 |
| Aug 20, 2018 | $24.65 | $24.91 | $24.65 | $24.69 | -0.44% | 5,905 |
| Aug 13, 2018 | $24.85 | $24.85 | $24.63 | $24.80 | -0.03% | 11,106 |
| Aug 6, 2018 | $24.87 | $24.94 | $24.77 | $24.81 | -0.01% | 11,273 |
| Jul 30, 2018 | $24.96 | $24.96 | $24.76 | $24.81 | -0.64% | 15,041 |
| Jul 23, 2018 | $24.65 | $24.97 | $24.59 | $24.97 | +1.11% | 17,441 |
| Jul 16, 2018 | $24.60 | $24.83 | $24.51 | $24.70 | +0.14% | 9,997 |
| Jul 9, 2018 | $24.83 | $24.83 | $24.53 | $24.66 | -0.16% | 16,000 |
| Jul 2, 2018 | $24.51 | $24.70 | $24.50 | $24.70 | +0.29% | 9,428 |
| Jun 25, 2018 | $24.55 | $24.84 | $24.55 | $24.63 | -0.21% | 21,927 |
| Jun 18, 2018 | $24.67 | $24.73 | $24.40 | $24.68 | -0.92% | 20,573 |
| Jun 11, 2018 | $24.83 | $24.99 | $24.76 | $24.91 | +0.32% | 17,599 |
| Jun 4, 2018 | $24.46 | $24.86 | $24.46 | $24.83 | +0.93% | 29,887 |
| May 29, 2018 | $24.40 | $24.60 | $24.24 | $24.60 | +1.09% | 16,142 |
| May 21, 2018 | $24.04 | $24.49 | $23.98 | $24.33 | +1.36% | 15,389 |
| May 14, 2018 | $24.15 | $24.23 | $23.93 | $24.01 | -0.44% | 17,944 |
| May 7, 2018 | $24.44 | $24.44 | $23.92 | $24.11 | -0.76% | 22,231 |
| Apr 30, 2018 | $24.28 | $24.47 | $24.12 | $24.30 | +0.14% | 14,899 |
| Apr 23, 2018 | $24.07 | $24.27 | $24.01 | $24.27 | +1.11% | 16,903 |
| Apr 16, 2018 | $23.88 | $24.14 | $23.71 | $24.00 | +0.29% | 18,313 |
| Apr 9, 2018 | $24.00 | $24.16 | $23.62 | $23.93 | -0.48% | 42,031 |
| Apr 2, 2018 | $24.19 | $24.25 | $22.50 | $24.04 | -0.16% | 30,148 |
| Mar 26, 2018 | $24.40 | $24.40 | $24.07 | $24.08 | -0.69% | 19,532 |
| Mar 19, 2018 | $24.63 | $24.84 | $24.04 | $24.25 | -1.46% | 47,650 |
| Mar 12, 2018 | $24.27 | $24.77 | $24.27 | $24.61 | +0.74% | 24,981 |
| Mar 5, 2018 | $24.15 | $24.84 | $24.15 | $24.43 | +0.32% | 32,241 |
| Feb 26, 2018 | $24.25 | $24.35 | $23.97 | $24.35 | +0.50% | 36,235 |
| Feb 20, 2018 | $24.06 | $24.35 | $24.06 | $24.23 | +0.66% | 11,235 |
| Feb 12, 2018 | $23.77 | $24.09 | $23.75 | $24.07 | +0.38% | 19,985 |
| Feb 5, 2018 | $24.01 | $24.14 | $23.71 | $23.98 | -1.08% | 25,056 |
| Jan 29, 2018 | $24.77 | $24.77 | $24.05 | $24.24 | -2.24% | 31,244 |
| Jan 22, 2018 | $24.64 | $24.86 | $24.54 | $24.80 | +1.01% | 24,159 |
| Jan 16, 2018 | $24.85 | $24.88 | $24.50 | $24.55 | -1.37% | 34,747 |
| Jan 8, 2018 | $25.15 | $25.16 | $24.81 | $24.89 | -1.07% | 24,442 |
| Jan 2, 2018 | $25.19 | $25.19 | $24.80 | $25.16 | +0.12% | 21,333 |
| Dec 26, 2017 | $24.84 | $25.13 | $24.46 | $25.13 | +1.13% | 55,665 |
| Dec 18, 2017 | $25.00 | $25.17 | $24.70 | $24.85 | -1.00% | 59,177 |
| Dec 11, 2017 | $25.16 | $25.25 | $25.00 | $25.10 | -0.52% | 17,850 |
| Dec 4, 2017 | $25.22 | $25.24 | $25.07 | $25.23 | +0.04% | 8,518 |
| Nov 27, 2017 | $25.19 | $25.24 | $25.06 | $25.22 | +0.46% | 14,613 |
| Nov 20, 2017 | $25.00 | $25.16 | $25.00 | $25.10 | +0.30% | 5,704 |
| Nov 13, 2017 | $24.98 | $25.19 | $24.95 | $25.03 | +0.52% | 15,705 |
| Nov 6, 2017 | $25.10 | $25.20 | $24.89 | $24.90 | -0.80% | 28,854 |
| Oct 30, 2017 | $24.92 | $25.18 | $24.88 | $25.10 | +0.92% | 11,858 |
| Oct 23, 2017 | $24.99 | $25.10 | $24.73 | $24.87 | -0.48% | 37,317 |
| Oct 16, 2017 | $24.95 | $24.99 | $24.76 | $24.99 | 0.00% | 24,583 |
| Oct 9, 2017 | $24.96 | $25.06 | $24.95 | $24.99 | -0.20% | 14,911 |
| Oct 2, 2017 | $24.95 | $25.13 | $24.90 | $25.04 | +0.36% | 21,675 |
| Sep 25, 2017 | $25.06 | $25.24 | $24.93 | $24.95 | -0.44% | 18,350 |
| Sep 18, 2017 | $24.93 | $25.23 | $24.91 | $25.06 | -0.48% | 8,981 |
| Sep 11, 2017 | $25.28 | $25.28 | $25.18 | $25.18 | -0.36% | 6,421 |
| Sep 5, 2017 | $25.15 | $25.28 | $25.05 | $25.27 | -0.12% | 5,452 |
| Aug 28, 2017 | $25.14 | $25.30 | $24.90 | $25.30 | +0.60% | 19,717 |
| Aug 21, 2017 | $25.09 | $25.26 | $24.91 | $25.15 | +0.53% | 15,553 |
| Aug 14, 2017 | $25.00 | $25.19 | $24.95 | $25.02 | +0.47% | 10,829 |
| Aug 7, 2017 | $25.07 | $25.15 | $24.83 | $24.90 | -0.56% | 26,890 |
| Jul 31, 2017 | $24.87 | $25.34 | $24.85 | $25.04 | +0.49% | 27,708 |
| Jul 24, 2017 | $25.01 | $25.01 | $24.81 | $24.92 | -0.18% | 21,005 |
| Jul 17, 2017 | $24.90 | $25.02 | $24.76 | $24.96 | +0.25% | 67,021 |
| Jul 10, 2017 | $25.00 | $25.05 | $24.78 | $24.90 | -0.33% | 32,344 |
| Jul 3, 2017 | $24.99 | $25.00 | $24.92 | $24.98 | +0.13% | 12,762 |
| Jun 26, 2017 | $25.05 | $25.05 | $24.90 | $24.95 | +0.28% | 16,272 |
| Jun 19, 2017 | $24.85 | $25.06 | $24.82 | $24.88 | +0.28% | 44,243 |
| Jun 12, 2017 | $24.75 | $25.10 | $24.75 | $24.81 | -0.52% | 31,674 |
| Jun 5, 2017 | $24.71 | $24.98 | $24.71 | $24.94 | +0.89% | 11,920 |
| May 30, 2017 | $24.53 | $24.91 | $24.51 | $24.72 | +0.94% | 17,923 |
| May 22, 2017 | $24.61 | $24.74 | $24.35 | $24.49 | -0.41% | 49,818 |
| May 15, 2017 | $24.70 | $24.94 | $24.55 | $24.59 | +0.70% | 36,292 |
| May 8, 2017 | $24.74 | $24.79 | $24.42 | $24.42 | -1.13% | 23,471 |
| May 1, 2017 | $24.66 | $24.74 | $24.59 | $24.70 | +0.41% | 13,986 |
| Apr 24, 2017 | $24.65 | $24.78 | $24.60 | $24.60 | +0.07% | 18,930 |
| Apr 17, 2017 | $24.47 | $24.71 | $24.38 | $24.58 | +0.67% | 33,748 |
| Apr 10, 2017 | $24.53 | $24.53 | $24.37 | $24.42 | -0.07% | 20,859 |
| Apr 3, 2017 | $24.30 | $24.74 | $24.30 | $24.44 | +0.37% | 27,179 |
| Mar 27, 2017 | $24.82 | $24.82 | $24.27 | $24.35 | -2.22% | 22,373 |
| Mar 20, 2017 | $24.10 | $24.90 | $24.08 | $24.90 | +3.45% | 15,468 |
| Mar 13, 2017 | $24.10 | $24.34 | $23.80 | $24.07 | +0.88% | 48,200 |
| Mar 6, 2017 | $24.44 | $24.44 | $23.86 | $23.86 | -2.37% | 28,279 |
| Feb 27, 2017 | $24.20 | $24.47 | $24.15 | $24.44 | +1.08% | 33,501 |
| Feb 21, 2017 | $24.07 | $24.40 | $24.06 | $24.18 | +0.54% | 28,391 |
| Feb 13, 2017 | $24.00 | $24.26 | $23.65 | $24.05 | -0.45% | 20,723 |
| Feb 6, 2017 | $23.45 | $24.37 | $23.45 | $24.16 | +3.07% | 40,290 |
| Jan 30, 2017 | $22.99 | $23.50 | $22.99 | $23.44 | +1.91% | 39,535 |
| Jan 23, 2017 | $23.01 | $23.21 | $22.97 | $23.00 | -0.22% | 25,184 |
| Jan 17, 2017 | $23.32 | $23.32 | $22.97 | $23.05 | -1.22% | 18,827 |
| Jan 9, 2017 | $22.99 | $23.39 | $22.85 | $23.34 | +1.90% | 15,441 |
| Jan 3, 2017 | $23.19 | $23.19 | $22.78 | $22.90 | +0.22% | 22,794 |
| Dec 27, 2016 | $22.90 | $23.17 | $22.61 | $22.85 | +0.57% | 28,062 |
| Dec 19, 2016 | $22.29 | $23.03 | $22.29 | $22.72 | +1.79% | 66,547 |
| Dec 12, 2016 | $23.89 | $23.89 | $22.19 | $22.32 | -5.14% | 91,175 |
| Dec 5, 2016 | $24.25 | $24.25 | $23.53 | $23.53 | -2.41% | 30,432 |
| Nov 28, 2016 | $24.55 | $24.65 | $23.80 | $24.11 | -1.45% | 18,125 |
| Nov 21, 2016 | $24.30 | $24.73 | $23.76 | $24.46 | +0.23% | 17,634 |
| Nov 14, 2016 | $24.48 | $24.66 | $22.42 | $24.41 | – | 62,522 |
Seasonality
GAB.PH 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 | 1.2% | 0.2% | -0.0% | 0.0% | -0.2% | 1.0% | 0.9% | 0.2% | 0.3% | -0.8% | 0.3% | -0.1% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.2% | 0.7% | -2.4% | -0.3% | -1.3% | 0.8% | -0.8% | -3.0% | -3.1% | 2.2% | ||
| 2025 | 0.9% | 0.6% | -0.7% | 0.1% | -1.7% | -0.0% | 0.3% | 1.7% | 3.1% | -1.1% | 0.4% | 0.1% |
| 2024 | 2.0% | 0.0% | 1.7% | -3.4% | -0.9% | 0.7% | 1.0% | 4.6% | 10.1% | -1.8% | -1.6% | -6.9% |
| 2023 | 5.2% | -1.7% | 0.4% | 1.3% | -0.4% | 0.1% | 0.0% | -1.5% | -0.4% | -4.0% | 2.3% | 3.1% |
| 2022 | 0.3% | -1.6% | 1.1% | -6.8% | -1.0% | 1.9% | 5.4% | -1.2% | -7.9% | -2.0% | 3.6% | -0.4% |
| 2021 | -0.9% | -0.5% | 1.0% | 0.6% | 0.1% | 1.2% | 0.4% | 0.1% | 0.5% | 0.6% | -1.1% | 1.1% |
| 2020 | 0.6% | -0.9% | -3.2% | 4.0% | 0.6% | 1.7% | 1.4% | -0.4% | 1.5% | -0.2% | 0.0% | 2.6% |
| 2019 | 3.3% | 1.3% | 2.0% | 2.8% | 0.6% | 1.6% | 1.0% | 0.9% | 1.0% | 1.2% | -0.5% | 0.6% |
| 2018 | -2.6% | -0.6% | 0.3% | 1.1% | 1.0% | 1.4% | 0.9% | -0.6% | -0.5% | -3.2% | -1.2% | -0.8% |
| 2017 | 1.9% | 4.8% | -0.2% | 1.0% | 0.7% | 0.7% | -0.2% | 1.4% | -1.2% | -0.1% | 0.9% | -0.2% |