Gabelli Utility Trust (GUT.PC) stock
GUT.PCNYSEFiscal year ends December 31Also trades as GUT
$19.88+0.03 (+0.15%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Gabelli Utility Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.88
+0.15% on the day
52-week range
$19.52 – $23.69
-16.1% from the high
Change over 52 weeks
-12.1%
From $22.61 on Oct 30, 2025
Average volume
4,012
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.78 | $19.92 | $19.67 | $19.88 | +1.07% | 27,333 |
| Oct 19, 2026 | $19.80 | $19.84 | $19.52 | $19.67 | -0.91% | 49,520 |
| Oct 12, 2026 | $19.80 | $20.14 | $19.75 | $19.85 | -0.40% | 21,087 |
| Oct 5, 2026 | $19.87 | $20.15 | $19.61 | $19.93 | -0.65% | 21,210 |
| Sep 28, 2026 | $20.00 | $20.27 | $19.67 | $20.06 | +0.40% | 22,557 |
| Sep 21, 2026 | $20.44 | $20.44 | $19.95 | $19.98 | -2.54% | 12,504 |
| Sep 14, 2026 | $20.44 | $20.74 | $20.44 | $20.50 | -0.24% | 13,816 |
| Sep 8, 2026 | $20.56 | $20.73 | $20.44 | $20.55 | -0.48% | 21,153 |
| Aug 31, 2026 | $20.50 | $20.92 | $20.50 | $20.65 | 0.00% | 17,871 |
| Aug 24, 2026 | $20.54 | $20.87 | $20.43 | $20.65 | +0.54% | 22,538 |
| Aug 17, 2026 | $20.85 | $20.92 | $20.39 | $20.54 | -1.49% | 29,079 |
| Aug 10, 2026 | $21.24 | $21.40 | $20.81 | $20.85 | -2.20% | 25,554 |
| Aug 3, 2026 | $21.07 | $21.47 | $21.07 | $21.32 | +1.23% | 15,691 |
| Jul 27, 2026 | $21.17 | $21.45 | $21.04 | $21.06 | -1.22% | 13,464 |
| Jul 20, 2026 | $21.72 | $21.72 | $21.23 | $21.32 | -0.47% | 12,456 |
| Jul 13, 2026 | $21.61 | $21.78 | $21.41 | $21.42 | -1.29% | 16,025 |
| Jul 6, 2026 | $21.73 | $22.09 | $21.70 | $21.70 | -0.32% | 7,848 |
| Jun 29, 2026 | $21.92 | $22.03 | $21.26 | $21.77 | -0.30% | 8,154 |
| Jun 22, 2026 | $21.71 | $22.00 | $21.64 | $21.84 | +0.58% | 16,034 |
| Jun 15, 2026 | $22.00 | $22.10 | $21.59 | $21.71 | -1.18% | 12,055 |
| Jun 8, 2026 | $21.94 | $22.10 | $21.82 | $21.97 | +0.05% | 13,359 |
| Jun 1, 2026 | $22.13 | $22.15 | $21.96 | $21.96 | -0.77% | 19,529 |
| May 26, 2026 | $22.13 | $22.15 | $22.02 | $22.13 | +0.02% | 5,052 |
| May 18, 2026 | $22.24 | $22.27 | $22.01 | $22.13 | -0.60% | 14,609 |
| May 11, 2026 | $22.54 | $22.63 | $22.26 | $22.26 | -0.91% | 13,148 |
| May 4, 2026 | $22.33 | $22.50 | $22.33 | $22.47 | -0.04% | 8,310 |
| Apr 27, 2026 | $22.49 | $22.62 | $22.31 | $22.47 | -0.34% | 15,088 |
| Apr 20, 2026 | $22.54 | $22.70 | $22.39 | $22.55 | +0.09% | 15,230 |
| Apr 13, 2026 | $22.40 | $22.60 | $22.39 | $22.53 | +0.76% | 5,841 |
| Apr 6, 2026 | $22.41 | $22.60 | $22.33 | $22.36 | -0.22% | 12,635 |
| Mar 30, 2026 | $22.36 | $22.67 | $22.26 | $22.41 | +0.27% | 9,426 |
| Mar 23, 2026 | $22.34 | $22.64 | $22.25 | $22.35 | +0.04% | 9,300 |
| Mar 16, 2026 | $22.80 | $22.90 | $22.34 | $22.34 | -2.10% | 19,988 |
| Mar 9, 2026 | $22.91 | $23.12 | $22.70 | $22.82 | -0.83% | 17,258 |
| Mar 2, 2026 | $22.70 | $23.37 | $22.70 | $23.01 | +1.32% | 16,870 |
| Feb 23, 2026 | $22.85 | $23.27 | $22.60 | $22.71 | -1.11% | 25,640 |
| Feb 17, 2026 | $22.99 | $23.12 | $22.85 | $22.97 | +0.50% | 20,199 |
| Feb 9, 2026 | $22.46 | $23.69 | $22.45 | $22.85 | +1.37% | 30,791 |
| Feb 2, 2026 | $22.56 | $22.71 | $22.35 | $22.54 | +0.03% | 13,689 |
| Jan 26, 2026 | $22.36 | $22.59 | $22.35 | $22.53 | +0.69% | 12,657 |
| Jan 20, 2026 | $22.31 | $22.43 | $22.22 | $22.38 | -0.01% | 15,718 |
| Jan 12, 2026 | $22.48 | $22.49 | $22.26 | $22.38 | -0.05% | 20,770 |
| Jan 5, 2026 | $22.30 | $22.45 | $22.22 | $22.39 | +0.59% | 38,154 |
| Dec 29, 2025 | $22.19 | $22.37 | $22.08 | $22.26 | +0.41% | 31,903 |
| Dec 22, 2025 | $22.11 | $22.20 | $22.00 | $22.17 | +0.09% | 35,801 |
| Dec 15, 2025 | $22.30 | $22.44 | $22.06 | $22.15 | -0.27% | 29,465 |
| Dec 8, 2025 | $22.33 | $22.36 | $22.11 | $22.21 | -0.54% | 56,314 |
| Dec 1, 2025 | $22.50 | $22.50 | $22.20 | $22.33 | -0.98% | 16,963 |
| Nov 24, 2025 | $22.46 | $22.64 | $22.20 | $22.55 | +0.61% | 17,100 |
| Nov 17, 2025 | $22.41 | $22.53 | $22.20 | $22.41 | +0.01% | 25,896 |
| Nov 10, 2025 | $22.53 | $22.69 | $22.34 | $22.41 | -0.53% | 15,614 |
| Nov 3, 2025 | $22.64 | $22.73 | $22.31 | $22.53 | -0.09% | 29,326 |
| Oct 27, 2025 | $22.88 | $22.90 | $22.49 | $22.55 | -1.10% | 12,160 |
| Oct 20, 2025 | $22.55 | $22.84 | $22.55 | $22.80 | +0.88% | 15,232 |
| Oct 13, 2025 | $22.62 | $22.65 | $22.45 | $22.60 | +0.80% | 13,974 |
| Oct 6, 2025 | $22.75 | $22.85 | $22.31 | $22.42 | -1.54% | 25,378 |
| Sep 29, 2025 | $22.92 | $22.92 | $22.61 | $22.77 | -0.44% | 15,870 |
| Sep 22, 2025 | $23.19 | $23.27 | $22.69 | $22.87 | -1.75% | 19,699 |
| Sep 15, 2025 | $23.39 | $23.73 | $23.10 | $23.28 | +0.51% | 23,598 |
| Sep 8, 2025 | $22.76 | $23.44 | $22.76 | $23.16 | +1.76% | 35,674 |
| Sep 2, 2025 | $22.78 | $22.88 | $22.50 | $22.76 | +0.62% | 14,277 |
| Aug 25, 2025 | $22.65 | $22.76 | $22.54 | $22.62 | -0.13% | 9,035 |
| Aug 18, 2025 | $22.74 | $22.76 | $22.41 | $22.65 | -0.37% | 16,868 |
| Aug 11, 2025 | $22.56 | $22.80 | $22.43 | $22.73 | +1.09% | 20,855 |
| Aug 4, 2025 | $22.52 | $22.62 | $22.42 | $22.49 | +0.31% | 10,438 |
| Jul 28, 2025 | $22.53 | $22.54 | $22.30 | $22.42 | -0.09% | 9,085 |
| Jul 21, 2025 | $22.41 | $22.52 | $22.30 | $22.44 | +0.09% | 15,555 |
| Jul 14, 2025 | $22.71 | $22.71 | $22.30 | $22.42 | -0.80% | 24,656 |
| Jul 7, 2025 | $22.64 | $22.75 | $22.40 | $22.60 | +0.04% | 11,117 |
| Jun 30, 2025 | $22.41 | $22.74 | $22.40 | $22.59 | +0.85% | 10,851 |
| Jun 23, 2025 | $22.48 | $22.75 | $22.36 | $22.40 | -0.88% | 32,088 |
| Jun 16, 2025 | $22.90 | $23.12 | $22.53 | $22.60 | -1.48% | 13,332 |
| Jun 9, 2025 | $22.80 | $23.30 | $22.80 | $22.94 | +1.06% | 10,877 |
| Jun 2, 2025 | $22.97 | $22.98 | $22.44 | $22.70 | -3.40% | 14,466 |
| May 27, 2025 | $23.20 | $23.50 | $22.50 | $23.50 | +1.29% | 25,972 |
| May 19, 2025 | $23.29 | $23.43 | $23.20 | $23.20 | -0.71% | 10,482 |
| May 12, 2025 | $23.33 | $23.55 | $23.33 | $23.37 | -0.98% | 2,548 |
| May 5, 2025 | $23.61 | $23.83 | $23.15 | $23.60 | -0.01% | 26,517 |
| Apr 28, 2025 | $23.85 | $24.03 | $23.59 | $23.60 | -1.87% | 6,474 |
| Apr 21, 2025 | $23.97 | $24.31 | $23.67 | $24.05 | -0.17% | 8,809 |
| Apr 14, 2025 | $24.70 | $24.71 | $23.46 | $24.09 | -2.78% | 6,529 |
| Apr 7, 2025 | $24.82 | $24.82 | $23.90 | $24.78 | -0.32% | 3,849 |
| Mar 31, 2025 | $23.86 | $24.86 | $23.81 | $24.86 | +2.61% | 3,296 |
| Mar 24, 2025 | $23.92 | $24.57 | $23.70 | $24.23 | +1.38% | 14,193 |
| Mar 17, 2025 | $24.62 | $24.62 | $23.89 | $23.90 | -3.01% | 3,922 |
| Mar 10, 2025 | $24.37 | $24.64 | $24.26 | $24.64 | +1.54% | 8,320 |
| Mar 3, 2025 | $24.35 | $24.35 | $24.10 | $24.27 | -0.34% | 6,785 |
| Feb 24, 2025 | $24.36 | $24.89 | $24.28 | $24.35 | -2.05% | 3,113 |
| Feb 18, 2025 | $24.66 | $24.87 | $24.26 | $24.86 | +2.26% | 4,902 |
| Feb 10, 2025 | $24.87 | $24.89 | $24.25 | $24.31 | -2.14% | 4,163 |
| Feb 3, 2025 | $24.38 | $24.84 | $24.20 | $24.84 | +1.93% | 3,645 |
| Jan 27, 2025 | $24.56 | $24.56 | $24.37 | $24.37 | -0.04% | 3,482 |
| Jan 21, 2025 | $24.21 | $24.65 | $24.21 | $24.38 | -1.06% | 3,041 |
| Jan 13, 2025 | $24.20 | $24.64 | $24.15 | $24.64 | +1.40% | 14,454 |
| Jan 6, 2025 | $24.37 | $24.37 | $24.21 | $24.30 | -0.30% | 4,498 |
| Dec 30, 2024 | $24.29 | $24.43 | $24.24 | $24.37 | +0.32% | 7,940 |
| Dec 23, 2024 | $24.43 | $24.44 | $24.29 | $24.29 | -0.43% | 3,526 |
| Dec 16, 2024 | $24.63 | $24.63 | $24.27 | $24.40 | -1.21% | 3,034 |
| Dec 9, 2024 | $24.72 | $24.79 | $24.63 | $24.70 | -0.30% | 5,250 |
| Dec 2, 2024 | $24.79 | $24.80 | $24.65 | $24.78 | +0.02% | 5,368 |
| Nov 25, 2024 | $24.47 | $24.77 | $24.25 | $24.77 | +0.32% | 6,090 |
| Nov 18, 2024 | $24.65 | $24.78 | $24.07 | $24.69 | +1.08% | 7,699 |
| Nov 11, 2024 | $24.65 | $24.75 | $24.40 | $24.43 | -1.39% | 7,741 |
| Nov 4, 2024 | $24.58 | $24.80 | $24.40 | $24.77 | +0.56% | 1,841 |
| Oct 28, 2024 | $24.68 | $24.80 | $24.30 | $24.63 | -0.99% | 3,332 |
| Oct 21, 2024 | $24.93 | $24.98 | $24.68 | $24.88 | -0.48% | 3,662 |
| Oct 14, 2024 | $24.90 | $25.00 | $24.90 | $25.00 | +1.13% | 454 |
| Oct 7, 2024 | $24.89 | $24.89 | $24.72 | $24.72 | -0.92% | 5,320 |
| Sep 30, 2024 | $24.89 | $24.95 | $24.77 | $24.95 | -0.12% | 12,324 |
| Sep 23, 2024 | $24.68 | $24.98 | $24.62 | $24.98 | +0.52% | 10,749 |
| Sep 16, 2024 | $25.01 | $25.19 | $24.80 | $24.85 | -0.96% | 8,961 |
| Sep 9, 2024 | $24.95 | $25.22 | $24.90 | $25.09 | +0.81% | 10,530 |
| Sep 3, 2024 | $24.71 | $24.90 | $24.66 | $24.89 | +0.16% | 2,069 |
| Aug 26, 2024 | $24.49 | $24.85 | $24.49 | $24.85 | +2.31% | 10,229 |
| Aug 19, 2024 | $24.45 | $24.74 | $24.12 | $24.29 | -0.09% | 12,615 |
| Aug 12, 2024 | $24.09 | $24.41 | $23.90 | $24.31 | +1.30% | 5,270 |
| Aug 5, 2024 | $23.85 | $24.12 | $23.83 | $24.00 | +0.54% | 5,769 |
| Jul 29, 2024 | $23.68 | $24.26 | $23.64 | $23.87 | -0.38% | 4,344 |
| Jul 22, 2024 | $23.65 | $24.00 | $23.61 | $23.96 | +1.01% | 8,117 |
| Jul 15, 2024 | $23.53 | $23.94 | $23.51 | $23.72 | -0.14% | 15,481 |
| Jul 8, 2024 | $23.64 | $23.84 | $23.56 | $23.75 | +0.10% | 8,142 |
| Jul 1, 2024 | $23.87 | $23.87 | $23.55 | $23.73 | -1.03% | 3,449 |
| Jun 24, 2024 | $23.64 | $24.04 | $23.47 | $23.98 | +1.68% | 15,534 |
| Jun 17, 2024 | $24.00 | $24.20 | $23.46 | $23.58 | -1.83% | 14,686 |
| Jun 10, 2024 | $24.20 | $24.49 | $23.87 | $24.02 | -0.95% | 15,781 |
| Jun 3, 2024 | $23.83 | $24.49 | $23.80 | $24.25 | +1.59% | 26,635 |
| May 28, 2024 | $24.03 | $24.03 | $23.59 | $23.87 | +0.13% | 6,094 |
| May 20, 2024 | $23.73 | $24.05 | $23.69 | $23.84 | +0.63% | 10,026 |
| May 13, 2024 | $23.82 | $24.15 | $23.47 | $23.69 | -2.11% | 11,715 |
| May 6, 2024 | $24.22 | $24.22 | $24.00 | $24.20 | -0.17% | 3,172 |
| Apr 29, 2024 | $24.41 | $24.41 | $23.91 | $24.24 | -0.45% | 2,707 |
| Apr 22, 2024 | $23.84 | $24.35 | $23.71 | $24.35 | +1.75% | 4,333 |
| Apr 15, 2024 | $23.75 | $24.59 | $23.35 | $23.93 | +1.18% | 4,737 |
| Apr 8, 2024 | $24.21 | $24.51 | $22.94 | $23.65 | -2.59% | 11,539 |
| Apr 1, 2024 | $24.52 | $24.79 | $24.00 | $24.28 | +0.29% | 8,208 |
| Mar 25, 2024 | $24.34 | $24.65 | $23.90 | $24.21 | +0.88% | 7,279 |
| Mar 18, 2024 | $24.17 | $24.60 | $23.64 | $24.00 | -2.04% | 10,288 |
| Mar 11, 2024 | $25.12 | $25.12 | $24.08 | $24.50 | -2.00% | 19,664 |
| Mar 4, 2024 | $24.08 | $25.39 | $24.08 | $25.00 | +2.73% | 17,238 |
| Feb 26, 2024 | $24.35 | $24.35 | $24.00 | $24.34 | +0.25% | 10,144 |
| Feb 20, 2024 | $24.15 | $24.35 | $23.98 | $24.27 | +0.11% | 17,357 |
| Feb 12, 2024 | $24.21 | $24.50 | $23.98 | $24.25 | +1.58% | 13,468 |
| Feb 5, 2024 | $24.03 | $25.56 | $23.75 | $23.87 | -1.53% | 17,469 |
| Jan 29, 2024 | $24.21 | $24.30 | $23.66 | $24.24 | -0.33% | 12,606 |
| Jan 22, 2024 | $23.81 | $24.95 | $23.71 | $24.32 | +3.14% | 14,011 |
| Jan 16, 2024 | $23.39 | $23.82 | $23.05 | $23.58 | +0.77% | 20,825 |
| Jan 8, 2024 | $23.39 | $23.65 | $23.10 | $23.40 | +0.65% | 11,138 |
| Jan 2, 2024 | $23.96 | $24.04 | $22.33 | $23.25 | -2.60% | 22,400 |
| Dec 26, 2023 | $24.03 | $24.29 | $23.65 | $23.87 | +0.02% | 10,460 |
| Dec 18, 2023 | $23.96 | $24.55 | $23.65 | $23.86 | +1.52% | 10,173 |
| Dec 11, 2023 | $23.35 | $23.96 | $23.10 | $23.51 | +0.42% | 26,839 |
| Dec 4, 2023 | $23.19 | $23.60 | $23.11 | $23.41 | +0.16% | 17,778 |
| Nov 27, 2023 | $23.69 | $23.69 | $23.10 | $23.37 | +0.92% | 17,183 |
| Nov 20, 2023 | $23.40 | $23.76 | $23.02 | $23.16 | -2.36% | 7,928 |
| Nov 13, 2023 | $22.70 | $23.72 | $22.65 | $23.72 | +4.73% | 4,854 |
| Nov 6, 2023 | $23.01 | $23.70 | $22.53 | $22.65 | -1.57% | 13,230 |
| Oct 30, 2023 | $22.72 | $23.01 | $22.39 | $23.01 | +0.73% | 15,888 |
| Oct 23, 2023 | $22.71 | $23.30 | $22.39 | $22.85 | -1.21% | 7,589 |
| Oct 16, 2023 | $22.87 | $23.46 | $22.40 | $23.13 | +2.24% | 9,244 |
| Oct 9, 2023 | $22.44 | $22.97 | $22.44 | $22.62 | +0.80% | 3,654 |
| Oct 2, 2023 | $22.51 | $23.30 | $22.44 | $22.44 | -0.36% | 15,169 |
| Sep 25, 2023 | $23.42 | $23.66 | $22.51 | $22.52 | -3.43% | 14,369 |
| Sep 18, 2023 | $23.67 | $23.92 | $23.26 | $23.32 | -2.38% | 8,026 |
| Sep 11, 2023 | $24.11 | $24.11 | $23.57 | $23.89 | -0.21% | 5,994 |
| Sep 5, 2023 | $24.08 | $24.12 | $23.60 | $23.94 | +0.50% | 6,309 |
| Aug 28, 2023 | $23.90 | $24.19 | $23.58 | $23.82 | +0.08% | 10,507 |
| Aug 21, 2023 | $24.20 | $24.23 | $23.69 | $23.80 | -0.90% | 19,499 |
| Aug 14, 2023 | $24.62 | $24.66 | $23.80 | $24.02 | -2.06% | 8,391 |
| Aug 7, 2023 | $24.47 | $24.73 | $24.15 | $24.52 | +0.70% | 8,371 |
| Jul 31, 2023 | $24.50 | $24.66 | $24.06 | $24.35 | -0.62% | 15,337 |
| Jul 24, 2023 | $24.45 | $24.68 | $23.86 | $24.50 | -0.05% | 4,552 |
| Jul 17, 2023 | $24.03 | $24.59 | $23.82 | $24.51 | +2.35% | 11,767 |
| Jul 10, 2023 | $24.40 | $24.64 | $23.78 | $23.95 | -2.69% | 14,810 |
| Jul 3, 2023 | $24.69 | $25.11 | $24.61 | $24.61 | -0.96% | 7,909 |
| Jun 26, 2023 | $24.59 | $25.00 | $24.55 | $24.85 | +2.09% | 7,662 |
| Jun 20, 2023 | $24.50 | $24.70 | $24.26 | $24.34 | +0.37% | 7,916 |
| Jun 12, 2023 | $24.84 | $24.84 | $24.18 | $24.25 | -2.02% | 9,691 |
| Jun 5, 2023 | $24.85 | $24.85 | $24.60 | $24.75 | +0.20% | 8,148 |
| May 30, 2023 | $24.50 | $24.90 | $24.50 | $24.70 | -0.68% | 8,920 |
| May 22, 2023 | $24.38 | $24.90 | $24.37 | $24.87 | +1.93% | 5,312 |
| May 15, 2023 | $24.85 | $24.90 | $24.40 | $24.40 | -1.89% | 6,684 |
| May 8, 2023 | $24.40 | $24.99 | $24.40 | $24.87 | +1.69% | 9,514 |
| May 1, 2023 | $24.56 | $24.80 | $24.37 | $24.46 | -0.14% | 10,112 |
| Apr 24, 2023 | $24.19 | $24.49 | $24.18 | $24.49 | +1.26% | 16,451 |
| Apr 17, 2023 | $24.40 | $24.40 | $24.06 | $24.19 | +0.05% | 4,264 |
| Apr 10, 2023 | $24.46 | $24.46 | $24.05 | $24.17 | -1.13% | 9,192 |
| Apr 3, 2023 | $23.90 | $24.48 | $23.90 | $24.45 | +2.05% | 4,017 |
| Mar 27, 2023 | $23.91 | $23.96 | $23.56 | $23.96 | +0.63% | 9,383 |
| Mar 20, 2023 | $23.71 | $23.95 | $23.48 | $23.81 | -0.50% | 7,415 |
| Mar 13, 2023 | $23.73 | $24.10 | $23.70 | $23.93 | +0.34% | 6,294 |
| Mar 6, 2023 | $24.15 | $24.48 | $23.67 | $23.85 | -1.22% | 12,680 |
| Feb 27, 2023 | $24.37 | $24.49 | $24.00 | $24.15 | -0.83% | 7,503 |
| Feb 21, 2023 | $24.79 | $24.79 | $24.35 | $24.35 | -0.63% | 5,524 |
| Feb 13, 2023 | $24.82 | $24.99 | $24.50 | $24.50 | -1.26% | 21,244 |
| Feb 6, 2023 | $24.43 | $25.00 | $24.36 | $24.81 | +1.11% | 8,623 |
| Jan 30, 2023 | $24.39 | $24.65 | $24.20 | $24.54 | +0.91% | 15,492 |
| Jan 23, 2023 | $24.82 | $24.82 | $24.31 | $24.32 | -1.10% | 5,169 |
| Jan 17, 2023 | $24.89 | $24.89 | $24.15 | $24.59 | -0.41% | 9,589 |
| Jan 9, 2023 | $23.73 | $24.93 | $23.73 | $24.69 | +3.74% | 15,862 |
| Jan 3, 2023 | $23.67 | $23.80 | $23.59 | $23.80 | +1.49% | 2,043 |
| Dec 27, 2022 | $23.65 | $23.70 | $23.30 | $23.45 | -0.47% | 24,858 |
| Dec 19, 2022 | $23.67 | $24.15 | $23.41 | $23.56 | -1.67% | 14,315 |
| Dec 12, 2022 | $23.69 | $24.49 | $23.44 | $23.96 | +0.73% | 31,136 |
| Dec 5, 2022 | $24.23 | $24.23 | $22.80 | $23.79 | -1.71% | 49,882 |
| Nov 28, 2022 | $25.20 | $25.20 | $24.20 | $24.20 | -4.30% | 9,549 |
| Nov 21, 2022 | $24.48 | $25.29 | $24.48 | $25.29 | +2.96% | 9,582 |
| Nov 14, 2022 | $23.65 | $24.76 | $23.63 | $24.56 | +2.46% | 35,419 |
| Nov 7, 2022 | $23.99 | $24.68 | $23.50 | $23.97 | +2.00% | 9,909 |
| Oct 31, 2022 | $23.10 | $24.65 | $23.10 | $23.50 | +2.04% | 16,885 |
| Oct 24, 2022 | $24.05 | $24.24 | $22.40 | $23.03 | -4.83% | 11,769 |
| Oct 17, 2022 | $24.90 | $24.93 | $24.15 | $24.20 | -2.81% | 13,117 |
| Oct 10, 2022 | $25.18 | $25.18 | $24.90 | $24.90 | -1.11% | 10,074 |
| Oct 3, 2022 | $25.50 | $25.50 | $24.94 | $25.18 | -1.25% | 7,022 |
| Sep 26, 2022 | $24.96 | $25.50 | $24.95 | $25.50 | +2.16% | 20,808 |
| Sep 19, 2022 | $25.12 | $25.12 | $24.96 | $24.96 | -0.78% | 19,814 |
| Sep 12, 2022 | $25.91 | $25.95 | $25.04 | $25.16 | -3.05% | 13,982 |
| Sep 6, 2022 | $25.80 | $25.95 | $25.30 | $25.95 | +0.10% | 5,240 |
| Aug 29, 2022 | $25.31 | $25.95 | $25.31 | $25.92 | +3.10% | 7,457 |
| Aug 22, 2022 | $25.79 | $26.09 | $25.07 | $25.14 | -3.27% | 6,745 |
| Aug 15, 2022 | $25.42 | $26.04 | $25.14 | $25.99 | +2.24% | 11,248 |
| Aug 8, 2022 | $25.50 | $25.60 | $25.41 | $25.42 | -0.31% | 8,481 |
| Aug 1, 2022 | $25.49 | $25.58 | $25.39 | $25.50 | +0.43% | 3,115 |
| Jul 25, 2022 | $25.40 | $26.00 | $25.03 | $25.39 | 0.00% | 5,416 |
| Jul 18, 2022 | $25.22 | $25.75 | $25.01 | $25.39 | +0.67% | 7,821 |
| Jul 11, 2022 | $25.18 | $25.24 | $24.97 | $25.22 | +0.63% | 3,443 |
| Jul 5, 2022 | $25.03 | $25.19 | $24.97 | $25.06 | +0.41% | 6,255 |
| Jun 27, 2022 | $25.09 | $25.45 | $24.91 | $24.96 | -0.08% | 8,838 |
| Jun 21, 2022 | $24.90 | $24.99 | $24.55 | $24.98 | +1.22% | 12,530 |
| Jun 13, 2022 | $25.03 | $25.34 | $24.63 | $24.68 | -1.59% | 19,663 |
| Jun 6, 2022 | $25.33 | $25.45 | $25.01 | $25.08 | -0.33% | 8,547 |
| May 31, 2022 | $25.09 | $25.40 | $25.09 | $25.16 | +0.43% | 11,905 |
| May 23, 2022 | $24.79 | $25.21 | $24.69 | $25.06 | +1.44% | 13,247 |
| May 16, 2022 | $24.86 | $25.15 | $24.63 | $24.70 | -0.20% | 12,750 |
| May 9, 2022 | $24.63 | $24.78 | $24.49 | $24.75 | +0.41% | 25,215 |
| May 2, 2022 | $24.51 | $24.72 | $24.50 | $24.65 | +0.45% | 14,718 |
| Apr 25, 2022 | $24.71 | $24.73 | $24.50 | $24.54 | -0.28% | 15,547 |
| Apr 18, 2022 | $24.57 | $25.18 | $24.24 | $24.61 | +0.51% | 51,775 |
| Apr 11, 2022 | $25.14 | $25.14 | $24.49 | $24.49 | -2.56% | 17,653 |
| Apr 4, 2022 | $25.17 | $25.25 | $25.11 | $25.13 | -0.20% | 13,662 |
| Mar 28, 2022 | $25.04 | $25.32 | $25.00 | $25.18 | +1.00% | 21,205 |
| Mar 21, 2022 | $25.47 | $25.47 | $24.56 | $24.93 | -3.07% | 40,752 |
| Mar 14, 2022 | $25.59 | $26.05 | $25.32 | $25.72 | +0.47% | 27,692 |
| Mar 7, 2022 | $25.80 | $25.80 | $25.31 | $25.60 | -1.12% | 17,561 |
| Feb 28, 2022 | $25.70 | $25.89 | $25.43 | $25.89 | +1.73% | 12,370 |
| Feb 22, 2022 | $25.52 | $26.00 | $25.30 | $25.45 | -1.28% | 9,552 |
| Feb 14, 2022 | $25.28 | $26.18 | $25.28 | $25.78 | +1.42% | 5,990 |
| Feb 7, 2022 | $26.19 | $26.24 | $25.38 | $25.42 | -2.49% | 19,748 |
| Jan 31, 2022 | $25.51 | $26.36 | $25.51 | $26.07 | +2.16% | 19,406 |
| Jan 24, 2022 | $25.50 | $25.85 | $25.35 | $25.52 | +0.08% | 16,100 |
| Jan 18, 2022 | $25.26 | $25.80 | $25.26 | $25.50 | -0.97% | 19,693 |
| Jan 10, 2022 | $26.35 | $26.70 | $25.66 | $25.75 | -2.09% | 17,651 |
| Jan 3, 2022 | $26.49 | $26.50 | $25.80 | $26.30 | -0.72% | 7,865 |
| Dec 27, 2021 | $25.80 | $26.85 | $25.72 | $26.49 | +3.19% | 42,406 |
| Dec 20, 2021 | $25.30 | $25.72 | $25.30 | $25.67 | +0.31% | 18,982 |
| Dec 13, 2021 | $26.18 | $28.00 | $25.59 | $25.59 | -2.70% | 17,286 |
| Dec 6, 2021 | $25.76 | $26.37 | $25.74 | $26.30 | +2.09% | 11,283 |
| Nov 29, 2021 | $25.75 | $25.85 | $25.53 | $25.76 | +0.05% | 6,228 |
| Nov 22, 2021 | $25.60 | $25.88 | $25.50 | $25.75 | -0.08% | 12,170 |
| Nov 15, 2021 | $25.80 | $25.93 | $25.44 | $25.77 | -1.34% | 5,725 |
| Nov 8, 2021 | $25.84 | $26.12 | $25.48 | $26.12 | +1.24% | 5,903 |
| Nov 1, 2021 | $26.11 | $26.14 | $25.79 | $25.80 | -1.20% | 2,834 |
| Oct 25, 2021 | $26.19 | $26.24 | $26.11 | $26.11 | -0.94% | 3,819 |
| Oct 18, 2021 | $25.91 | $26.49 | $25.91 | $26.36 | +0.23% | 4,844 |
| Oct 11, 2021 | $26.03 | $26.50 | $25.91 | $26.30 | +1.04% | 7,526 |
| Oct 4, 2021 | $25.85 | $26.12 | $25.33 | $26.03 | +0.10% | 18,224 |
| Sep 27, 2021 | $26.12 | $26.83 | $25.80 | $26.01 | +0.17% | 9,252 |
| Sep 20, 2021 | $25.82 | $26.29 | $25.80 | $25.96 | +0.04% | 8,560 |
| Sep 13, 2021 | $26.15 | $26.40 | $25.88 | $25.95 | -1.20% | 8,894 |
| Sep 7, 2021 | $26.04 | $26.45 | $26.04 | $26.27 | +0.28% | 7,096 |
| Aug 30, 2021 | $26.45 | $26.45 | $26.06 | $26.19 | -0.79% | 5,086 |
| Aug 23, 2021 | $26.25 | $26.45 | $26.00 | $26.40 | +0.30% | 5,351 |
| Aug 16, 2021 | $26.08 | $26.83 | $26.05 | $26.32 | +1.04% | 4,794 |
| Aug 9, 2021 | $26.10 | $26.42 | $26.05 | $26.05 | -0.34% | 2,769 |
| Aug 2, 2021 | $26.10 | $26.23 | $26.10 | $26.14 | +0.14% | 5,475 |
| Jul 26, 2021 | $26.10 | $26.12 | $26.05 | $26.10 | -0.22% | 6,663 |
| Jul 19, 2021 | $26.12 | $26.22 | $26.10 | $26.16 | +0.17% | 9,559 |
| Jul 12, 2021 | $26.00 | $26.12 | $26.00 | $26.12 | +0.71% | 7,905 |
| Jul 6, 2021 | $25.97 | $26.09 | $25.91 | $25.93 | +0.12% | 5,084 |
| Jun 28, 2021 | $25.98 | $26.00 | $25.85 | $25.90 | -0.16% | 15,316 |
| Jun 21, 2021 | $25.86 | $25.97 | $25.82 | $25.94 | +0.39% | 14,375 |
| Jun 14, 2021 | $26.09 | $26.31 | $25.82 | $25.84 | -1.52% | 15,626 |
| Jun 7, 2021 | $25.98 | $26.37 | $25.98 | $26.24 | +0.85% | 22,154 |
| Jun 1, 2021 | $26.05 | $26.22 | $25.95 | $26.02 | -0.12% | 3,446 |
| May 24, 2021 | $26.00 | $26.18 | $25.90 | $26.05 | -0.08% | 11,909 |
| May 17, 2021 | $25.86 | $26.17 | $25.86 | $26.07 | +0.82% | 5,636 |
| May 10, 2021 | $26.10 | $26.23 | $25.86 | $25.86 | -0.93% | 7,781 |
| May 3, 2021 | $25.92 | $26.25 | $25.76 | $26.10 | +0.85% | 13,645 |
| Apr 26, 2021 | $25.96 | $25.97 | $25.79 | $25.88 | -0.23% | 17,697 |
| Apr 19, 2021 | $25.91 | $25.96 | $25.91 | $25.94 | +0.12% | 1,877 |
| Apr 12, 2021 | $25.95 | $25.95 | $25.78 | $25.91 | -0.16% | 4,244 |
| Apr 5, 2021 | $25.97 | $26.02 | $25.76 | $25.95 | +0.59% | 4,734 |
| Mar 29, 2021 | $25.89 | $25.89 | $25.75 | $25.80 | -0.08% | 6,446 |
| Mar 22, 2021 | $25.90 | $25.90 | $25.65 | $25.82 | +0.17% | 4,309 |
| Mar 15, 2021 | $26.06 | $26.10 | $25.66 | $25.78 | -1.11% | 6,539 |
| Mar 8, 2021 | $26.05 | $26.25 | $25.96 | $26.06 | -0.05% | 10,758 |
| Mar 1, 2021 | $25.82 | $26.25 | $25.82 | $26.08 | +0.29% | 6,248 |
| Feb 22, 2021 | $26.10 | $26.18 | $25.90 | $26.00 | -0.38% | 8,529 |
| Feb 16, 2021 | $26.22 | $26.22 | $25.94 | $26.10 | -0.38% | 7,075 |
| Feb 8, 2021 | $26.04 | $26.33 | $25.94 | $26.20 | +0.96% | 8,114 |
| Feb 1, 2021 | $26.05 | $26.28 | $25.91 | $25.95 | -0.31% | 4,377 |
| Jan 25, 2021 | $25.90 | $26.19 | $25.85 | $26.03 | +0.62% | 6,990 |
| Jan 19, 2021 | $26.30 | $26.32 | $25.75 | $25.87 | -0.84% | 15,235 |
| Jan 11, 2021 | $26.10 | $26.37 | $25.81 | $26.09 | +0.04% | 28,323 |
| Jan 4, 2021 | $25.95 | $26.39 | $25.95 | $26.08 | +0.54% | 14,245 |
| Dec 28, 2020 | $26.20 | $26.25 | $25.92 | $25.94 | -0.23% | 11,041 |
| Dec 21, 2020 | $26.00 | $26.10 | $25.90 | $26.00 | -0.15% | 5,862 |
| Dec 14, 2020 | $26.32 | $26.53 | $26.04 | $26.04 | -1.18% | 20,538 |
| Dec 7, 2020 | $26.38 | $26.65 | $26.31 | $26.35 | -0.75% | 25,493 |
| Nov 30, 2020 | $26.33 | $26.72 | $26.32 | $26.55 | +0.76% | 13,753 |
| Nov 23, 2020 | $26.54 | $26.68 | $26.30 | $26.35 | -0.87% | 25,522 |
| Nov 16, 2020 | $26.18 | $26.58 | $26.15 | $26.58 | +1.50% | 34,110 |
| Nov 9, 2020 | $26.20 | $26.25 | $26.12 | $26.19 | -0.05% | 10,442 |
| Nov 2, 2020 | $26.04 | $26.28 | $26.03 | $26.20 | +0.50% | 8,336 |
| Oct 26, 2020 | $26.06 | $26.12 | $26.00 | $26.07 | -0.19% | 15,458 |
| Oct 19, 2020 | $26.18 | $26.18 | $25.92 | $26.12 | +0.19% | 16,444 |
| Oct 12, 2020 | $25.90 | $26.10 | $25.90 | $26.07 | +0.33% | 10,689 |
| Oct 5, 2020 | $26.05 | $26.20 | $25.78 | $25.98 | -0.83% | 8,838 |
| Sep 28, 2020 | $26.21 | $26.22 | $26.02 | $26.20 | +0.65% | 7,717 |
| Sep 21, 2020 | $26.20 | $26.24 | $25.84 | $26.03 | -0.08% | 12,379 |
| Sep 14, 2020 | $26.30 | $26.39 | $26.05 | $26.05 | -0.91% | 10,798 |
| Sep 8, 2020 | $26.25 | $26.31 | $26.11 | $26.29 | -0.08% | 7,311 |
| Aug 31, 2020 | $26.13 | $26.31 | $26.09 | $26.31 | +0.67% | 11,403 |
| Aug 24, 2020 | $26.33 | $26.33 | $26.08 | $26.14 | -0.55% | 6,566 |
| Aug 17, 2020 | $26.05 | $26.34 | $25.99 | $26.28 | +1.04% | 19,011 |
| Aug 10, 2020 | $25.99 | $26.08 | $25.99 | $26.01 | -0.24% | 5,083 |
| Aug 3, 2020 | $25.89 | $26.07 | $25.78 | $26.07 | +0.89% | 8,939 |
| Jul 27, 2020 | $25.79 | $25.94 | $25.71 | $25.84 | +0.33% | 32,204 |
| Jul 20, 2020 | $25.73 | $25.87 | $25.66 | $25.76 | +0.14% | 42,746 |
| Jul 13, 2020 | $25.66 | $25.84 | $25.65 | $25.72 | +0.12% | 32,128 |
| Jul 6, 2020 | $25.70 | $25.86 | $25.66 | $25.69 | -0.16% | 35,476 |
| Jun 29, 2020 | $25.85 | $25.89 | $25.65 | $25.73 | +0.43% | 27,624 |
| Jun 22, 2020 | $25.73 | $25.93 | $25.62 | $25.62 | -0.37% | 28,665 |
| Jun 15, 2020 | $26.08 | $26.09 | $25.64 | $25.71 | -0.95% | 36,733 |
| Jun 8, 2020 | $26.06 | $26.20 | $25.92 | $25.96 | -0.05% | 34,765 |
| Jun 1, 2020 | $25.90 | $26.12 | $25.80 | $25.97 | +0.35% | 28,092 |
| May 26, 2020 | $25.98 | $26.01 | $25.80 | $25.88 | -0.42% | 35,018 |
| May 18, 2020 | $25.79 | $26.01 | $25.65 | $25.99 | +1.52% | 124,659 |
| May 11, 2020 | $25.75 | $25.94 | $25.55 | $25.60 | -0.30% | 25,423 |
| May 4, 2020 | $25.54 | $25.97 | $25.53 | $25.68 | +0.53% | 11,858 |
| Apr 27, 2020 | $25.69 | $25.91 | $25.40 | $25.54 | -0.27% | 21,162 |
| Apr 20, 2020 | $25.19 | $25.82 | $25.19 | $25.61 | +1.03% | 5,595 |
| Apr 13, 2020 | $25.84 | $25.84 | $25.19 | $25.35 | -0.43% | 4,859 |
| Apr 6, 2020 | $24.70 | $26.00 | $24.70 | $25.46 | +2.25% | 11,734 |
| Mar 30, 2020 | $25.00 | $25.13 | $23.75 | $24.90 | -0.16% | 15,541 |
| Mar 23, 2020 | $24.00 | $25.28 | $22.50 | $24.94 | +3.40% | 23,294 |
| Mar 16, 2020 | $25.40 | $25.85 | $22.10 | $24.12 | -5.27% | 66,650 |
| Mar 9, 2020 | $25.75 | $26.44 | $24.40 | $25.46 | -3.19% | 22,589 |
| Mar 2, 2020 | $26.03 | $26.50 | $25.97 | $26.30 | +0.59% | 17,902 |
| Feb 24, 2020 | $26.57 | $26.57 | $25.40 | $26.15 | -0.61% | 12,160 |
| Feb 18, 2020 | $26.27 | $26.58 | $26.23 | $26.31 | -0.10% | 15,450 |
| Feb 10, 2020 | $26.37 | $26.37 | $26.20 | $26.34 | +0.29% | 9,455 |
| Feb 3, 2020 | $26.38 | $26.38 | $26.14 | $26.26 | -0.42% | 7,867 |
| Jan 27, 2020 | $26.35 | $26.37 | $26.13 | $26.37 | +0.11% | 8,063 |
| Jan 21, 2020 | $26.38 | $26.40 | $26.28 | $26.34 | -0.22% | 12,434 |
| Jan 13, 2020 | $26.69 | $26.70 | $26.28 | $26.40 | -1.09% | 5,688 |
| Jan 6, 2020 | $26.22 | $26.69 | $26.21 | $26.69 | +1.88% | 7,106 |
| Dec 30, 2019 | $26.39 | $26.39 | $26.01 | $26.20 | -0.15% | 8,858 |
| Dec 23, 2019 | $26.06 | $26.28 | $26.06 | $26.24 | +0.14% | 2,802 |
| Dec 16, 2019 | $26.21 | $26.47 | $26.20 | $26.20 | -0.08% | 8,320 |
| Dec 9, 2019 | $26.30 | $26.45 | $26.21 | $26.22 | -0.30% | 4,211 |
| Dec 2, 2019 | $26.38 | $26.92 | $26.24 | $26.30 | -0.29% | 8,657 |
| Nov 25, 2019 | $26.40 | $26.40 | $26.33 | $26.38 | +0.63% | 3,722 |
| Nov 18, 2019 | $26.97 | $26.97 | $26.10 | $26.21 | -2.38% | 3,702 |
| Nov 11, 2019 | $26.41 | $27.20 | $26.41 | $26.85 | +2.51% | 6,259 |
| Nov 4, 2019 | $26.28 | $26.48 | $26.19 | $26.19 | -0.98% | 3,270 |
| Oct 28, 2019 | $27.00 | $27.24 | $26.04 | $26.45 | -0.47% | 10,285 |
| Oct 21, 2019 | $27.50 | $27.50 | $26.36 | $26.58 | -5.26% | 8,067 |
| Oct 14, 2019 | $26.35 | $28.05 | $26.20 | $28.05 | +6.62% | 10,559 |
| Oct 7, 2019 | $26.08 | $26.46 | $26.06 | $26.31 | +1.00% | 7,681 |
| Sep 30, 2019 | $25.99 | $26.20 | $25.98 | $26.05 | -0.57% | 2,051 |
| Sep 23, 2019 | $26.09 | $26.25 | $25.88 | $26.20 | +1.71% | 12,569 |
| Sep 16, 2019 | $26.15 | $26.30 | $25.76 | $25.76 | -2.79% | 2,867 |
| Sep 9, 2019 | $26.17 | $27.00 | $26.04 | $26.50 | +0.84% | 20,531 |
| Sep 3, 2019 | $26.12 | $26.28 | $26.08 | $26.28 | +0.62% | 4,456 |
| Aug 26, 2019 | $26.10 | $26.16 | $25.93 | $26.12 | +0.15% | 6,223 |
| Aug 19, 2019 | $26.34 | $26.35 | $25.71 | $26.08 | -0.05% | 37,155 |
| Aug 12, 2019 | $25.88 | $26.39 | $25.84 | $26.09 | +0.83% | 7,650 |
| Aug 5, 2019 | $25.65 | $25.98 | $25.62 | $25.88 | -0.01% | 15,936 |
| Jul 29, 2019 | $25.75 | $26.07 | $25.75 | $25.88 | +0.50% | 7,299 |
| Jul 22, 2019 | $25.73 | $25.82 | $25.72 | $25.75 | +0.16% | 4,390 |
| Jul 15, 2019 | $25.72 | $25.75 | $25.71 | $25.71 | -0.16% | 3,339 |
| Jul 8, 2019 | $25.62 | $26.05 | $25.62 | $25.75 | +0.51% | 4,150 |
| Jul 1, 2019 | $25.68 | $25.84 | $25.43 | $25.62 | -0.23% | 9,830 |
| Jun 24, 2019 | $25.99 | $25.99 | $25.68 | $25.68 | -1.23% | 8,052 |
| Jun 17, 2019 | $26.07 | $27.00 | $25.66 | $26.00 | -0.23% | 18,073 |
| Jun 10, 2019 | $25.98 | $26.20 | $25.63 | $26.06 | +0.41% | 19,330 |
| Jun 3, 2019 | $25.75 | $25.96 | $25.71 | $25.95 | -0.03% | 3,124 |
| May 28, 2019 | $25.75 | $26.06 | $25.67 | $25.96 | +1.08% | 5,468 |
| May 20, 2019 | $25.63 | $25.86 | $25.59 | $25.69 | +0.37% | 8,933 |
| May 13, 2019 | $26.09 | $26.10 | $25.59 | $25.59 | -0.46% | 18,673 |
| May 6, 2019 | $25.82 | $26.26 | $25.71 | $25.71 | -1.12% | 4,037 |
| Apr 29, 2019 | $25.75 | $26.25 | $25.68 | $26.00 | +1.43% | 13,921 |
| Apr 22, 2019 | $25.90 | $26.04 | $25.63 | $25.63 | -0.90% | 2,300 |
| Apr 15, 2019 | $26.04 | $26.04 | $25.70 | $25.87 | -0.66% | 12,228 |
| Apr 8, 2019 | $25.98 | $26.67 | $25.64 | $26.04 | +1.32% | 48,421 |
| Apr 1, 2019 | $25.84 | $25.99 | $25.43 | $25.70 | +1.28% | 15,932 |
| Mar 25, 2019 | $25.47 | $26.42 | $25.27 | $25.38 | -0.68% | 20,604 |
| Mar 18, 2019 | $25.56 | $25.71 | $25.20 | $25.55 | -0.43% | 11,448 |
| Mar 11, 2019 | $26.02 | $26.12 | $25.50 | $25.66 | -2.80% | 12,847 |
| Mar 4, 2019 | $25.21 | $27.27 | $24.90 | $26.40 | +3.73% | 41,176 |
| Feb 25, 2019 | $25.49 | $25.50 | $25.21 | $25.45 | +0.87% | 6,202 |
| Feb 19, 2019 | $25.15 | $25.50 | $25.15 | $25.23 | -1.06% | 8,411 |
| Feb 11, 2019 | $25.25 | $25.50 | $25.18 | $25.50 | +1.10% | 9,044 |
| Feb 4, 2019 | $25.24 | $25.25 | $25.10 | $25.22 | -0.07% | 10,652 |
| Jan 28, 2019 | $25.11 | $25.25 | $25.00 | $25.24 | +0.66% | 17,123 |
| Jan 22, 2019 | $25.00 | $25.25 | $24.75 | $25.07 | +0.28% | 9,809 |
| Jan 14, 2019 | $24.99 | $25.24 | $24.76 | $25.00 | +0.46% | 20,811 |
| Jan 7, 2019 | $24.67 | $25.03 | $24.67 | $24.89 | +1.84% | 3,710 |
| Dec 31, 2018 | $24.24 | $24.74 | $23.96 | $24.44 | +0.47% | 8,554 |
| Dec 24, 2018 | $24.12 | $24.85 | $23.89 | $24.33 | +1.36% | 10,599 |
| Dec 17, 2018 | $24.52 | $25.08 | $23.75 | $24.00 | -4.38% | 22,431 |
| Dec 10, 2018 | $24.92 | $25.14 | $24.40 | $25.10 | +0.46% | 25,810 |
| Dec 3, 2018 | $24.38 | $24.99 | $24.34 | $24.99 | +0.59% | 11,920 |
| Nov 26, 2018 | $24.80 | $25.14 | $24.38 | $24.84 | +0.20% | 25,691 |
| Nov 19, 2018 | $24.81 | $24.84 | $24.26 | $24.79 | +0.56% | 15,277 |
| Nov 12, 2018 | $24.76 | $24.98 | $24.18 | $24.65 | -0.40% | 9,095 |
| Nov 5, 2018 | $24.67 | $24.87 | $24.51 | $24.75 | +0.07% | 7,850 |
| Oct 29, 2018 | $24.50 | $24.89 | $24.49 | $24.73 | +0.97% | 4,753 |
| Oct 22, 2018 | $24.24 | $24.62 | $24.24 | $24.50 | +1.31% | 4,420 |
| Oct 15, 2018 | $24.17 | $24.35 | $24.13 | $24.18 | -1.04% | 11,606 |
| Oct 8, 2018 | $24.70 | $24.82 | $24.12 | $24.43 | -1.14% | 12,578 |
| Oct 1, 2018 | $25.04 | $25.04 | $24.70 | $24.72 | -0.23% | 7,356 |
| Sep 24, 2018 | $25.15 | $25.15 | $24.76 | $24.77 | -0.75% | 10,793 |
| Sep 17, 2018 | $25.33 | $25.40 | $24.92 | $24.96 | -1.73% | 19,717 |
| Sep 10, 2018 | $25.54 | $25.87 | $25.34 | $25.40 | -0.76% | 6,817 |
| Sep 4, 2018 | $25.43 | $25.86 | $25.32 | $25.59 | +0.53% | 2,899 |
| Aug 27, 2018 | $25.19 | $25.48 | $25.19 | $25.46 | +1.07% | 5,942 |
| Aug 20, 2018 | $25.26 | $25.27 | $25.19 | $25.19 | +0.00% | 4,302 |
| Aug 13, 2018 | $25.06 | $25.21 | $25.06 | $25.19 | +0.24% | 2,978 |
| Aug 6, 2018 | $25.16 | $25.22 | $25.13 | $25.13 | +0.07% | 12,019 |
| Jul 30, 2018 | $25.15 | $25.29 | $25.11 | $25.11 | -0.39% | 9,925 |
| Jul 23, 2018 | $25.20 | $25.25 | $25.13 | $25.21 | +0.14% | 13,732 |
| Jul 16, 2018 | $25.35 | $25.38 | $25.02 | $25.18 | -0.70% | 24,011 |
| Jul 9, 2018 | $25.46 | $25.80 | $25.30 | $25.35 | -0.15% | 17,145 |
| Jul 2, 2018 | $25.50 | $25.60 | $25.23 | $25.39 | -0.33% | 7,622 |
| Jun 25, 2018 | $25.47 | $25.75 | $25.19 | $25.47 | +0.01% | 4,948 |
| Jun 18, 2018 | $25.21 | $25.66 | $25.21 | $25.47 | +0.51% | 19,161 |
| Jun 11, 2018 | $25.25 | $25.34 | $25.11 | $25.34 | +0.46% | 13,333 |
| Jun 4, 2018 | $25.14 | $25.25 | $25.09 | $25.22 | +0.44% | 8,537 |
| May 29, 2018 | $25.17 | $25.17 | $25.03 | $25.11 | +0.37% | 9,555 |
| May 21, 2018 | $24.98 | $25.18 | $24.98 | $25.02 | -0.21% | 8,246 |
| May 14, 2018 | $25.21 | $25.21 | $24.91 | $25.07 | +0.70% | 13,060 |
| May 7, 2018 | $24.93 | $25.19 | $24.85 | $24.90 | -0.40% | 11,155 |
| Apr 30, 2018 | $25.00 | $25.00 | $24.79 | $25.00 | +0.68% | 12,464 |
| Apr 23, 2018 | $24.95 | $25.20 | $24.82 | $24.83 | +0.16% | 23,581 |
| Apr 16, 2018 | $25.13 | $25.13 | $24.79 | $24.79 | -1.34% | 8,137 |
| Apr 9, 2018 | $24.75 | $25.13 | $24.75 | $25.13 | +0.58% | 10,860 |
| Apr 2, 2018 | $25.26 | $25.26 | $24.79 | $24.98 | +0.02% | 12,292 |
| Mar 26, 2018 | $25.25 | $25.25 | $24.83 | $24.97 | +0.12% | 14,042 |
| Mar 19, 2018 | $25.09 | $25.21 | $24.71 | $24.94 | -0.47% | 17,386 |
| Mar 12, 2018 | $25.13 | $26.03 | $25.06 | $25.06 | -0.75% | 8,543 |
| Mar 5, 2018 | $24.93 | $25.39 | $24.93 | $25.25 | +1.12% | 13,680 |
| Feb 26, 2018 | $24.90 | $25.00 | $24.77 | $24.97 | +0.52% | 10,578 |
| Feb 20, 2018 | $24.75 | $25.00 | $24.75 | $24.84 | +0.04% | 8,113 |
| Feb 12, 2018 | $24.66 | $24.91 | $24.61 | $24.83 | +0.53% | 13,322 |
| Feb 5, 2018 | $24.67 | $24.80 | $24.54 | $24.70 | +0.00% | 13,076 |
| Jan 29, 2018 | $25.14 | $25.14 | $24.58 | $24.70 | -1.52% | 34,864 |
| Jan 22, 2018 | $25.31 | $25.43 | $25.02 | $25.08 | -0.86% | 21,720 |
| Jan 16, 2018 | $25.60 | $25.60 | $25.30 | $25.30 | -1.44% | 16,080 |
| Jan 8, 2018 | $25.69 | $25.88 | $25.54 | $25.67 | -0.43% | 12,916 |
| Jan 2, 2018 | $25.67 | $25.78 | $25.34 | $25.78 | +1.30% | 10,159 |
| Dec 26, 2017 | $25.53 | $25.57 | $25.32 | $25.45 | +0.24% | 36,137 |
| Dec 18, 2017 | $25.73 | $25.78 | $25.30 | $25.39 | -1.32% | 53,644 |
| Dec 11, 2017 | $25.73 | $25.97 | $25.50 | $25.73 | +0.23% | 19,726 |
| Dec 4, 2017 | $25.73 | $25.98 | $25.58 | $25.67 | -0.95% | 32,128 |
| Nov 27, 2017 | $25.60 | $25.92 | $25.53 | $25.92 | +1.41% | 29,807 |
| Nov 20, 2017 | $25.55 | $25.73 | $25.55 | $25.56 | +0.26% | 9,406 |
| Nov 13, 2017 | $25.71 | $25.80 | $25.49 | $25.49 | -0.78% | 19,405 |
| Nov 6, 2017 | $25.62 | $25.71 | $25.48 | $25.69 | +0.78% | 14,887 |
| Oct 30, 2017 | $25.60 | $25.61 | $25.38 | $25.49 | -0.04% | 13,394 |
| Oct 23, 2017 | $25.58 | $25.74 | $25.42 | $25.50 | -1.26% | 58,233 |
| Oct 16, 2017 | $25.50 | $25.83 | $25.44 | $25.83 | +1.56% | 11,525 |
| Oct 9, 2017 | $25.44 | $25.64 | $25.40 | $25.43 | -0.04% | 11,977 |
| Oct 2, 2017 | $25.83 | $25.89 | $25.36 | $25.44 | -0.50% | 12,263 |
| Sep 25, 2017 | $25.59 | $25.95 | $25.40 | $25.57 | -0.43% | 46,319 |
| Sep 18, 2017 | $25.62 | $25.69 | $25.48 | $25.68 | -1.42% | 46,111 |
| Sep 11, 2017 | $25.90 | $26.18 | $25.83 | $26.05 | +0.58% | 106,621 |
| Sep 5, 2017 | $25.80 | $26.19 | $25.70 | $25.90 | +0.15% | 23,738 |
| Aug 28, 2017 | $25.79 | $25.90 | $25.71 | $25.86 | +0.26% | 8,248 |
| Aug 21, 2017 | $25.76 | $25.85 | $25.76 | $25.79 | +0.12% | 1,656 |
| Aug 14, 2017 | $25.77 | $25.91 | $25.56 | $25.76 | +0.62% | 16,388 |
| Aug 7, 2017 | $25.70 | $25.85 | $25.56 | $25.60 | -1.01% | 6,769 |
| Jul 31, 2017 | $25.59 | $25.91 | $25.57 | $25.86 | +1.09% | 16,680 |
| Jul 24, 2017 | $25.62 | $25.91 | $25.58 | $25.58 | -0.82% | 6,110 |
| Jul 17, 2017 | $25.51 | $25.86 | $25.51 | $25.79 | +0.16% | 10,125 |
| Jul 10, 2017 | $25.57 | $25.92 | $25.51 | $25.75 | +0.70% | 26,561 |
| Jul 3, 2017 | $25.60 | $25.60 | $25.45 | $25.57 | -0.12% | 4,200 |
| Jun 26, 2017 | $25.60 | $25.90 | $25.33 | $25.60 | +0.59% | 20,367 |
| Jun 19, 2017 | $25.36 | $25.63 | $25.36 | $25.45 | -0.27% | 5,235 |
| Jun 12, 2017 | $25.64 | $25.94 | $25.29 | $25.52 | -0.74% | 14,424 |
| Jun 5, 2017 | $25.51 | $25.71 | $25.51 | $25.71 | +0.51% | 14,174 |
| May 30, 2017 | $25.21 | $25.58 | $25.21 | $25.58 | +0.62% | 5,593 |
| May 22, 2017 | $25.49 | $25.94 | $25.31 | $25.42 | -1.12% | 39,393 |
| May 15, 2017 | $25.30 | $25.71 | $25.17 | $25.71 | +1.82% | 7,763 |
| May 8, 2017 | $25.24 | $25.31 | $25.10 | $25.25 | -0.34% | 8,814 |
| May 1, 2017 | $25.29 | $25.35 | $25.00 | $25.34 | +0.64% | 5,169 |
| Apr 24, 2017 | $25.20 | $25.41 | $24.95 | $25.18 | -0.06% | 20,339 |
| Apr 17, 2017 | $24.96 | $25.29 | $24.96 | $25.19 | +0.02% | 23,497 |
| Apr 10, 2017 | $24.98 | $25.89 | $24.97 | $25.19 | +0.84% | 39,819 |
| Apr 3, 2017 | $24.94 | $25.00 | $24.92 | $24.98 | +0.39% | 11,044 |
| Mar 27, 2017 | $24.95 | $24.97 | $24.79 | $24.88 | +0.42% | 17,091 |
| Mar 20, 2017 | $24.88 | $24.88 | $24.41 | $24.78 | +1.14% | 19,420 |
| Mar 13, 2017 | $24.56 | $24.56 | $24.10 | $24.50 | -0.85% | 55,014 |
| Mar 6, 2017 | $24.93 | $24.94 | $24.50 | $24.71 | -0.48% | 18,683 |
| Feb 27, 2017 | $24.90 | $24.96 | $24.68 | $24.83 | -0.40% | 31,715 |
| Feb 21, 2017 | $24.76 | $24.97 | $24.76 | $24.93 | +0.69% | 30,825 |
| Feb 13, 2017 | $24.73 | $24.79 | $24.52 | $24.76 | +0.12% | 26,294 |
| Feb 6, 2017 | $24.48 | $24.81 | $24.33 | $24.73 | +1.02% | 34,598 |
| Jan 30, 2017 | $24.39 | $24.59 | $24.10 | $24.48 | +0.00% | 48,026 |
| Jan 23, 2017 | $24.34 | $24.48 | $23.97 | $24.48 | +1.48% | 29,043 |
| Jan 17, 2017 | $24.09 | $24.32 | $23.95 | $24.12 | +0.25% | 19,471 |
| Jan 9, 2017 | $23.94 | $24.34 | $23.88 | $24.06 | +0.43% | 14,194 |
| Jan 3, 2017 | $23.79 | $23.96 | $23.61 | $23.96 | +0.76% | 13,248 |
| Dec 27, 2016 | $23.70 | $23.80 | $23.48 | $23.78 | +0.65% | 48,128 |
| Dec 19, 2016 | $23.47 | $23.79 | $23.30 | $23.63 | +1.08% | 70,101 |
| Dec 12, 2016 | $24.42 | $24.43 | $23.09 | $23.38 | -4.63% | 79,220 |
| Dec 5, 2016 | $24.47 | $24.65 | $24.12 | $24.51 | +1.07% | 45,075 |
| Nov 28, 2016 | $24.74 | $24.96 | $23.82 | $24.25 | -1.66% | 72,613 |
| Nov 21, 2016 | $24.75 | $24.93 | $24.50 | $24.66 | -0.77% | 13,256 |
| Nov 14, 2016 | $24.66 | $24.92 | $24.02 | $24.85 | – | 57,246 |
Seasonality
GUT.PC 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 | 0.9% | 0.3% | 0.2% | 0.6% | 0.2% | 0.7% | -0.6% | 0.9% | -0.1% | -1.0% | 0.9% | 0.5% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.7% | 0.8% | 0.2% | 0.4% | -1.6% | -0.1% | -3.3% | -1.6% | -2.8% | 0.3% | ||
| 2025 | 0.4% | -0.1% | -0.1% | -0.1% | -2.0% | -3.0% | -0.7% | 1.4% | 2.6% | -1.4% | 0.0% | -0.2% |
| 2024 | 0.9% | 0.9% | 0.9% | -0.7% | -0.7% | 1.9% | -1.4% | 5.1% | 1.4% | -2.3% | 1.9% | -0.6% |
| 2023 | 4.0% | -0.5% | 0.1% | 2.2% | 0.2% | 2.7% | -3.2% | -0.8% | -4.3% | 0.6% | 2.1% | 4.7% |
| 2022 | -3.0% | -1.0% | 0.3% | -2.5% | 3.3% | -0.2% | 1.7% | 1.4% | 0.4% | -5.9% | 1.5% | -2.4% |
| 2021 | 0.3% | -0.1% | 0.8% | 0.1% | 0.7% | 1.1% | 0.4% | 0.5% | 0.8% | 0.0% | -1.4% | 4.2% |
| 2020 | 0.6% | -0.8% | -3.3% | 3.2% | 0.5% | 0.9% | 0.3% | 1.6% | 0.9% | -0.3% | 1.1% | -0.3% |
| 2019 | 4.4% | 0.3% | 1.6% | 2.4% | -0.1% | 0.2% | 1.2% | 0.5% | 1.6% | 0.5% | 0.1% | 0.6% |
| 2018 | -2.3% | 0.4% | 1.4% | -0.2% | 0.9% | 2.6% | -1.2% | 1.2% | -1.4% | -1.0% | 1.3% | -1.3% |
| 2017 | 2.1% | 2.6% | -0.1% | 1.2% | 0.9% | 0.8% | 0.7% | -0.2% | -0.6% | -0.6% | 1.2% | 0.3% |