GLOP/PB
GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.62USD0.000%(0.00)1,371
GLOP/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.81 | 25.81 | 25.62 | 25.62 | -0.136% | 11,339 | 0.000% |
| 2026-10-01 | 25.69 | 25.70 | 25.63 | 25.66 | +0.019% | 3,652 | -0.136% |
| 2026-09-30 | 25.65 | 25.80 | 25.65 | 25.65 | -0.581% | 2,631 | -0.117% |
| 2026-09-29 | 25.64 | 25.80 | 25.62 | 25.80 | +0.584% | 7,136 | -0.697% |
| 2026-09-28 | 25.65 | 25.81 | 25.65 | 25.65 | -0.195% | 3,320 | -0.117% |
| 2026-09-25 | 25.81 | 25.81 | 25.64 | 25.70 | +0.116% | 13,033 | -0.311% |
| 2026-09-24 | 25.82 | 25.82 | 25.67 | 25.67 | +0.039% | 5,303 | -0.195% |
| 2026-09-23 | 25.80 | 25.80 | 25.63 | 25.66 | -0.543% | 2,082 | -0.156% |
| 2026-09-22 | 25.77 | 25.84 | 25.76 | 25.80 | +0.370% | 4,788 | -0.698% |
| 2026-09-21 | 25.82 | 25.82 | 25.70 | 25.70 | +0.227% | 1,038 | -0.331% |
| 2026-09-18 | 25.68 | 25.68 | 25.65 | 25.65 | -0.129% | 506 | -0.104% |
| 2026-09-17 | 25.68 | 25.68 | 25.68 | 25.68 | +0.349% | 1,075 | -0.234% |
| 2026-09-16 | 25.52 | 25.68 | 25.52 | 25.59 | -0.193% | 4,963 | +0.114% |
| 2026-09-15 | 25.75 | 25.82 | 25.62 | 25.64 | +0.078% | 3,201 | -0.078% |
| 2026-09-14 | 25.78 | 25.78 | 25.62 | 25.62 | -0.312% | 4,542 | 0.000% |
| 2026-09-11 | 25.70 | 25.80 | 25.62 | 25.70 | +0.313% | 6,009 | -0.312% |
| 2026-09-10 | 25.64 | 25.64 | 25.50 | 25.62 | +0.078% | 4,343 | 0.000% |
| 2026-09-09 | 25.47 | 26.17 | 25.47 | 25.60 | +0.034% | 2,259 | +0.078% |
| 2026-09-08 | 25.90 | 26.00 | 25.54 | 25.59 | -1.949% | 6,025 | +0.112% |
| 2026-09-04 | 26.04 | 26.74 | 26.03 | 26.10 | +0.695% | 9,720 | -1.839% |
| 2026-09-03 | 26.01 | 26.01 | 25.92 | 25.92 | +0.077% | 2,226 | -1.157% |
| 2026-09-02 | 25.95 | 25.95 | 25.85 | 25.90 | +0.193% | 2,006 | -1.081% |
| 2026-08-31 | 25.91 | 25.91 | 25.85 | 25.85 | -0.760% | 808 | -0.890% |
| 2026-08-28 | 25.85 | 26.05 | 25.85 | 26.05 | +0.942% | 3,691 | -1.643% |
| 2026-08-27 | 25.80 | 25.81 | 25.80 | 25.80 | -0.367% | 940 | -0.717% |
| 2026-08-26 | 26.07 | 26.07 | 25.90 | 25.90 | -0.709% | 831 | -1.081% |
| 2026-08-25 | 26.05 | 26.09 | 25.97 | 26.09 | +0.211% | 1,514 | -1.783% |
| 2026-08-24 | 25.80 | 26.05 | 25.77 | 26.03 | +0.970% | 4,399 | -1.575% |
| 2026-08-21 | 25.74 | 25.94 | 25.74 | 25.78 | -0.290% | 2,784 | -0.621% |
| 2026-08-20 | 25.78 | 25.99 | 25.73 | 25.86 | -0.174% | 8,486 | -0.909% |
| 2026-08-19 | 26.00 | 26.00 | 25.90 | 25.90 | -0.096% | 944 | -1.081% |
| 2026-08-18 | 25.93 | 25.93 | 25.93 | 25.93 | -0.432% | 324 | -1.176% |
| 2026-08-17 | 25.88 | 26.05 | 25.88 | 26.04 | +0.125% | 2,645 | -1.603% |
| 2026-08-14 | 26.00 | 26.05 | 26.00 | 26.00 | +0.018% | 1,120 | -1.480% |
| 2026-08-13 | 26.04 | 26.05 | 26.00 | 26.00 | -0.192% | 2,096 | -1.462% |
| 2026-08-12 | 26.05 | 26.05 | 26.05 | 26.05 | +0.774% | 345 | -1.651% |
| 2026-08-11 | 25.88 | 26.05 | 25.80 | 25.85 | -0.800% | 6,923 | -0.890% |
| 2026-08-10 | 26.02 | 26.12 | 25.93 | 26.06 | -0.159% | 922 | -1.682% |
| 2026-08-07 | 26.04 | 26.14 | 25.96 | 26.10 | +0.694% | 2,389 | -1.839% |
| 2026-08-06 | 26.00 | 26.00 | 25.92 | 25.92 | +0.077% | 3,353 | -1.157% |
| 2026-08-05 | 26.14 | 26.14 | 25.90 | 25.90 | -0.212% | 2,183 | -1.081% |
| 2026-08-04 | 26.00 | 26.15 | 25.95 | 25.95 | +0.484% | 6,999 | -1.291% |
| 2026-08-03 | 25.91 | 25.91 | 25.83 | 25.83 | +0.078% | 1,742 | -0.813% |
| 2026-07-31 | 25.90 | 25.98 | 25.80 | 25.81 | -0.174% | 4,197 | -0.736% |
| 2026-07-30 | 25.90 | 25.90 | 25.80 | 25.86 | +0.174% | 2,524 | -0.909% |
| 2026-07-29 | 25.85 | 25.85 | 25.80 | 25.81 | -0.227% | 2,721 | -0.736% |
| 2026-07-28 | 25.87 | 25.87 | 25.87 | 25.87 | -0.120% | 217 | -0.962% |
| 2026-07-27 | 25.90 | 25.90 | 25.90 | 25.90 | +0.109% | 304 | -1.081% |
| 2026-07-24 | 25.82 | 25.90 | 25.81 | 25.87 | +0.278% | 1,705 | -0.973% |
| 2026-07-23 | 25.80 | 25.80 | 25.80 | 25.80 | +0.000% | 1,275 | -0.698% |
| 2026-07-22 | 25.90 | 25.90 | 25.80 | 25.80 | -0.386% | 634 | -0.698% |
| 2026-07-21 | 25.96 | 25.96 | 25.90 | 25.90 | 0.000% | 575 | -1.081% |
| 2026-07-20 | 25.80 | 25.90 | 25.80 | 25.90 | +0.232% | 411 | -1.081% |
| 2026-07-17 | 25.92 | 25.94 | 25.83 | 25.84 | -0.501% | 1,689 | -0.851% |
| 2026-07-16 | 25.97 | 25.97 | 25.97 | 25.97 | -0.039% | 208 | -1.348% |
| 2026-07-15 | 26.00 | 26.00 | 25.98 | 25.98 | +0.348% | 2,262 | -1.386% |
| 2026-07-14 | 25.89 | 25.89 | 25.89 | 25.89 | +0.116% | 460 | -1.043% |
| 2026-07-13 | 25.73 | 25.99 | 25.73 | 25.86 | -0.346% | 2,098 | -0.928% |
| 2026-07-10 | 25.98 | 25.98 | 25.95 | 25.95 | -0.155% | 360 | -1.271% |
| 2026-07-09 | 25.61 | 25.99 | 25.61 | 25.99 | +0.033% | 1,590 | -1.424% |
| 2026-07-08 | 25.98 | 25.98 | 25.98 | 25.98 | +0.689% | 312 | -1.391% |
| 2026-07-07 | 26.17 | 26.17 | 25.80 | 25.80 | -0.831% | 2,620 | -0.712% |
| 2026-07-06 | 25.95 | 26.16 | 25.89 | 26.02 | +0.502% | 5,451 | -1.537% |
| 2026-07-02 | 25.84 | 25.95 | 25.80 | 25.89 | +0.544% | 6,189 | -1.043% |
| 2026-07-01 | 25.65 | 25.97 | 25.65 | 25.75 | +0.566% | 2,911 | -0.505% |
| 2026-06-30 | 25.61 | 25.61 | 25.61 | 25.61 | -0.098% | 711 | +0.059% |
| 2026-06-29 | 25.79 | 25.79 | 25.63 | 25.63 | -0.175% | 436 | -0.039% |
| 2026-06-26 | 25.66 | 25.75 | 25.65 | 25.68 | -0.097% | 1,047 | -0.214% |
| 2026-06-25 | 25.64 | 25.70 | 25.64 | 25.70 | 0.000% | 656 | -0.311% |
| 2026-06-24 | 25.66 | 25.70 | 25.65 | 25.70 | +0.156% | 931 | -0.311% |
| 2026-06-23 | 25.64 | 25.66 | 25.64 | 25.66 | -0.156% | 323 | -0.156% |
| 2026-06-22 | 25.72 | 25.90 | 25.65 | 25.70 | -0.627% | 702 | -0.311% |
| 2026-06-18 | 26.14 | 26.14 | 25.72 | 25.86 | +0.397% | 611 | -0.937% |
| 2026-06-17 | 25.75 | 25.81 | 25.70 | 25.76 | +0.253% | 4,167 | -0.543% |
| 2026-06-16 | 25.64 | 25.70 | 25.64 | 25.70 | +0.261% | 3,316 | -0.292% |
| 2026-06-15 | 25.74 | 25.75 | 25.60 | 25.63 | +0.109% | 9,268 | -0.031% |
| 2026-06-12 | 25.40 | 25.60 | 25.40 | 25.60 | +0.025% | 3,810 | +0.078% |
| 2026-06-11 | 25.39 | 25.59 | 25.39 | 25.59 | +0.764% | 1,501 | +0.104% |
| 2026-06-10 | 25.50 | 25.50 | 25.37 | 25.40 | -0.744% | 4,828 | +0.868% |
| 2026-06-09 | 25.57 | 25.59 | 25.38 | 25.59 | -0.272% | 4,935 | +0.117% |
| 2026-06-08 | 25.48 | 25.66 | 25.25 | 25.66 | -0.369% | 3,405 | -0.155% |
| 2026-06-05 | 26.00 | 26.00 | 25.66 | 25.75 | -0.579% | 2,054 | -0.524% |
| 2026-06-04 | 25.91 | 25.96 | 25.90 | 25.91 | +0.135% | 4,764 | -1.100% |
| 2026-06-03 | 25.75 | 25.87 | 25.75 | 25.87 | +0.818% | 2,301 | -0.966% |
| 2026-06-02 | 25.70 | 25.79 | 25.64 | 25.66 | -0.311% | 2,775 | -0.156% |
| 2026-06-01 | 25.74 | 25.74 | 25.70 | 25.74 | -0.039% | 2,515 | -0.466% |
| 2026-05-29 | 25.52 | 25.84 | 25.50 | 25.75 | +0.586% | 2,384 | -0.505% |
| 2026-05-28 | 25.80 | 25.85 | 25.60 | 25.60 | -0.583% | 1,135 | +0.078% |
| 2026-05-27 | 25.85 | 25.85 | 25.62 | 25.75 | -0.387% | 1,425 | -0.505% |
| 2026-05-26 | 25.73 | 25.85 | 25.50 | 25.85 | +0.427% | 3,143 | -0.890% |
| 2026-05-22 | 25.60 | 25.76 | 25.59 | 25.74 | +0.312% | 6,010 | -0.466% |
| 2026-05-21 | 25.65 | 25.75 | 25.61 | 25.66 | +0.234% | 2,469 | -0.156% |
| 2026-05-20 | 25.82 | 25.83 | 25.60 | 25.60 | -0.890% | 3,175 | +0.078% |
| 2026-05-19 | 25.60 | 25.84 | 25.53 | 25.83 | +0.506% | 9,691 | -0.813% |
| 2026-05-18 | 25.60 | 25.88 | 25.60 | 25.70 | +0.390% | 1,193 | -0.311% |
| 2026-05-15 | 25.70 | 25.70 | 25.60 | 25.60 | -0.117% | 514 | +0.078% |
| 2026-05-14 | 25.69 | 25.69 | 25.60 | 25.63 | -0.156% | 2,228 | -0.039% |
| 2026-05-13 | 25.70 | 25.70 | 25.67 | 25.67 | -0.194% | 3,604 | -0.195% |
| 2026-05-12 | 25.74 | 25.75 | 25.68 | 25.72 | -0.484% | 4,100 | -0.389% |
| 2026-05-11 | 25.90 | 25.90 | 25.71 | 25.84 | +0.116% | 662 | -0.871% |
| 2026-05-08 | 25.75 | 25.82 | 25.71 | 25.82 | -0.290% | 1,692 | -0.755% |
| 2026-05-07 | 25.85 | 25.89 | 25.66 | 25.89 | +0.193% | 2,111 | -1.043% |
| 2026-05-06 | 25.92 | 25.92 | 25.66 | 25.84 | +0.116% | 2,679 | -0.851% |
| 2026-05-05 | 25.65 | 25.85 | 25.65 | 25.81 | +0.428% | 1,454 | -0.736% |
| 2026-05-04 | 25.56 | 25.76 | 25.56 | 25.70 | +0.548% | 2,342 | -0.311% |
| 2026-05-01 | 25.56 | 25.75 | 25.56 | 25.56 | +0.047% | 1,883 | +0.235% |
| 2026-04-30 | 25.69 | 25.73 | 25.45 | 25.55 | +0.149% | 3,746 | +0.282% |
| 2026-04-29 | 25.63 | 25.84 | 25.51 | 25.51 | -0.778% | 2,054 | +0.431% |
| 2026-04-28 | 25.68 | 25.77 | 25.45 | 25.71 | +0.887% | 10,388 | -0.350% |
| 2026-04-27 | 25.74 | 25.74 | 25.40 | 25.48 | -0.608% | 4,509 | +0.534% |
| 2026-04-24 | 25.56 | 25.80 | 25.51 | 25.64 | +0.156% | 9,909 | -0.078% |
| 2026-04-23 | 25.62 | 25.92 | 25.57 | 25.60 | +0.392% | 5,276 | +0.078% |
| 2026-04-22 | 25.66 | 25.82 | 25.50 | 25.50 | -0.855% | 3,798 | +0.471% |
| 2026-04-21 | 25.69 | 25.86 | 25.41 | 25.72 | -0.522% | 17,580 | -0.389% |
| 2026-04-20 | 25.60 | 25.94 | 25.60 | 25.86 | +0.996% | 6,222 | -0.909% |
| 2026-04-17 | 26.00 | 26.00 | 25.60 | 25.60 | -1.538% | 13,109 | +0.078% |
| 2026-04-16 | 25.88 | 26.00 | 25.88 | 26.00 | +0.736% | 1,365 | -1.462% |
| 2026-04-15 | 25.81 | 25.81 | 25.81 | 25.81 | -0.807% | 336 | -0.736% |
| 2026-04-14 | 25.99 | 26.02 | 25.81 | 26.02 | -0.173% | 2,489 | -1.537% |
| 2026-04-13 | 25.78 | 26.07 | 25.78 | 26.07 | +0.832% | 1,249 | -1.707% |
| 2026-04-10 | 25.77 | 25.85 | 25.77 | 25.85 | -0.077% | 741 | -0.890% |
| 2026-04-09 | 26.00 | 26.00 | 25.84 | 25.87 | -0.500% | 11,573 | -0.966% |
| 2026-04-08 | 25.77 | 26.09 | 25.77 | 26.00 | +1.128% | 4,002 | -1.462% |
| 2026-04-07 | 26.22 | 26.22 | 25.71 | 25.71 | -1.945% | 2,640 | -0.350% |
| 2026-04-06 | 25.80 | 26.22 | 25.80 | 26.22 | +1.742% | 727 | -2.288% |
| 2026-04-02 | 25.65 | 25.90 | 25.65 | 25.77 | -0.880% | 1,762 | -0.586% |
| 2026-04-01 | 25.90 | 26.00 | 25.75 | 26.00 | +0.386% | 1,261 | -1.462% |
| 2026-03-31 | 25.89 | 25.95 | 25.64 | 25.90 | -1.258% | 1,482 | -1.081% |
| 2026-03-30 | 25.60 | 26.23 | 25.60 | 26.23 | +2.461% | 446 | -2.326% |
| 2026-03-27 | 25.83 | 25.83 | 25.60 | 25.60 | -0.890% | 1,278 | +0.078% |
| 2026-03-26 | 25.83 | 25.91 | 25.83 | 25.83 | -0.309% | 1,512 | -0.813% |
| 2026-03-25 | 26.11 | 26.12 | 25.91 | 25.91 | -0.680% | 2,522 | -1.119% |
| 2026-03-24 | 26.09 | 26.09 | 26.09 | 26.09 | +0.530% | 504 | -1.792% |
| 2026-03-23 | 25.87 | 26.30 | 25.71 | 25.95 | +0.698% | 6,713 | -1.272% |
| 2026-03-20 | 25.75 | 25.90 | 25.50 | 25.77 | +0.078% | 6,457 | -0.582% |
| 2026-03-19 | 25.90 | 26.09 | 25.71 | 25.75 | 0.000% | 2,153 | -0.505% |
| 2026-03-18 | 25.92 | 25.92 | 25.75 | 25.75 | -0.579% | 1,042 | -0.505% |
| 2026-03-17 | 25.81 | 26.10 | 25.80 | 25.90 | 0.000% | 2,291 | -1.081% |
| 2026-03-16 | 25.84 | 25.99 | 25.84 | 25.90 | -0.480% | 2,396 | -1.081% |
| 2026-03-13 | 26.10 | 26.10 | 25.71 | 26.02 | -0.288% | 8,820 | -1.556% |
| 2026-03-12 | 26.01 | 26.10 | 26.00 | 26.10 | +0.153% | 1,465 | -1.839% |
| 2026-03-11 | 26.02 | 26.07 | 25.91 | 26.06 | +0.381% | 3,250 | -1.688% |
| 2026-03-10 | 25.80 | 25.96 | 25.75 | 25.96 | +0.469% | 8,387 | -1.314% |
| 2026-03-09 | 25.73 | 25.98 | 25.73 | 25.84 | -1.185% | 6,832 | -0.851% |
| 2026-03-06 | 26.25 | 26.35 | 26.10 | 26.15 | -0.381% | 9,167 | -2.027% |
| 2026-03-05 | 26.16 | 26.33 | 26.16 | 26.25 | +0.643% | 6,082 | -2.400% |
| 2026-03-04 | 26.07 | 26.08 | 26.01 | 26.08 | +0.383% | 4,529 | -1.773% |
| 2026-03-03 | 26.11 | 26.11 | 25.90 | 25.98 | -0.373% | 4,727 | -1.396% |
| 2026-03-02 | 25.80 | 26.18 | 25.80 | 26.08 | +1.400% | 6,025 | -1.764% |
| 2026-02-27 | 25.75 | 25.80 | 25.72 | 25.72 | +0.244% | 1,359 | -0.389% |
| 2026-02-26 | 25.79 | 25.79 | 25.62 | 25.66 | +0.146% | 1,176 | -0.146% |
| 2026-02-25 | 25.79 | 25.95 | 25.62 | 25.62 | -0.697% | 7,092 | 0.000% |
| 2026-02-24 | 25.80 | 25.80 | 25.73 | 25.80 | +0.467% | 3,240 | -0.697% |
| 2026-02-23 | 25.69 | 25.80 | 25.61 | 25.68 | -0.039% | 6,016 | -0.234% |
| 2026-02-20 | 25.57 | 25.80 | 25.57 | 25.69 | +0.509% | 8,746 | -0.272% |
| 2026-02-19 | 25.78 | 25.80 | 25.56 | 25.56 | -0.506% | 7,220 | +0.235% |
| 2026-02-18 | 25.74 | 25.90 | 25.64 | 25.69 | -0.698% | 17,977 | -0.272% |
| 2026-02-17 | 25.85 | 25.90 | 25.85 | 25.87 | +0.235% | 4,413 | -0.969% |
| 2026-02-13 | 26.04 | 26.04 | 25.70 | 25.81 | +0.428% | 4,258 | -0.736% |
| 2026-02-12 | 26.05 | 26.05 | 25.70 | 25.70 | -0.155% | 1,670 | -0.311% |
| 2026-02-11 | 26.01 | 26.01 | 25.74 | 25.74 | -0.694% | 209 | -0.466% |
| 2026-02-10 | 25.70 | 25.92 | 25.70 | 25.92 | +0.817% | 1,405 | -1.157% |
| 2026-02-09 | 25.70 | 25.73 | 25.70 | 25.71 | -0.391% | 2,097 | -0.350% |
| 2026-02-06 | 25.65 | 25.81 | 25.65 | 25.81 | +0.667% | 1,241 | -0.740% |
| 2026-02-05 | 25.89 | 25.89 | 25.50 | 25.64 | -0.156% | 11,106 | -0.078% |
| 2026-02-04 | 25.86 | 25.86 | 25.67 | 25.68 | -0.078% | 5,768 | -0.234% |
| 2026-02-03 | 25.89 | 25.89 | 25.70 | 25.70 | -0.388% | 5,829 | -0.311% |
| 2026-02-02 | 26.14 | 26.14 | 25.80 | 25.80 | -0.386% | 2,381 | -0.698% |
| 2026-01-30 | 25.89 | 25.90 | 25.89 | 25.90 | +0.193% | 577 | -1.081% |
| 2026-01-29 | 25.84 | 25.85 | 25.76 | 25.85 | -0.385% | 1,210 | -0.890% |
| 2026-01-28 | 25.79 | 25.95 | 25.79 | 25.95 | +0.458% | 3,639 | -1.272% |
| 2026-01-27 | 25.85 | 25.90 | 25.74 | 25.83 | -0.264% | 2,690 | -0.819% |
| 2026-01-26 | 25.74 | 26.02 | 25.74 | 25.90 | -0.109% | 2,488 | -1.081% |
| 2026-01-23 | 26.00 | 26.02 | 25.93 | 25.93 | -0.084% | 866 | -1.189% |
| 2026-01-22 | 25.95 | 25.95 | 25.94 | 25.95 | -0.003% | 2,019 | -1.272% |
| 2026-01-21 | 25.78 | 25.95 | 25.76 | 25.95 | +0.585% | 2,277 | -1.275% |
| 2026-01-20 | 25.80 | 25.80 | 25.80 | 25.80 | +0.272% | 868 | -0.698% |
| 2026-01-16 | 25.79 | 25.79 | 25.73 | 25.73 | -0.155% | 2,030 | -0.428% |
| 2026-01-15 | 25.80 | 25.80 | 25.77 | 25.77 | -0.087% | 2,717 | -0.582% |
| 2026-01-14 | 25.80 | 25.80 | 25.78 | 25.79 | -0.049% | 1,575 | -0.669% |
| 2026-01-13 | 25.88 | 25.88 | 25.81 | 25.81 | +0.098% | 834 | -0.718% |
| 2026-01-12 | 25.82 | 25.85 | 25.78 | 25.78 | -0.053% | 2,353 | -0.621% |
| 2026-01-09 | 25.79 | 25.79 | 25.79 | 25.79 | +0.216% | 421 | -0.673% |
| 2026-01-08 | 25.78 | 25.78 | 25.74 | 25.74 | -0.124% | 774 | -0.458% |
| 2026-01-07 | 25.70 | 25.77 | 25.70 | 25.77 | -0.271% | 843 | -0.582% |
| 2026-01-06 | 25.66 | 25.84 | 25.66 | 25.84 | +0.085% | 1,146 | -0.851% |
| 2026-01-05 | 25.75 | 25.99 | 25.75 | 25.82 | +0.264% | 2,044 | -0.767% |
| 2026-01-02 | 25.65 | 25.75 | 25.63 | 25.75 | +0.376% | 2,438 | -0.505% |
| 2025-12-31 | 26.22 | 26.22 | 25.65 | 25.65 | -0.683% | 1,089 | -0.131% |
| 2025-12-30 | 25.76 | 25.98 | 25.76 | 25.83 | +0.616% | 2,988 | -0.813% |
| 2025-12-29 | 25.75 | 25.75 | 25.63 | 25.67 | -0.265% | 3,079 | -0.202% |
| 2025-12-26 | 25.75 | 25.75 | 25.70 | 25.74 | +0.175% | 1,767 | -0.466% |
| 2025-12-24 | 25.70 | 25.70 | 25.64 | 25.70 | -0.214% | 699 | -0.292% |
| 2025-12-23 | 25.75 | 25.75 | 25.75 | 25.75 | +0.468% | 325 | -0.505% |
| 2025-12-22 | 25.75 | 25.75 | 25.50 | 25.63 | -0.466% | 3,318 | -0.039% |
| 2025-12-19 | 25.57 | 25.75 | 25.57 | 25.75 | +0.117% | 1,077 | -0.505% |
| 2025-12-18 | 25.78 | 25.78 | 25.64 | 25.72 | +0.039% | 2,137 | -0.389% |
| 2025-12-17 | 25.85 | 25.85 | 25.71 | 25.71 | 0.000% | 1,137 | -0.350% |
| 2025-12-16 | 25.70 | 25.71 | 25.70 | 25.71 | +0.130% | 586 | -0.350% |
| 2025-12-15 | 25.80 | 25.86 | 25.60 | 25.68 | -0.478% | 1,321 | -0.221% |
| 2025-12-12 | 25.80 | 25.80 | 25.80 | 25.80 | +0.078% | 156 | -0.698% |
| 2025-12-11 | 25.66 | 25.78 | 25.66 | 25.78 | +0.754% | 428 | -0.621% |
| 2025-12-10 | 25.70 | 25.70 | 25.59 | 25.59 | -0.440% | 1,376 | +0.129% |
| 2025-12-09 | 25.80 | 25.80 | 25.59 | 25.70 | -0.004% | 2,172 | -0.311% |
| 2025-12-08 | 25.68 | 25.89 | 25.56 | 25.70 | -1.150% | 5,226 | -0.315% |
| 2025-12-05 | 26.21 | 26.21 | 25.99 | 26.00 | -0.417% | 7,963 | -1.462% |
| 2025-12-04 | 26.09 | 26.11 | 26.09 | 26.11 | +0.072% | 1,088 | -1.873% |
| 2025-12-03 | 26.22 | 26.22 | 26.01 | 26.09 | -0.496% | 3,518 | -1.801% |
| 2025-12-02 | 25.91 | 26.24 | 25.91 | 26.22 | +1.471% | 2,653 | -2.288% |
| 2025-12-01 | 26.14 | 26.14 | 25.82 | 25.84 | -0.577% | 6,531 | -0.851% |
| 2025-11-26 | 26.23 | 26.23 | 25.97 | 25.99 | -0.990% | 1,826 | -1.424% |
| 2025-11-25 | 26.25 | 26.25 | 26.25 | 26.25 | +0.594% | 591 | -2.400% |
| 2025-11-24 | 25.97 | 26.25 | 25.95 | 26.09 | +0.948% | 5,807 | -1.820% |
| 2025-11-21 | 25.97 | 25.97 | 25.73 | 25.85 | -0.193% | 3,544 | -0.890% |
| 2025-11-20 | 25.90 | 25.90 | 25.90 | 25.90 | -0.225% | 1,119 | -1.081% |
| 2025-11-19 | 26.06 | 26.06 | 25.96 | 25.96 | -0.389% | 686 | -1.304% |
| 2025-11-18 | 26.10 | 26.10 | 25.96 | 26.06 | -0.153% | 1,860 | -1.688% |
| 2025-11-17 | 26.10 | 26.10 | 26.10 | 26.10 | +0.409% | 202 | -1.839% |
| 2025-11-14 | 26.15 | 26.15 | 25.99 | 25.99 | -0.598% | 3,975 | -1.437% |
| 2025-11-13 | 26.17 | 26.17 | 26.15 | 26.15 | +0.461% | 926 | -2.027% |
| 2025-11-12 | 26.02 | 26.06 | 26.01 | 26.03 | +0.043% | 3,165 | -1.575% |
| 2025-11-11 | 26.00 | 26.02 | 26.00 | 26.02 | +0.226% | 1,095 | -1.532% |
| 2025-11-10 | 25.96 | 25.96 | 25.96 | 25.96 | +0.543% | 848 | -1.310% |
| 2025-11-06 | 25.80 | 25.82 | 25.80 | 25.82 | +0.155% | 434 | -0.775% |
| 2025-11-05 | 25.83 | 25.83 | 25.75 | 25.78 | -0.194% | 1,719 | -0.621% |
| 2025-11-04 | 25.90 | 25.94 | 25.83 | 25.83 | -0.470% | 3,168 | -0.813% |
| 2025-11-03 | 26.02 | 26.02 | 25.88 | 25.95 | +0.104% | 1,742 | -1.279% |
| 2025-10-31 | 26.00 | 26.02 | 25.83 | 25.93 | +0.237% | 1,120 | -1.176% |
| 2025-10-30 | 25.86 | 25.86 | 25.86 | 25.86 | -0.102% | 1,196 | -0.942% |
| 2025-10-29 | 25.87 | 25.89 | 25.74 | 25.89 | +0.089% | 3,591 | -1.043% |
| 2025-10-28 | 25.90 | 25.92 | 25.83 | 25.87 | -0.600% | 5,027 | -0.955% |
| 2025-10-27 | 25.86 | 26.02 | 25.86 | 26.02 | +0.592% | 581 | -1.549% |
| 2025-10-24 | 25.87 | 26.17 | 25.84 | 25.87 | +0.039% | 1,102 | -0.966% |
| 2025-10-23 | 25.86 | 26.09 | 25.86 | 25.86 | -0.229% | 980 | -0.928% |
| 2025-10-22 | 26.00 | 26.32 | 25.86 | 25.92 | +0.257% | 1,596 | -1.155% |
| 2025-10-21 | 25.70 | 26.17 | 25.70 | 25.85 | +0.245% | 3,016 | -0.901% |
| 2025-10-20 | 25.85 | 25.95 | 25.75 | 25.79 | -0.232% | 5,429 | -0.659% |
| 2025-10-17 | 25.85 | 25.85 | 25.85 | 25.85 | -0.174% | 224 | -0.890% |
| 2025-10-16 | 25.94 | 26.04 | 25.89 | 25.89 | -0.289% | 3,547 | -1.062% |
| 2025-10-15 | 26.01 | 26.01 | 25.96 | 25.97 | -0.115% | 948 | -1.348% |
| 2025-10-14 | 26.05 | 26.05 | 26.00 | 26.00 | +0.035% | 1,372 | -1.462% |
| 2025-10-13 | 26.00 | 26.03 | 25.99 | 25.99 | -0.323% | 3,042 | -1.427% |
| 2025-10-10 | 26.19 | 26.20 | 26.02 | 26.07 | -0.191% | 3,007 | -1.745% |
| 2025-10-09 | 26.05 | 26.15 | 26.05 | 26.13 | +0.278% | 961 | -1.933% |
| 2025-10-08 | 26.07 | 26.07 | 26.05 | 26.05 | -0.181% | 286 | -1.661% |
| 2025-10-07 | 26.07 | 26.10 | 26.07 | 26.10 | -0.172% | 1,566 | -1.839% |
| 2025-10-06 | 26.20 | 26.25 | 26.03 | 26.14 | +0.442% | 4,411 | -2.008% |
| 2025-10-03 | 26.09 | 26.09 | 26.03 | 26.03 | +0.077% | 1,429 | -1.575% |
| 2025-10-02 | 26.09 | 26.17 | 26.01 | 26.01 | -0.307% | 1,955 | -1.499% |
| 2025-10-01 | 26.03 | 26.11 | 26.03 | 26.09 | +0.346% | 3,100 | -1.801% |
| 2025-09-30 | 26.00 | 26.00 | 26.00 | 26.00 | -0.230% | 441 | -1.462% |
| 2025-09-29 | 26.05 | 26.10 | 26.01 | 26.06 | -0.230% | 6,540 | -1.688% |
| 2025-09-26 | 26.06 | 26.19 | 26.03 | 26.12 | -0.684% | 2,939 | -1.914% |
| 2025-09-24 | 26.30 | 26.45 | 26.30 | 26.30 | +0.267% | 2,467 | -2.586% |
| 2025-09-23 | 26.18 | 26.27 | 26.18 | 26.23 | +0.652% | 1,497 | -2.326% |
| 2025-09-22 | 26.18 | 26.18 | 26.06 | 26.06 | -0.927% | 1,161 | -1.688% |
| 2025-09-19 | 26.38 | 26.39 | 26.27 | 26.30 | +1.081% | 1,203 | -2.600% |
| 2025-09-18 | 26.33 | 26.33 | 25.96 | 26.02 | -0.144% | 3,579 | -1.547% |
| 2025-09-17 | 26.10 | 26.15 | 26.00 | 26.06 | -0.344% | 3,294 | -1.688% |
| 2025-09-16 | 26.15 | 26.91 | 26.15 | 26.15 | -0.229% | 2,360 | -2.027% |
| 2025-09-15 | 26.48 | 26.48 | 26.21 | 26.21 | +0.038% | 902 | -2.251% |
| 2025-09-12 | 26.20 | 26.20 | 26.20 | 26.20 | +0.114% | 613 | -2.214% |
| 2025-09-11 | 26.20 | 26.31 | 26.17 | 26.17 | -0.304% | 1,264 | -2.102% |
| 2025-09-10 | 26.22 | 26.25 | 26.20 | 26.25 | +0.191% | 1,517 | -2.400% |
| 2025-09-09 | 26.20 | 26.22 | 26.20 | 26.20 | +0.383% | 2,620 | -2.214% |
| 2025-09-08 | 25.92 | 26.15 | 25.92 | 26.10 | -2.974% | 5,201 | -1.839% |
| 2025-09-05 | 26.93 | 26.98 | 26.73 | 26.90 | -0.331% | 4,678 | -4.758% |
| 2025-09-04 | 26.95 | 27.04 | 26.88 | 26.99 | +0.641% | 8,974 | -5.073% |
| 2025-09-03 | 26.89 | 26.89 | 26.80 | 26.82 | +0.065% | 3,216 | -4.465% |
| 2025-09-02 | 26.85 | 26.87 | 26.56 | 26.80 | -0.148% | 7,555 | -4.403% |
| 2025-08-29 | 26.86 | 26.86 | 26.73 | 26.84 | +0.617% | 2,692 | -4.544% |
| 2025-08-28 | 26.65 | 26.87 | 26.60 | 26.68 | +0.131% | 15,396 | -3.955% |
| 2025-08-27 | 26.59 | 26.74 | 26.59 | 26.64 | +0.661% | 10,029 | -3.829% |
| 2025-08-26 | 26.34 | 26.46 | 26.34 | 26.46 | +0.057% | 3,505 | -3.193% |
| 2025-08-25 | 26.52 | 26.52 | 26.31 | 26.45 | -0.118% | 4,201 | -3.138% |
| 2025-08-22 | 26.49 | 26.49 | 26.48 | 26.48 | +0.384% | 391 | -3.252% |
| 2025-08-21 | 26.42 | 26.60 | 26.38 | 26.38 | -0.524% | 7,036 | -2.881% |
| 2025-08-20 | 26.56 | 26.58 | 26.50 | 26.52 | +0.413% | 1,930 | -3.390% |
| 2025-08-19 | 26.57 | 26.57 | 26.41 | 26.41 | 0.000% | 909 | -2.991% |
| 2025-08-18 | 26.48 | 26.48 | 26.41 | 26.41 | +0.304% | 1,037 | -2.991% |
| 2025-08-15 | 26.50 | 26.50 | 26.33 | 26.33 | -0.067% | 1,380 | -2.697% |
| 2025-08-14 | 26.20 | 26.35 | 26.20 | 26.35 | +0.334% | 760 | -2.762% |
| 2025-08-13 | 26.50 | 26.60 | 26.26 | 26.26 | -0.906% | 3,396 | -2.437% |
| 2025-08-12 | 26.48 | 26.67 | 26.48 | 26.50 | +0.113% | 1,566 | -3.321% |
| 2025-08-11 | 26.45 | 26.51 | 26.44 | 26.47 | -0.414% | 3,612 | -3.211% |
| 2025-08-08 | 26.20 | 28.00 | 26.05 | 26.58 | +2.035% | 96,572 | -3.612% |
| 2025-08-07 | 26.12 | 26.31 | 26.05 | 26.05 | -0.535% | 3,697 | -1.651% |
| 2025-08-06 | 26.30 | 26.30 | 26.09 | 26.19 | +0.499% | 707 | -2.176% |
| 2025-08-05 | 26.21 | 26.21 | 26.06 | 26.06 | -0.988% | 976 | -1.688% |
| 2025-08-04 | 26.38 | 26.38 | 26.20 | 26.32 | +0.114% | 5,274 | -2.660% |
| 2025-08-01 | 26.21 | 26.29 | 26.09 | 26.29 | +0.805% | 1,485 | -2.548% |
| 2025-07-31 | 26.59 | 26.59 | 26.06 | 26.08 | 0.000% | 3,341 | -1.764% |
| 2025-07-30 | 26.12 | 26.12 | 26.06 | 26.08 | -0.077% | 1,276 | -1.764% |
| 2025-07-29 | 26.17 | 26.17 | 26.10 | 26.10 | -0.723% | 359 | -1.839% |
| 2025-07-28 | 26.15 | 26.29 | 26.13 | 26.29 | +0.728% | 4,901 | -2.548% |
| 2025-07-25 | 26.10 | 26.10 | 26.10 | 26.10 | +0.030% | 274 | -1.839% |
| 2025-07-24 | 26.05 | 26.12 | 26.04 | 26.09 | +0.162% | 1,206 | -1.809% |
| 2025-07-23 | 26.18 | 26.18 | 26.05 | 26.05 | -0.445% | 1,909 | -1.651% |
| 2025-07-22 | 26.14 | 26.17 | 26.14 | 26.17 | +0.063% | 1,826 | -2.089% |
| 2025-07-21 | 26.03 | 26.15 | 26.00 | 26.15 | +0.422% | 6,032 | -2.027% |
| 2025-07-18 | 25.95 | 26.04 | 25.95 | 26.04 | +0.439% | 981 | -1.613% |
| 2025-07-16 | 25.66 | 25.93 | 25.66 | 25.93 | -0.168% | 1,817 | -1.181% |
| 2025-07-15 | 26.07 | 26.07 | 25.80 | 25.97 | +0.573% | 8,241 | -1.347% |
| 2025-07-14 | 25.84 | 25.84 | 25.82 | 25.82 | +0.143% | 1,815 | -0.782% |
| 2025-07-11 | 25.68 | 25.81 | 25.68 | 25.79 | +0.292% | 3,109 | -0.640% |
| 2025-07-10 | 25.74 | 25.79 | 25.65 | 25.71 | -0.272% | 6,653 | -0.350% |
| 2025-07-09 | 25.78 | 25.78 | 25.78 | 25.78 | +0.124% | 372 | -0.621% |
| 2025-07-08 | 25.78 | 25.78 | 25.72 | 25.75 | +0.040% | 1,415 | -0.498% |
| 2025-07-07 | 25.75 | 25.75 | 25.70 | 25.74 | -0.396% | 2,282 | -0.458% |
| 2025-07-03 | 25.75 | 25.84 | 25.75 | 25.84 | +0.541% | 1,643 | -0.851% |
| 2025-07-02 | 25.66 | 25.75 | 25.66 | 25.70 | +0.355% | 1,950 | -0.315% |
| 2025-07-01 | 25.60 | 25.84 | 25.60 | 25.61 | +0.039% | 5,208 | +0.039% |
| 2025-06-30 | 25.78 | 25.80 | 25.60 | 25.60 | -0.039% | 1,726 | +0.078% |
| 2025-06-27 | 25.61 | 25.61 | 25.61 | 25.61 | 0.000% | 243 | +0.039% |
| 2025-06-26 | 25.69 | 25.69 | 25.59 | 25.61 | -0.350% | 817 | +0.039% |
| 2025-06-25 | 25.60 | 25.70 | 25.56 | 25.70 | +0.390% | 1,003 | -0.311% |
| 2025-06-24 | 25.74 | 25.74 | 25.60 | 25.60 | -0.089% | 349 | +0.078% |
| 2025-06-23 | 25.56 | 25.62 | 25.56 | 25.62 | +0.363% | 660 | -0.011% |
| 2025-06-20 | 25.53 | 25.69 | 25.53 | 25.53 | -0.623% | 1,507 | +0.353% |
| 2025-06-18 | 25.60 | 25.69 | 25.53 | 25.69 | +0.312% | 1,641 | -0.272% |
| 2025-06-17 | 25.60 | 25.61 | 25.51 | 25.61 | +0.392% | 1,749 | +0.039% |
| 2025-06-16 | 25.50 | 25.51 | 25.50 | 25.51 | +0.078% | 735 | +0.431% |
| 2025-06-13 | 25.49 | 25.49 | 25.49 | 25.49 | +0.079% | 337 | +0.510% |
| 2025-06-12 | 25.70 | 25.70 | 25.47 | 25.47 | -0.895% | 4,423 | +0.589% |
| 2025-06-11 | 25.60 | 25.70 | 25.55 | 25.70 | +0.469% | 2,418 | -0.311% |
| 2025-06-10 | 25.69 | 25.69 | 25.53 | 25.58 | -0.699% | 728 | +0.156% |
| 2025-06-09 | 25.73 | 25.87 | 25.55 | 25.76 | -1.075% | 5,713 | -0.543% |
| 2025-06-06 | 25.99 | 26.14 | 25.92 | 26.04 | +0.579% | 6,961 | -1.613% |
| 2025-06-05 | 26.00 | 26.00 | 25.89 | 25.89 | +0.077% | 1,322 | -1.043% |
| 2025-06-04 | 25.99 | 25.99 | 25.81 | 25.87 | -0.167% | 1,195 | -0.966% |
| 2025-06-03 | 25.68 | 25.91 | 25.68 | 25.91 | +0.347% | 568 | -1.132% |
| 2025-06-02 | 25.65 | 25.82 | 25.65 | 25.82 | +0.678% | 4,514 | -0.789% |
| 2025-05-30 | 25.74 | 25.74 | 25.65 | 25.65 | -0.350% | 2,803 | -0.117% |
| 2025-05-29 | 25.75 | 25.95 | 25.74 | 25.74 | -1.087% | 1,844 | -0.466% |
| 2025-05-28 | 25.75 | 26.02 | 25.75 | 26.02 | +0.089% | 4,462 | -1.549% |
| 2025-05-27 | 25.90 | 26.00 | 25.90 | 26.00 | -0.726% | 1,831 | -1.461% |
| 2025-05-22 | 26.00 | 26.19 | 26.00 | 26.19 | -0.038% | 2,236 | -2.176% |
| 2025-05-21 | 26.13 | 26.20 | 25.81 | 26.20 | +0.477% | 11,729 | -2.214% |
| 2025-05-20 | 26.09 | 26.09 | 26.00 | 26.08 | +0.446% | 1,159 | -1.748% |
| 2025-05-19 | 25.98 | 25.98 | 25.95 | 25.96 | +0.387% | 1,636 | -1.310% |
| 2025-05-16 | 25.85 | 25.88 | 25.85 | 25.86 | -0.538% | 641 | -0.928% |
| 2025-05-15 | 26.00 | 26.00 | 25.96 | 26.00 | +0.476% | 2,400 | -1.462% |
| 2025-05-14 | 25.88 | 26.00 | 25.87 | 25.88 | +0.444% | 2,711 | -0.993% |
| 2025-05-13 | 25.95 | 25.95 | 25.63 | 25.76 | -0.531% | 1,911 | -0.553% |
| 2025-05-12 | 25.95 | 25.95 | 25.80 | 25.90 | +0.193% | 5,187 | -1.081% |
| 2025-05-09 | 25.85 | 25.85 | 25.85 | 25.85 | -0.325% | 719 | -0.890% |
| 2025-05-08 | 25.88 | 25.95 | 25.88 | 25.93 | +0.413% | 1,503 | -1.212% |
| 2025-05-07 | 25.78 | 25.83 | 25.78 | 25.83 | +0.107% | 423 | -0.804% |
| 2025-05-06 | 25.67 | 25.80 | 25.67 | 25.80 | +0.389% | 1,971 | -0.698% |
| 2025-05-05 | 25.60 | 25.90 | 25.60 | 25.70 | +0.745% | 2,337 | -0.311% |
| 2025-05-02 | 25.51 | 25.51 | 25.51 | 25.51 | +0.157% | 596 | +0.431% |
| 2025-05-01 | 25.69 | 25.69 | 25.40 | 25.47 | -0.871% | 1,662 | +0.589% |
| 2025-04-30 | 25.40 | 25.71 | 25.38 | 25.69 | +0.562% | 8,155 | -0.287% |
| 2025-04-29 | 25.42 | 25.55 | 25.42 | 25.55 | +0.039% | 512 | +0.274% |
| 2025-04-28 | 25.54 | 25.54 | 25.54 | 25.54 | -0.409% | 1,521 | +0.313% |
| 2025-04-25 | 25.93 | 25.93 | 25.64 | 25.64 | +1.084% | 654 | -0.097% |
| 2025-04-24 | 25.56 | 25.56 | 25.33 | 25.37 | -0.510% | 2,232 | +0.985% |
| 2025-04-23 | 25.30 | 25.60 | 25.30 | 25.50 | +0.315% | 2,172 | +0.471% |
| 2025-04-22 | 25.25 | 25.56 | 25.18 | 25.42 | -0.509% | 14,157 | +0.787% |
| 2025-04-21 | 25.55 | 25.55 | 25.55 | 25.55 | -0.163% | 162 | +0.274% |
| 2025-04-17 | 25.56 | 25.59 | 25.52 | 25.59 | -0.032% | 1,005 | +0.111% |
| 2025-04-16 | 25.60 | 25.60 | 25.60 | 25.60 | -0.312% | 376 | +0.078% |
| 2025-04-15 | 25.96 | 26.21 | 25.42 | 25.68 | +1.838% | 2,028 | -0.234% |
| 2025-04-14 | 25.39 | 25.48 | 25.22 | 25.22 | -0.094% | 1,362 | +1.601% |
| 2025-04-11 | 24.81 | 25.24 | 24.78 | 25.24 | +1.325% | 2,739 | +1.506% |
| 2025-04-10 | 25.10 | 25.11 | 24.85 | 24.91 | -0.954% | 3,654 | +2.850% |
| 2025-04-09 | 25.00 | 25.17 | 24.50 | 25.15 | +0.479% | 21,175 | +1.869% |
| 2025-04-08 | 24.75 | 25.03 | 24.55 | 25.03 | +1.976% | 3,664 | +2.357% |
| 2025-04-07 | 24.77 | 24.79 | 24.09 | 24.55 | -1.207% | 24,656 | +4.380% |
| 2025-04-04 | 25.60 | 26.25 | 24.80 | 24.84 | 0.000% | 26,282 | +3.119% |