GLOP/PA
GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.15USD0.000%(0.00)3,753
After-hoursOct 2, 2026 4:10:30 PM EDT
25.15USD0.000%(0.00)
GLOP/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.20 | 25.43 | 25.14 | 25.15 | -0.198% | 6,041 | 0.000% |
| 2026-10-01 | 25.02 | 25.25 | 25.02 | 25.20 | -0.474% | 3,773 | -0.198% |
| 2026-09-30 | 24.58 | 25.40 | 24.58 | 25.32 | -0.307% | 4,954 | -0.671% |
| 2026-09-29 | 25.25 | 25.40 | 25.25 | 25.40 | +0.586% | 1,658 | -0.976% |
| 2026-09-28 | 25.31 | 25.32 | 25.25 | 25.25 | -0.237% | 1,888 | -0.396% |
| 2026-09-25 | 25.30 | 25.52 | 25.29 | 25.31 | -0.276% | 1,932 | -0.632% |
| 2026-09-24 | 25.44 | 25.51 | 25.35 | 25.38 | -0.201% | 6,093 | -0.906% |
| 2026-09-23 | 25.36 | 25.45 | 25.36 | 25.43 | +0.717% | 2,343 | -1.105% |
| 2026-09-22 | 25.30 | 25.50 | 25.25 | 25.25 | -0.198% | 2,287 | -0.396% |
| 2026-09-21 | 25.30 | 25.60 | 25.29 | 25.30 | -0.197% | 3,142 | -0.593% |
| 2026-09-18 | 25.32 | 25.48 | 25.32 | 25.35 | -0.237% | 2,194 | -0.789% |
| 2026-09-17 | 25.45 | 25.60 | 25.41 | 25.41 | -0.469% | 5,263 | -1.024% |
| 2026-09-16 | 25.61 | 25.61 | 25.38 | 25.53 | -0.039% | 1,192 | -1.488% |
| 2026-09-15 | 25.54 | 25.97 | 25.54 | 25.54 | -0.117% | 4,787 | -1.527% |
| 2026-09-14 | 25.58 | 25.65 | 25.57 | 25.57 | +0.275% | 1,981 | -1.643% |
| 2026-09-11 | 25.36 | 25.50 | 25.36 | 25.50 | +0.552% | 4,456 | -1.373% |
| 2026-09-10 | 25.39 | 25.43 | 25.35 | 25.36 | +0.316% | 1,977 | -0.828% |
| 2026-09-09 | 25.22 | 25.66 | 25.22 | 25.28 | -0.158% | 3,595 | -0.514% |
| 2026-09-08 | 25.44 | 25.44 | 25.08 | 25.32 | -1.006% | 8,852 | -0.671% |
| 2026-09-04 | 25.60 | 25.75 | 25.57 | 25.58 | -0.284% | 13,893 | -1.670% |
| 2026-09-03 | 25.55 | 25.65 | 25.51 | 25.65 | +0.391% | 2,261 | -1.949% |
| 2026-09-02 | 25.65 | 25.70 | 25.55 | 25.55 | -0.390% | 5,106 | -1.566% |
| 2026-09-01 | 25.60 | 25.69 | 25.60 | 25.65 | +0.117% | 8,125 | -1.949% |
| 2026-08-31 | 25.46 | 25.62 | 25.46 | 25.62 | +0.078% | 4,226 | -1.835% |
| 2026-08-28 | 25.60 | 25.61 | 25.60 | 25.60 | 0.000% | 3,219 | -1.758% |
| 2026-08-27 | 25.69 | 25.69 | 25.60 | 25.60 | +0.098% | 1,902 | -1.758% |
| 2026-08-26 | 25.60 | 25.60 | 25.57 | 25.57 | +0.098% | 2,323 | -1.662% |
| 2026-08-25 | 25.53 | 25.58 | 25.53 | 25.55 | -0.273% | 6,523 | -1.566% |
| 2026-08-24 | 25.54 | 25.62 | 25.49 | 25.62 | +0.274% | 3,614 | -1.835% |
| 2026-08-21 | 25.55 | 25.55 | 25.54 | 25.55 | +0.432% | 2,936 | -1.565% |
| 2026-08-20 | 25.50 | 25.60 | 25.38 | 25.44 | -0.625% | 11,136 | -1.140% |
| 2026-08-19 | 25.60 | 25.68 | 25.55 | 25.60 | +0.117% | 11,680 | -1.758% |
| 2026-08-18 | 25.48 | 25.64 | 25.48 | 25.57 | +0.314% | 3,469 | -1.643% |
| 2026-08-17 | 25.54 | 25.54 | 25.41 | 25.49 | +0.275% | 1,539 | -1.334% |
| 2026-08-14 | 25.50 | 25.61 | 25.42 | 25.42 | -0.509% | 7,804 | -1.062% |
| 2026-08-13 | 25.52 | 25.60 | 25.52 | 25.55 | -0.367% | 1,839 | -1.566% |
| 2026-08-12 | 25.52 | 25.66 | 25.52 | 25.64 | +0.407% | 1,125 | -1.926% |
| 2026-08-11 | 25.50 | 25.54 | 25.50 | 25.54 | 0.000% | 1,647 | -1.527% |
| 2026-08-10 | 25.50 | 25.57 | 25.50 | 25.54 | -0.039% | 5,030 | -1.527% |
| 2026-08-07 | 25.53 | 25.57 | 25.52 | 25.55 | -0.351% | 2,589 | -1.566% |
| 2026-08-06 | 25.45 | 25.64 | 25.45 | 25.64 | +0.509% | 5,739 | -1.911% |
| 2026-08-05 | 25.40 | 25.51 | 25.40 | 25.51 | 0.000% | 483 | -1.411% |
| 2026-08-04 | 25.51 | 25.56 | 25.50 | 25.51 | -0.215% | 3,032 | -1.411% |
| 2026-08-03 | 25.50 | 25.57 | 25.43 | 25.57 | +0.452% | 3,012 | -1.623% |
| 2026-07-31 | 25.40 | 25.46 | 25.40 | 25.45 | -0.196% | 640 | -1.179% |
| 2026-07-30 | 25.41 | 25.50 | 25.41 | 25.50 | 0.000% | 1,080 | -1.373% |
| 2026-07-29 | 25.45 | 25.55 | 25.43 | 25.50 | +0.039% | 2,386 | -1.373% |
| 2026-07-28 | 25.44 | 25.51 | 25.44 | 25.49 | -0.218% | 1,174 | -1.334% |
| 2026-07-27 | 25.52 | 25.55 | 25.45 | 25.55 | -0.016% | 3,649 | -1.549% |
| 2026-07-23 | 25.63 | 25.63 | 25.55 | 25.55 | +0.157% | 3,459 | -1.566% |
| 2026-07-22 | 25.47 | 25.65 | 25.47 | 25.51 | -0.352% | 1,139 | -1.411% |
| 2026-07-21 | 25.46 | 25.65 | 25.46 | 25.60 | 0.000% | 2,034 | -1.758% |
| 2026-07-20 | 25.70 | 25.70 | 25.60 | 25.60 | -0.137% | 1,476 | -1.758% |
| 2026-07-17 | 25.70 | 25.70 | 25.60 | 25.64 | +0.137% | 6,773 | -1.892% |
| 2026-07-16 | 25.60 | 25.60 | 25.60 | 25.60 | -0.389% | 349 | -1.758% |
| 2026-07-15 | 25.66 | 25.70 | 25.66 | 25.70 | +0.195% | 1,682 | -2.140% |
| 2026-07-14 | 25.60 | 25.65 | 25.60 | 25.65 | -0.142% | 1,711 | -1.949% |
| 2026-07-13 | 25.50 | 25.69 | 25.50 | 25.69 | +0.299% | 1,389 | -2.089% |
| 2026-07-10 | 25.55 | 25.66 | 25.55 | 25.61 | +0.235% | 2,541 | -1.796% |
| 2026-07-09 | 25.55 | 25.63 | 25.21 | 25.55 | -0.351% | 4,869 | -1.566% |
| 2026-07-08 | 25.52 | 25.70 | 25.52 | 25.64 | 0.000% | 7,685 | -1.911% |
| 2026-07-07 | 25.63 | 25.64 | 25.33 | 25.64 | +0.195% | 6,635 | -1.911% |
| 2026-07-06 | 25.60 | 25.63 | 25.52 | 25.59 | -0.156% | 2,784 | -1.719% |
| 2026-07-02 | 25.53 | 25.63 | 25.53 | 25.63 | +0.039% | 3,364 | -1.873% |
| 2026-07-01 | 25.52 | 25.64 | 25.52 | 25.62 | +0.078% | 4,295 | -1.835% |
| 2026-06-30 | 25.55 | 25.64 | 25.53 | 25.60 | +0.252% | 1,421 | -1.758% |
| 2026-06-29 | 25.52 | 25.64 | 25.52 | 25.54 | +0.061% | 4,865 | -1.510% |
| 2026-06-26 | 25.50 | 25.57 | 25.50 | 25.52 | -0.312% | 1,678 | -1.450% |
| 2026-06-25 | 25.59 | 25.64 | 25.44 | 25.60 | +0.039% | 8,777 | -1.758% |
| 2026-06-24 | 25.44 | 25.60 | 25.44 | 25.59 | +0.589% | 4,700 | -1.719% |
| 2026-06-23 | 25.22 | 25.47 | 25.22 | 25.44 | +0.158% | 4,552 | -1.140% |
| 2026-06-22 | 25.20 | 25.64 | 25.20 | 25.40 | +0.594% | 10,196 | -0.984% |
| 2026-06-18 | 25.18 | 25.34 | 25.11 | 25.25 | +0.119% | 21,644 | -0.396% |
| 2026-06-17 | 25.60 | 25.63 | 25.22 | 25.22 | -1.600% | 20,763 | -0.278% |
| 2026-06-16 | 25.60 | 25.63 | 25.60 | 25.63 | +0.117% | 1,538 | -1.873% |
| 2026-06-15 | 25.60 | 25.60 | 25.55 | 25.60 | 0.000% | 4,099 | -1.758% |
| 2026-06-12 | 25.62 | 25.64 | 25.51 | 25.60 | -0.156% | 3,456 | -1.758% |
| 2026-06-11 | 25.32 | 25.64 | 25.30 | 25.64 | +0.945% | 7,286 | -1.911% |
| 2026-06-10 | 25.28 | 25.65 | 25.28 | 25.40 | +0.079% | 2,126 | -0.984% |
| 2026-06-09 | 25.56 | 25.56 | 25.32 | 25.38 | -0.821% | 6,840 | -0.906% |
| 2026-06-08 | 25.65 | 25.65 | 25.49 | 25.59 | -0.660% | 5,403 | -1.719% |
| 2026-06-05 | 25.76 | 25.77 | 25.75 | 25.76 | -0.039% | 3,810 | -2.368% |
| 2026-06-04 | 25.75 | 25.77 | 25.74 | 25.77 | 0.000% | 6,028 | -2.406% |
| 2026-06-03 | 25.70 | 25.77 | 25.70 | 25.77 | +0.078% | 5,196 | -2.406% |
| 2026-06-02 | 25.68 | 25.77 | 25.62 | 25.75 | +0.039% | 4,789 | -2.330% |
| 2026-06-01 | 25.74 | 25.75 | 25.64 | 25.74 | -0.233% | 3,283 | -2.292% |
| 2026-05-29 | 25.69 | 25.80 | 25.69 | 25.80 | +0.428% | 1,950 | -2.519% |
| 2026-05-28 | 25.66 | 25.80 | 25.65 | 25.69 | 0.000% | 2,673 | -2.102% |
| 2026-05-27 | 25.70 | 25.70 | 25.69 | 25.69 | -0.043% | 804 | -2.102% |
| 2026-05-26 | 25.80 | 25.80 | 25.70 | 25.70 | -0.384% | 493 | -2.144% |
| 2026-05-22 | 25.80 | 25.80 | 25.80 | 25.80 | +0.389% | 322 | -2.519% |
| 2026-05-21 | 25.66 | 25.75 | 25.66 | 25.70 | -0.407% | 2,224 | -2.140% |
| 2026-05-20 | 25.60 | 25.80 | 25.60 | 25.80 | +0.801% | 1,070 | -2.538% |
| 2026-05-19 | 25.50 | 25.60 | 25.50 | 25.60 | +0.392% | 3,795 | -1.758% |
| 2026-05-18 | 25.56 | 25.61 | 25.50 | 25.50 | -0.240% | 2,190 | -1.373% |
| 2026-05-15 | 25.56 | 25.58 | 25.56 | 25.56 | -0.597% | 836 | -1.609% |
| 2026-05-14 | 25.57 | 25.72 | 25.57 | 25.71 | +0.253% | 4,656 | -2.197% |
| 2026-05-13 | 25.99 | 25.99 | 25.65 | 25.65 | +0.039% | 3,823 | -1.949% |
| 2026-05-12 | 25.65 | 25.72 | 25.61 | 25.64 | -0.466% | 3,432 | -1.911% |
| 2026-05-11 | 25.88 | 25.88 | 25.63 | 25.76 | +0.039% | 1,462 | -2.368% |
| 2026-05-08 | 25.62 | 25.81 | 25.61 | 25.75 | +0.547% | 7,190 | -2.330% |
| 2026-05-07 | 25.80 | 25.85 | 25.61 | 25.61 | -0.736% | 5,013 | -1.796% |
| 2026-05-06 | 25.80 | 25.80 | 25.80 | 25.80 | +0.039% | 1,283 | -2.519% |
| 2026-05-05 | 25.60 | 25.90 | 25.60 | 25.79 | +0.078% | 1,981 | -2.482% |
| 2026-05-04 | 25.56 | 25.98 | 25.56 | 25.77 | +0.822% | 7,744 | -2.406% |
| 2026-05-01 | 25.66 | 25.66 | 25.56 | 25.56 | -0.564% | 3,515 | -1.604% |
| 2026-04-30 | 25.72 | 25.93 | 25.46 | 25.70 | +0.804% | 2,815 | -2.159% |
| 2026-04-29 | 25.45 | 25.50 | 25.40 | 25.50 | 0.000% | 2,862 | -1.373% |
| 2026-04-28 | 25.46 | 25.94 | 25.46 | 25.50 | -0.371% | 9,667 | -1.373% |
| 2026-04-27 | 25.45 | 25.59 | 25.45 | 25.59 | -0.020% | 7,789 | -1.739% |
| 2026-04-24 | 25.65 | 25.65 | 25.50 | 25.60 | +0.392% | 6,442 | -1.758% |
| 2026-04-23 | 25.65 | 25.78 | 25.49 | 25.50 | -0.778% | 5,685 | -1.373% |
| 2026-04-22 | 25.66 | 25.84 | 25.66 | 25.70 | -0.078% | 5,849 | -2.140% |
| 2026-04-21 | 25.72 | 25.90 | 25.72 | 25.72 | -0.194% | 2,740 | -2.216% |
| 2026-04-20 | 25.70 | 25.84 | 25.70 | 25.77 | 0.000% | 4,103 | -2.406% |
| 2026-04-17 | 25.88 | 25.88 | 25.77 | 25.77 | +0.078% | 659 | -2.406% |
| 2026-04-16 | 25.71 | 25.79 | 25.66 | 25.75 | -0.464% | 7,431 | -2.330% |
| 2026-04-15 | 25.76 | 25.87 | 25.66 | 25.87 | +0.194% | 5,343 | -2.783% |
| 2026-04-14 | 25.70 | 26.02 | 25.66 | 25.82 | +0.467% | 46,897 | -2.595% |
| 2026-04-13 | 25.62 | 25.75 | 25.62 | 25.70 | +0.039% | 6,157 | -2.140% |
| 2026-04-10 | 25.51 | 25.69 | 25.51 | 25.69 | -0.039% | 1,875 | -2.102% |
| 2026-04-09 | 25.62 | 25.77 | 25.56 | 25.70 | +0.078% | 12,711 | -2.140% |
| 2026-04-08 | 25.78 | 25.78 | 25.62 | 25.68 | +0.039% | 4,847 | -2.064% |
| 2026-04-07 | 25.68 | 25.70 | 25.62 | 25.67 | +0.259% | 1,760 | -2.026% |
| 2026-04-06 | 25.70 | 25.74 | 25.52 | 25.60 | -0.299% | 3,748 | -1.772% |
| 2026-04-02 | 25.57 | 25.68 | 25.40 | 25.68 | +0.610% | 3,386 | -2.066% |
| 2026-04-01 | 25.88 | 25.88 | 25.44 | 25.52 | -0.681% | 2,761 | -1.469% |
| 2026-03-31 | 25.40 | 25.70 | 25.40 | 25.70 | +0.923% | 2,705 | -2.140% |
| 2026-03-30 | 25.61 | 25.61 | 25.41 | 25.46 | -0.020% | 1,208 | -1.237% |
| 2026-03-27 | 25.49 | 25.52 | 25.41 | 25.47 | -0.313% | 5,353 | -1.256% |
| 2026-03-26 | 25.56 | 25.70 | 25.40 | 25.55 | -0.584% | 12,444 | -1.566% |
| 2026-03-25 | 25.71 | 25.71 | 25.60 | 25.70 | -0.388% | 3,401 | -2.140% |
| 2026-03-24 | 25.56 | 25.82 | 25.56 | 25.80 | +1.335% | 10,319 | -2.519% |
| 2026-03-23 | 25.20 | 25.80 | 25.20 | 25.46 | +1.025% | 5,109 | -1.218% |
| 2026-03-20 | 25.43 | 25.48 | 25.20 | 25.20 | -0.897% | 11,839 | -0.205% |
| 2026-03-19 | 25.69 | 25.74 | 25.41 | 25.43 | -1.012% | 11,903 | -1.101% |
| 2026-03-18 | 25.66 | 25.70 | 25.66 | 25.69 | +0.281% | 2,023 | -2.102% |
| 2026-03-17 | 25.66 | 25.70 | 25.59 | 25.62 | +0.227% | 7,394 | -1.827% |
| 2026-03-16 | 25.75 | 25.75 | 25.50 | 25.56 | -0.351% | 7,237 | -1.604% |
| 2026-03-13 | 25.78 | 25.78 | 25.61 | 25.65 | -0.195% | 2,955 | -1.949% |
| 2026-03-12 | 25.68 | 25.75 | 25.57 | 25.70 | +0.078% | 32,327 | -2.140% |
| 2026-03-11 | 25.75 | 25.75 | 25.68 | 25.68 | -0.811% | 7,210 | -2.064% |
| 2026-03-10 | 25.77 | 25.96 | 25.74 | 25.89 | +0.466% | 3,608 | -2.858% |
| 2026-03-09 | 25.72 | 25.87 | 25.57 | 25.77 | -0.885% | 7,125 | -2.406% |
| 2026-03-06 | 25.95 | 26.07 | 25.95 | 26.00 | +0.270% | 3,768 | -3.269% |
| 2026-03-05 | 25.98 | 26.00 | 25.93 | 25.93 | 0.000% | 2,620 | -3.008% |
| 2026-03-04 | 25.80 | 25.93 | 25.80 | 25.93 | +0.193% | 2,196 | -3.008% |
| 2026-03-03 | 25.98 | 25.98 | 25.70 | 25.88 | -0.385% | 4,334 | -2.821% |
| 2026-03-02 | 25.77 | 25.99 | 25.77 | 25.98 | +0.077% | 4,019 | -3.195% |
| 2026-02-27 | 25.73 | 25.99 | 25.73 | 25.96 | +0.426% | 5,168 | -3.120% |
| 2026-02-26 | 25.83 | 25.86 | 25.83 | 25.85 | -0.193% | 1,288 | -2.708% |
| 2026-02-25 | 25.81 | 25.94 | 25.60 | 25.90 | -0.346% | 41,282 | -2.896% |
| 2026-02-24 | 25.80 | 25.99 | 25.80 | 25.99 | +0.736% | 1,918 | -3.232% |
| 2026-02-23 | 25.70 | 25.96 | 25.70 | 25.80 | +0.389% | 3,802 | -2.519% |
| 2026-02-20 | 25.53 | 25.75 | 25.53 | 25.70 | +0.745% | 1,660 | -2.140% |
| 2026-02-19 | 25.85 | 25.85 | 25.44 | 25.51 | -1.315% | 14,348 | -1.411% |
| 2026-02-18 | 25.83 | 26.00 | 25.83 | 25.85 | -0.347% | 878 | -2.708% |
| 2026-02-17 | 25.80 | 25.99 | 25.80 | 25.94 | +0.504% | 6,935 | -3.045% |
| 2026-02-13 | 26.02 | 26.02 | 25.78 | 25.81 | -0.039% | 2,452 | -2.557% |
| 2026-02-12 | 25.69 | 25.83 | 25.69 | 25.82 | +0.039% | 2,811 | -2.595% |
| 2026-02-11 | 25.82 | 25.95 | 25.71 | 25.81 | -0.116% | 12,672 | -2.557% |
| 2026-02-10 | 26.00 | 26.00 | 25.70 | 25.84 | -0.615% | 4,407 | -2.670% |
| 2026-02-09 | 25.81 | 26.00 | 25.81 | 26.00 | +0.736% | 698 | -3.269% |
| 2026-02-06 | 25.80 | 26.00 | 25.72 | 25.81 | +0.086% | 5,034 | -2.557% |
| 2026-02-05 | 25.62 | 25.99 | 25.62 | 25.79 | +0.108% | 4,856 | -2.473% |
| 2026-02-04 | 25.73 | 25.80 | 25.73 | 25.76 | 0.000% | 6,899 | -2.368% |
| 2026-02-03 | 25.67 | 25.76 | 25.67 | 25.76 | +0.233% | 801 | -2.368% |
| 2026-02-02 | 25.66 | 25.83 | 25.57 | 25.70 | +0.155% | 2,976 | -2.140% |
| 2026-01-30 | 26.00 | 26.00 | 25.66 | 25.66 | -0.926% | 1,644 | -1.988% |
| 2026-01-29 | 25.81 | 26.00 | 25.81 | 25.90 | -0.270% | 3,039 | -2.896% |
| 2026-01-28 | 25.90 | 26.03 | 25.90 | 25.97 | +0.232% | 3,974 | -3.157% |
| 2026-01-27 | 25.90 | 25.94 | 25.90 | 25.91 | -0.077% | 4,298 | -2.933% |
| 2026-01-26 | 25.92 | 25.93 | 25.89 | 25.93 | +0.077% | 1,062 | -3.008% |
| 2026-01-23 | 25.85 | 25.97 | 25.85 | 25.91 | +0.067% | 1,197 | -2.933% |
| 2026-01-22 | 25.80 | 25.93 | 25.75 | 25.89 | +0.906% | 4,251 | -2.868% |
| 2026-01-21 | 25.72 | 25.72 | 25.56 | 25.66 | 0.000% | 5,073 | -1.988% |
| 2026-01-20 | 25.62 | 25.80 | 25.62 | 25.66 | -0.156% | 2,910 | -1.988% |
| 2026-01-16 | 25.89 | 25.89 | 25.52 | 25.70 | -0.734% | 3,851 | -2.140% |
| 2026-01-15 | 25.80 | 25.91 | 25.80 | 25.89 | -0.077% | 2,389 | -2.858% |
| 2026-01-14 | 25.84 | 25.96 | 25.84 | 25.91 | +0.268% | 3,904 | -2.933% |
| 2026-01-13 | 25.94 | 25.94 | 25.84 | 25.84 | +0.508% | 1,772 | -2.673% |
| 2026-01-12 | 25.60 | 25.73 | 25.60 | 25.71 | -0.695% | 495 | -2.178% |
| 2026-01-09 | 25.90 | 25.90 | 25.82 | 25.89 | -0.231% | 2,943 | -2.858% |
| 2026-01-08 | 25.60 | 25.95 | 25.60 | 25.95 | +0.738% | 2,791 | -3.083% |
| 2026-01-07 | 25.75 | 25.92 | 25.75 | 25.76 | -0.310% | 8,889 | -2.368% |
| 2026-01-06 | 25.64 | 25.84 | 25.64 | 25.84 | +0.545% | 3,979 | -2.670% |
| 2026-01-05 | 25.66 | 25.70 | 25.66 | 25.70 | +0.391% | 1,395 | -2.140% |
| 2026-01-02 | 25.70 | 25.70 | 25.59 | 25.60 | 0.000% | 1,251 | -1.758% |
| 2025-12-31 | 25.69 | 25.70 | 25.50 | 25.60 | -0.196% | 8,880 | -1.758% |
| 2025-12-30 | 25.60 | 25.70 | 25.60 | 25.65 | +0.748% | 2,292 | -1.951% |
| 2025-12-29 | 25.50 | 25.60 | 25.44 | 25.46 | -0.508% | 3,585 | -1.218% |
| 2025-12-26 | 25.55 | 25.70 | 25.41 | 25.59 | -0.428% | 3,202 | -1.719% |
| 2025-12-24 | 25.84 | 25.84 | 25.70 | 25.70 | -0.542% | 473 | -2.140% |
| 2025-12-23 | 25.50 | 25.84 | 25.50 | 25.84 | +1.453% | 544 | -2.671% |
| 2025-12-22 | 25.70 | 25.70 | 25.47 | 25.47 | 0.000% | 5,649 | -1.256% |
| 2025-12-19 | 25.73 | 25.83 | 25.47 | 25.47 | -1.164% | 16,853 | -1.256% |
| 2025-12-18 | 25.66 | 25.77 | 25.64 | 25.77 | +0.429% | 9,897 | -2.406% |
| 2025-12-17 | 25.57 | 25.66 | 25.55 | 25.66 | -0.581% | 4,979 | -1.988% |
| 2025-12-16 | 25.80 | 25.83 | 25.66 | 25.81 | +0.039% | 760 | -2.557% |
| 2025-12-15 | 25.59 | 25.80 | 25.58 | 25.80 | +0.860% | 2,460 | -2.519% |
| 2025-12-12 | 25.75 | 25.75 | 25.49 | 25.58 | -0.195% | 4,593 | -1.681% |
| 2025-12-11 | 25.41 | 25.70 | 25.41 | 25.63 | -0.195% | 4,458 | -1.873% |
| 2025-12-10 | 25.42 | 25.68 | 25.42 | 25.68 | +0.706% | 3,698 | -2.064% |
| 2025-12-09 | 25.50 | 25.55 | 25.50 | 25.50 | +0.098% | 1,674 | -1.373% |
| 2025-12-08 | 25.49 | 25.51 | 25.41 | 25.48 | -1.374% | 3,594 | -1.276% |
| 2025-12-05 | 25.65 | 25.83 | 25.65 | 25.83 | +0.721% | 6,425 | -2.633% |
| 2025-12-04 | 25.52 | 25.66 | 25.52 | 25.64 | +0.137% | 2,588 | -1.930% |
| 2025-12-03 | 25.70 | 25.70 | 25.61 | 25.61 | -0.062% | 2,716 | -1.796% |
| 2025-12-02 | 25.52 | 25.66 | 25.47 | 25.63 | +0.218% | 5,076 | -1.857% |
| 2025-12-01 | 25.50 | 25.60 | 25.50 | 25.57 | +0.247% | 6,372 | -1.643% |
| 2025-11-28 | 25.52 | 25.52 | 25.51 | 25.51 | -0.051% | 6,436 | -1.399% |
| 2025-11-26 | 25.52 | 25.55 | 25.46 | 25.52 | 0.000% | 7,320 | -1.450% |
| 2025-11-25 | 25.50 | 25.53 | 25.43 | 25.52 | 0.000% | 7,331 | -1.450% |
| 2025-11-24 | 25.50 | 25.52 | 25.50 | 25.52 | 0.000% | 4,595 | -1.450% |
| 2025-11-21 | 25.40 | 25.52 | 25.25 | 25.52 | +0.472% | 10,608 | -1.450% |
| 2025-11-20 | 25.50 | 25.50 | 25.40 | 25.40 | -0.392% | 7,173 | -0.984% |
| 2025-11-19 | 25.60 | 25.60 | 25.48 | 25.50 | -0.078% | 2,102 | -1.373% |
| 2025-11-18 | 25.48 | 25.52 | 25.48 | 25.52 | -0.000% | 1,559 | -1.449% |
| 2025-11-17 | 25.52 | 25.60 | 25.51 | 25.52 | +0.078% | 6,838 | -1.450% |
| 2025-11-14 | 25.44 | 25.52 | 25.44 | 25.50 | +0.224% | 3,712 | -1.373% |
| 2025-11-13 | 25.52 | 25.52 | 25.36 | 25.44 | -0.223% | 1,228 | -1.152% |
| 2025-11-12 | 25.37 | 25.50 | 25.36 | 25.50 | -0.078% | 10,904 | -1.373% |
| 2025-11-11 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 2,544 | -1.450% |
| 2025-11-10 | 25.46 | 25.50 | 25.45 | 25.50 | +0.039% | 3,528 | -1.373% |
| 2025-11-07 | 25.49 | 25.49 | 25.49 | 25.49 | -0.039% | 1,116 | -1.334% |
| 2025-11-06 | 25.53 | 25.60 | 25.50 | 25.50 | -0.352% | 3,125 | -1.373% |
| 2025-11-05 | 25.45 | 25.60 | 25.45 | 25.59 | +0.235% | 4,685 | -1.719% |
| 2025-11-04 | 25.53 | 25.53 | 25.53 | 25.53 | +0.000% | 836 | -1.489% |
| 2025-11-03 | 25.42 | 25.57 | 25.42 | 25.53 | -0.273% | 2,860 | -1.488% |
| 2025-10-31 | 25.37 | 25.60 | 25.35 | 25.60 | -0.117% | 4,451 | -1.758% |
| 2025-10-30 | 25.50 | 25.63 | 25.50 | 25.63 | +0.470% | 1,328 | -1.873% |
| 2025-10-29 | 25.63 | 25.63 | 25.41 | 25.51 | -0.604% | 6,462 | -1.411% |
| 2025-10-28 | 25.60 | 25.70 | 25.51 | 25.66 | +0.411% | 10,224 | -2.007% |
| 2025-10-27 | 25.65 | 25.66 | 25.54 | 25.56 | -0.545% | 10,551 | -1.604% |
| 2025-10-24 | 25.56 | 25.70 | 25.56 | 25.70 | -0.070% | 1,661 | -2.140% |
| 2025-10-23 | 25.84 | 25.85 | 25.72 | 25.72 | +0.796% | 1,077 | -2.209% |
| 2025-10-22 | 25.46 | 25.56 | 25.45 | 25.52 | +0.098% | 3,281 | -1.431% |
| 2025-10-21 | 25.55 | 25.55 | 25.49 | 25.49 | -0.701% | 1,305 | -1.334% |
| 2025-10-20 | 25.63 | 25.68 | 25.63 | 25.67 | +0.156% | 3,732 | -2.026% |
| 2025-10-17 | 25.67 | 25.67 | 25.40 | 25.63 | +0.935% | 5,863 | -1.873% |
| 2025-10-16 | 25.55 | 25.62 | 25.31 | 25.39 | -0.791% | 5,729 | -0.955% |
| 2025-10-15 | 25.67 | 25.67 | 25.59 | 25.59 | -0.292% | 10,874 | -1.739% |
| 2025-10-14 | 25.67 | 25.67 | 25.67 | 25.67 | +0.156% | 1,196 | -2.026% |
| 2025-10-13 | 25.70 | 25.73 | 25.56 | 25.63 | -0.838% | 3,658 | -1.873% |
| 2025-10-10 | 25.85 | 25.85 | 25.85 | 25.85 | +0.161% | 1,287 | -2.695% |
| 2025-10-09 | 25.79 | 25.80 | 25.75 | 25.80 | +0.409% | 2,760 | -2.538% |
| 2025-10-08 | 26.00 | 26.00 | 25.61 | 25.70 | +0.312% | 1,154 | -2.140% |
| 2025-10-07 | 25.89 | 25.89 | 25.62 | 25.62 | -1.023% | 1,338 | -1.835% |
| 2025-10-06 | 25.85 | 25.94 | 25.85 | 25.88 | -0.135% | 2,719 | -2.839% |
| 2025-10-03 | 25.85 | 25.92 | 25.85 | 25.92 | +0.193% | 1,685 | -2.971% |
| 2025-10-02 | 25.88 | 26.01 | 25.85 | 25.87 | -0.076% | 2,085 | -2.784% |
| 2025-10-01 | 25.90 | 25.93 | 25.89 | 25.89 | +0.585% | 3,678 | -2.858% |
| 2025-09-30 | 25.79 | 25.79 | 25.74 | 25.74 | -0.620% | 894 | -2.290% |
| 2025-09-29 | 25.93 | 25.98 | 25.90 | 25.90 | +0.233% | 3,687 | -2.896% |
| 2025-09-26 | 25.85 | 25.85 | 25.84 | 25.84 | +0.039% | 477 | -2.670% |
| 2025-09-25 | 25.82 | 25.83 | 25.81 | 25.83 | -0.462% | 1,137 | -2.633% |
| 2025-09-24 | 25.96 | 26.00 | 25.90 | 25.95 | +0.193% | 2,711 | -3.083% |
| 2025-09-23 | 25.92 | 26.00 | 25.90 | 25.90 | +0.077% | 5,077 | -2.896% |
| 2025-09-22 | 25.90 | 25.94 | 25.80 | 25.88 | -0.270% | 2,846 | -2.821% |
| 2025-09-19 | 25.95 | 25.95 | 25.87 | 25.95 | +0.000% | 2,481 | -3.083% |
| 2025-09-18 | 25.84 | 25.95 | 25.84 | 25.95 | +0.620% | 1,446 | -3.082% |
| 2025-09-17 | 25.79 | 25.93 | 25.79 | 25.79 | 0.000% | 4,649 | -2.482% |
| 2025-09-16 | 25.70 | 25.79 | 25.65 | 25.79 | +0.356% | 4,487 | -2.482% |
| 2025-09-15 | 25.69 | 25.70 | 25.55 | 25.70 | +0.385% | 11,456 | -2.134% |
| 2025-09-12 | 25.55 | 25.75 | 25.53 | 25.60 | +0.196% | 3,598 | -1.758% |
| 2025-09-11 | 25.50 | 25.70 | 25.50 | 25.55 | +0.196% | 8,781 | -1.566% |
| 2025-09-10 | 25.60 | 25.67 | 25.50 | 25.50 | -0.740% | 4,972 | -1.373% |
| 2025-09-09 | 25.77 | 25.77 | 25.61 | 25.69 | -1.420% | 11,417 | -2.102% |
| 2025-09-08 | 25.50 | 26.06 | 25.50 | 26.06 | -0.391% | 6,521 | -3.492% |
| 2025-09-05 | 26.08 | 26.20 | 26.07 | 26.16 | +0.354% | 6,357 | -3.870% |
| 2025-09-04 | 25.90 | 26.15 | 25.90 | 26.07 | +0.269% | 11,924 | -3.529% |
| 2025-09-03 | 25.98 | 26.00 | 25.98 | 26.00 | +0.247% | 3,441 | -3.269% |
| 2025-09-02 | 25.91 | 26.04 | 25.91 | 25.94 | -0.169% | 8,573 | -3.031% |
| 2025-08-29 | 26.00 | 26.02 | 25.91 | 25.98 | -0.077% | 4,091 | -3.195% |
| 2025-08-28 | 25.92 | 26.08 | 25.89 | 26.00 | +0.038% | 5,690 | -3.269% |
| 2025-08-27 | 25.90 | 26.05 | 25.89 | 25.99 | +0.386% | 3,089 | -3.232% |
| 2025-08-26 | 25.92 | 25.95 | 25.88 | 25.89 | -0.366% | 5,796 | -2.858% |
| 2025-08-25 | 26.00 | 26.00 | 25.92 | 25.98 | -0.302% | 4,767 | -3.213% |
| 2025-08-22 | 26.00 | 26.06 | 25.94 | 26.06 | +0.476% | 2,084 | -3.505% |
| 2025-08-21 | 26.08 | 26.08 | 25.92 | 25.94 | -0.499% | 2,311 | -3.045% |
| 2025-08-20 | 25.94 | 26.10 | 25.92 | 26.07 | +0.038% | 1,745 | -3.529% |
| 2025-08-19 | 26.10 | 26.20 | 25.81 | 26.06 | -0.115% | 4,032 | -3.492% |
| 2025-08-18 | 25.98 | 26.15 | 25.91 | 26.09 | +0.928% | 11,036 | -3.603% |
| 2025-08-15 | 25.85 | 26.07 | 25.85 | 25.85 | +0.003% | 1,972 | -2.708% |
| 2025-08-14 | 26.05 | 26.05 | 25.83 | 25.85 | -1.036% | 4,365 | -2.705% |
| 2025-08-13 | 26.07 | 26.12 | 26.05 | 26.12 | +0.112% | 4,885 | -3.714% |
| 2025-08-12 | 26.01 | 26.09 | 25.82 | 26.09 | +0.311% | 1,336 | -3.606% |
| 2025-08-11 | 26.02 | 26.06 | 26.00 | 26.01 | -0.038% | 4,314 | -3.306% |
| 2025-08-08 | 26.00 | 26.20 | 26.00 | 26.02 | +0.459% | 10,839 | -3.344% |
| 2025-08-07 | 26.10 | 26.14 | 25.90 | 25.90 | -0.610% | 2,264 | -2.900% |
| 2025-08-06 | 25.99 | 26.09 | 25.98 | 26.06 | +0.424% | 4,783 | -3.492% |
| 2025-08-05 | 25.86 | 25.95 | 25.86 | 25.95 | +0.426% | 2,071 | -3.083% |
| 2025-08-04 | 25.95 | 25.95 | 25.81 | 25.84 | -0.232% | 3,131 | -2.670% |
| 2025-08-01 | 25.90 | 25.90 | 25.85 | 25.90 | +0.543% | 1,852 | -2.896% |
| 2025-07-31 | 25.88 | 25.88 | 25.76 | 25.76 | -0.541% | 2,282 | -2.368% |
| 2025-07-30 | 25.70 | 25.90 | 25.70 | 25.90 | -0.039% | 2,929 | -2.896% |
| 2025-07-29 | 25.80 | 25.91 | 25.80 | 25.91 | -0.154% | 1,292 | -2.933% |
| 2025-07-28 | 25.63 | 25.95 | 25.63 | 25.95 | +0.193% | 1,345 | -3.083% |
| 2025-07-25 | 25.90 | 26.08 | 25.81 | 25.90 | -0.918% | 4,927 | -2.896% |
| 2025-07-24 | 25.95 | 26.14 | 25.81 | 26.14 | +1.298% | 3,904 | -3.787% |
| 2025-07-23 | 26.00 | 26.00 | 25.80 | 25.80 | -0.605% | 391 | -2.538% |
| 2025-07-22 | 25.94 | 25.96 | 25.72 | 25.96 | -0.145% | 1,788 | -3.128% |
| 2025-07-21 | 25.94 | 26.00 | 25.80 | 26.00 | +0.386% | 1,931 | -3.269% |
| 2025-07-18 | 25.91 | 25.94 | 25.79 | 25.90 | 0.000% | 1,838 | -2.896% |
| 2025-07-17 | 26.00 | 26.01 | 25.85 | 25.90 | -0.077% | 4,377 | -2.896% |
| 2025-07-16 | 25.80 | 26.00 | 25.69 | 25.92 | +0.387% | 8,079 | -2.971% |
| 2025-07-15 | 25.90 | 26.00 | 25.82 | 25.82 | -0.309% | 2,202 | -2.595% |
| 2025-07-14 | 25.87 | 25.90 | 25.87 | 25.90 | +0.039% | 2,204 | -2.896% |
| 2025-07-11 | 25.70 | 26.08 | 25.70 | 25.89 | -0.039% | 4,639 | -2.858% |
| 2025-07-09 | 25.74 | 25.90 | 25.74 | 25.90 | +0.661% | 5,208 | -2.896% |
| 2025-07-08 | 25.94 | 25.95 | 25.73 | 25.73 | -0.464% | 12,430 | -2.254% |
| 2025-07-07 | 25.85 | 25.99 | 25.85 | 25.85 | +0.232% | 6,279 | -2.708% |
| 2025-07-03 | 25.92 | 26.03 | 25.78 | 25.79 | +0.039% | 7,968 | -2.482% |
| 2025-07-01 | 25.89 | 25.91 | 25.68 | 25.78 | -0.425% | 8,264 | -2.444% |
| 2025-06-30 | 25.44 | 25.89 | 25.25 | 25.89 | +2.372% | 21,531 | -2.858% |
| 2025-06-27 | 25.50 | 25.69 | 25.27 | 25.29 | -1.825% | 7,869 | -0.554% |
| 2025-06-26 | 25.50 | 25.76 | 25.50 | 25.76 | +0.468% | 3,003 | -2.368% |
| 2025-06-25 | 25.64 | 25.64 | 25.50 | 25.64 | -0.072% | 3,968 | -1.911% |
| 2025-06-24 | 25.50 | 25.70 | 25.50 | 25.66 | -0.317% | 2,428 | -1.981% |
| 2025-06-23 | 25.50 | 25.74 | 25.36 | 25.74 | +0.077% | 916 | -2.292% |
| 2025-06-20 | 25.79 | 25.79 | 25.60 | 25.72 | +0.942% | 7,822 | -2.216% |
| 2025-06-18 | 25.07 | 25.48 | 25.07 | 25.48 | +0.377% | 5,116 | -1.295% |
| 2025-06-17 | 25.38 | 25.38 | 25.38 | 25.38 | +0.333% | 1,122 | -0.923% |
| 2025-06-16 | 25.30 | 25.45 | 25.25 | 25.30 | -0.177% | 2,854 | -0.593% |
| 2025-06-13 | 25.41 | 25.54 | 25.34 | 25.34 | +0.375% | 2,433 | -0.769% |
| 2025-06-12 | 25.42 | 25.61 | 25.25 | 25.25 | -0.864% | 13,595 | -0.396% |
| 2025-06-11 | 25.50 | 25.69 | 25.47 | 25.47 | -0.078% | 2,688 | -1.256% |
| 2025-06-10 | 25.58 | 25.58 | 25.45 | 25.49 | -0.430% | 1,990 | -1.334% |
| 2025-06-09 | 25.91 | 26.05 | 25.41 | 25.60 | -1.538% | 17,312 | -1.758% |
| 2025-06-06 | 25.91 | 26.10 | 25.91 | 26.00 | +0.347% | 6,038 | -3.269% |
| 2025-06-05 | 25.55 | 25.91 | 25.55 | 25.91 | +0.660% | 4,097 | -2.933% |
| 2025-06-04 | 25.69 | 25.74 | 25.65 | 25.74 | +0.547% | 1,754 | -2.292% |
| 2025-06-03 | 25.47 | 25.62 | 25.30 | 25.60 | +1.186% | 2,723 | -1.758% |
| 2025-06-02 | 25.21 | 25.32 | 25.21 | 25.30 | +0.357% | 8,021 | -0.593% |
| 2025-05-30 | 25.21 | 25.23 | 25.05 | 25.21 | -0.119% | 14,816 | -0.238% |
| 2025-05-29 | 25.27 | 25.45 | 25.20 | 25.24 | +0.079% | 6,115 | -0.357% |
| 2025-05-28 | 25.45 | 25.69 | 25.22 | 25.22 | 0.000% | 1,394 | -0.278% |
| 2025-05-27 | 25.37 | 25.63 | 25.16 | 25.22 | -0.591% | 14,691 | -0.278% |
| 2025-05-23 | 25.20 | 25.44 | 25.19 | 25.37 | +0.675% | 4,627 | -0.867% |
| 2025-05-22 | 25.20 | 25.28 | 25.18 | 25.20 | -0.376% | 4,646 | -0.198% |
| 2025-05-21 | 25.30 | 25.31 | 25.28 | 25.30 | -0.212% | 6,062 | -0.573% |
| 2025-05-20 | 25.20 | 25.35 | 25.20 | 25.35 | +0.192% | 1,297 | -0.784% |
| 2025-05-19 | 25.27 | 25.52 | 25.26 | 25.30 | +0.397% | 4,404 | -0.593% |
| 2025-05-16 | 25.35 | 25.52 | 25.20 | 25.20 | -0.277% | 7,900 | -0.198% |
| 2025-05-15 | 25.26 | 25.74 | 25.24 | 25.27 | +0.040% | 4,051 | -0.475% |
| 2025-05-14 | 25.18 | 25.75 | 25.18 | 25.26 | +0.318% | 32,458 | -0.435% |
| 2025-05-13 | 25.19 | 25.25 | 25.16 | 25.18 | +0.136% | 5,110 | -0.119% |
| 2025-05-12 | 25.13 | 25.25 | 25.13 | 25.15 | +0.063% | 7,480 | +0.017% |
| 2025-05-09 | 25.15 | 25.22 | 25.11 | 25.13 | 0.000% | 5,090 | +0.080% |
| 2025-05-08 | 25.03 | 25.18 | 25.03 | 25.13 | -0.196% | 9,589 | +0.080% |
| 2025-05-07 | 25.09 | 25.18 | 25.09 | 25.18 | +0.356% | 1,999 | -0.117% |
| 2025-05-06 | 25.04 | 25.20 | 25.04 | 25.09 | +0.200% | 2,281 | +0.239% |
| 2025-05-05 | 25.02 | 25.04 | 25.01 | 25.04 | -0.279% | 2,273 | +0.439% |
| 2025-05-02 | 25.11 | 25.16 | 25.10 | 25.11 | +0.440% | 2,047 | +0.159% |
| 2025-05-01 | 25.19 | 25.23 | 25.00 | 25.00 | -0.793% | 962 | +0.600% |
| 2025-04-30 | 25.00 | 25.20 | 24.95 | 25.20 | +0.358% | 4,845 | -0.198% |
| 2025-04-29 | 25.01 | 25.49 | 25.01 | 25.11 | -0.159% | 4,642 | +0.159% |
| 2025-04-28 | 25.34 | 25.43 | 25.05 | 25.15 | -0.750% | 19,990 | 0.000% |
| 2025-04-25 | 24.99 | 25.34 | 24.96 | 25.34 | +1.198% | 4,203 | -0.750% |
| 2025-04-24 | 25.02 | 25.15 | 25.02 | 25.04 | 0.000% | 2,087 | +0.439% |
| 2025-04-23 | 25.08 | 25.10 | 25.03 | 25.04 | -0.080% | 4,267 | +0.439% |
| 2025-04-22 | 25.15 | 25.15 | 25.00 | 25.06 | -0.080% | 5,090 | +0.359% |
| 2025-04-21 | 25.00 | 25.21 | 25.00 | 25.08 | -0.080% | 5,005 | +0.279% |
| 2025-04-17 | 25.05 | 25.15 | 25.00 | 25.10 | 0.000% | 2,692 | +0.199% |
| 2025-04-16 | 25.24 | 25.24 | 25.01 | 25.10 | -0.199% | 3,073 | +0.199% |
| 2025-04-15 | 24.90 | 25.77 | 24.77 | 25.15 | +1.534% | 4,140 | 0.000% |
| 2025-04-14 | 24.51 | 24.81 | 24.51 | 24.77 | +1.154% | 1,928 | +1.534% |
| 2025-04-11 | 24.53 | 24.53 | 24.49 | 24.49 | +0.322% | 1,885 | +2.706% |
| 2025-04-10 | 24.16 | 24.50 | 24.16 | 24.41 | +0.780% | 9,949 | +3.037% |
| 2025-04-09 | 24.25 | 24.25 | 23.90 | 24.22 | 0.000% | 10,429 | +3.840% |