GLP
Global Partners LP
stockNYSE
At CloseNov 13, 2026 3:59:53 PM EST
44.28USD+1.852%(+0.81)129,956
After-hoursNov 13, 2026 4:00:30 PM EST
44.30USD+0.056%(+0.02)
GLP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 44.42 | 45.00 | 42.48 | 44.30 | +1.909% | 129,956 | 0.000% |
| 2026-11-12 | 44.30 | 44.95 | 42.95 | 43.47 | -1.807% | 110,536 | +1.909% |
| 2026-11-11 | 43.41 | 44.43 | 42.47 | 44.27 | +3.073% | 85,343 | +0.068% |
| 2026-11-10 | 42.17 | 43.10 | 41.50 | 42.95 | +3.594% | 68,953 | +3.143% |
| 2026-11-09 | 43.95 | 43.95 | 40.88 | 41.46 | -7.887% | 416,250 | +6.850% |
| 2026-11-06 | 43.98 | 45.01 | 41.21 | 45.01 | +8.015% | 160,163 | -1.577% |
| 2026-11-05 | 43.45 | 44.50 | 41.58 | 41.67 | -4.141% | 88,615 | +6.311% |
| 2026-11-04 | 43.80 | 44.73 | 43.07 | 43.47 | -3.099% | 116,925 | +1.909% |
| 2026-11-03 | 45.74 | 46.38 | 44.65 | 44.86 | -2.563% | 80,149 | -1.248% |
| 2026-11-02 | 47.29 | 47.45 | 45.84 | 46.04 | -2.951% | 69,735 | -3.779% |
| 2026-10-30 | 47.43 | 48.00 | 46.80 | 47.44 | -0.981% | 62,520 | -6.619% |
| 2026-10-29 | 47.26 | 48.08 | 47.26 | 47.91 | +1.332% | 45,007 | -7.535% |
| 2026-10-28 | 47.69 | 48.16 | 46.95 | 47.28 | -0.881% | 38,335 | -6.303% |
| 2026-10-27 | 48.02 | 48.84 | 47.70 | 47.70 | -1.201% | 14,509 | -7.128% |
| 2026-10-26 | 48.07 | 48.81 | 48.06 | 48.28 | -0.330% | 37,436 | -8.244% |
| 2026-10-23 | 48.77 | 48.87 | 48.08 | 48.44 | -0.185% | 40,685 | -8.547% |
| 2026-10-22 | 49.20 | 49.74 | 47.96 | 48.53 | -0.797% | 40,297 | -8.716% |
| 2026-10-21 | 50.78 | 50.78 | 48.71 | 48.92 | -2.550% | 34,626 | -9.444% |
| 2026-10-20 | 49.33 | 50.63 | 48.75 | 50.20 | +2.554% | 76,564 | -11.753% |
| 2026-10-19 | 49.28 | 49.44 | 48.55 | 48.95 | -1.529% | 45,494 | -9.499% |
| 2026-10-16 | 48.81 | 49.91 | 48.81 | 49.71 | +1.284% | 35,180 | -10.883% |
| 2026-10-15 | 48.10 | 49.47 | 47.75 | 49.08 | +1.931% | 57,648 | -9.739% |
| 2026-10-14 | 49.12 | 49.48 | 48.11 | 48.15 | -2.708% | 57,735 | -7.996% |
| 2026-10-13 | 49.75 | 49.75 | 48.87 | 49.49 | +0.712% | 52,039 | -10.487% |
| 2026-10-12 | 49.58 | 50.00 | 49.12 | 49.14 | -0.466% | 59,097 | -9.849% |
| 2026-10-09 | 48.13 | 50.05 | 47.97 | 49.37 | +2.940% | 120,867 | -10.269% |
| 2026-10-08 | 47.60 | 48.10 | 46.81 | 47.96 | +1.848% | 63,516 | -7.631% |
| 2026-10-07 | 47.10 | 47.68 | 46.15 | 47.09 | -1.071% | 87,482 | -5.925% |
| 2026-10-06 | 46.59 | 47.63 | 46.59 | 47.60 | +2.454% | 29,689 | -6.933% |
| 2026-10-05 | 46.51 | 47.35 | 45.81 | 46.46 | -0.938% | 52,015 | -4.649% |
| 2026-10-02 | 46.00 | 47.45 | 46.00 | 46.90 | +0.795% | 24,168 | -5.544% |
| 2026-10-01 | 46.01 | 46.70 | 45.76 | 46.53 | +0.497% | 165,153 | -4.793% |
| 2026-09-30 | 46.44 | 46.50 | 45.73 | 46.30 | -0.301% | 47,776 | -4.320% |
| 2026-09-29 | 47.00 | 47.00 | 46.25 | 46.44 | -1.548% | 65,612 | -4.608% |
| 2026-09-28 | 47.54 | 47.68 | 47.01 | 47.17 | -0.778% | 45,405 | -6.084% |
| 2026-09-25 | 47.95 | 48.27 | 47.16 | 47.54 | -0.648% | 32,990 | -6.815% |
| 2026-09-24 | 48.41 | 48.98 | 47.74 | 47.85 | -0.685% | 43,718 | -7.419% |
| 2026-09-23 | 49.76 | 49.97 | 48.12 | 48.18 | -2.173% | 38,218 | -8.053% |
| 2026-09-22 | 50.22 | 50.64 | 49.16 | 49.25 | -2.706% | 48,618 | -10.051% |
| 2026-09-21 | 49.16 | 50.63 | 48.96 | 50.62 | +3.348% | 74,390 | -12.485% |
| 2026-09-18 | 50.25 | 50.73 | 48.98 | 48.98 | -2.914% | 99,512 | -9.555% |
| 2026-09-17 | 50.76 | 51.36 | 50.12 | 50.45 | -0.611% | 50,945 | -12.190% |
| 2026-09-16 | 50.91 | 51.21 | 50.06 | 50.76 | -0.216% | 53,931 | -12.727% |
| 2026-09-15 | 51.83 | 51.83 | 50.59 | 50.87 | -0.489% | 82,956 | -12.915% |
| 2026-09-14 | 52.72 | 52.90 | 51.11 | 51.12 | -3.090% | 57,217 | -13.341% |
| 2026-09-11 | 53.65 | 53.74 | 52.12 | 52.75 | -2.441% | 37,433 | -16.019% |
| 2026-09-10 | 53.72 | 54.29 | 53.17 | 54.07 | +1.122% | 115,732 | -18.069% |
| 2026-09-09 | 53.48 | 53.78 | 52.89 | 53.47 | +0.678% | 84,253 | -17.150% |
| 2026-09-08 | 52.51 | 53.74 | 52.24 | 53.11 | +0.778% | 55,851 | -16.588% |
| 2026-09-04 | 51.78 | 52.79 | 51.78 | 52.70 | +0.419% | 30,980 | -15.939% |
| 2026-09-03 | 52.83 | 52.83 | 52.04 | 52.48 | -0.209% | 42,479 | -15.587% |
| 2026-09-02 | 51.76 | 52.69 | 51.63 | 52.59 | +1.154% | 73,754 | -15.763% |
| 2026-09-01 | 51.24 | 52.01 | 51.22 | 51.99 | +1.246% | 75,441 | -14.791% |
| 2026-08-31 | 50.37 | 51.55 | 50.37 | 51.35 | +1.683% | 44,483 | -13.729% |
| 2026-08-28 | 50.42 | 50.78 | 49.90 | 50.50 | +0.198% | 45,001 | -12.277% |
| 2026-08-27 | 49.66 | 50.40 | 49.66 | 50.40 | +0.639% | 32,596 | -12.103% |
| 2026-08-26 | 49.27 | 50.20 | 49.27 | 50.08 | +0.684% | 37,074 | -11.542% |
| 2026-08-25 | 50.39 | 50.39 | 49.55 | 49.74 | -1.329% | 53,283 | -10.937% |
| 2026-08-24 | 50.02 | 50.50 | 49.72 | 50.41 | +0.060% | 68,119 | -12.121% |
| 2026-08-21 | 50.75 | 50.75 | 49.88 | 50.38 | -0.376% | 56,141 | -12.068% |
| 2026-08-20 | 50.50 | 50.95 | 50.29 | 50.57 | -0.138% | 55,212 | -12.399% |
| 2026-08-19 | 50.90 | 51.13 | 50.08 | 50.64 | -0.217% | 57,100 | -12.520% |
| 2026-08-18 | 51.45 | 51.46 | 50.56 | 50.75 | -0.256% | 53,624 | -12.709% |
| 2026-08-17 | 50.83 | 51.54 | 50.46 | 50.88 | +0.098% | 88,727 | -12.932% |
| 2026-08-14 | 50.00 | 51.14 | 50.00 | 50.83 | +2.007% | 121,638 | -12.847% |
| 2026-08-13 | 50.88 | 51.25 | 49.72 | 49.83 | -1.909% | 72,039 | -11.098% |
| 2026-08-12 | 49.06 | 51.58 | 49.06 | 50.80 | +1.580% | 125,968 | -12.795% |
| 2026-08-11 | 49.60 | 50.08 | 48.83 | 50.01 | 0.000% | 148,531 | -11.418% |
| 2026-08-10 | 49.20 | 50.01 | 48.80 | 50.01 | -0.339% | 217,491 | -11.418% |
| 2026-08-07 | 49.17 | 50.36 | 48.69 | 50.18 | +3.421% | 149,259 | -11.718% |
| 2026-08-06 | 48.49 | 49.35 | 48.15 | 48.52 | -0.267% | 51,110 | -8.697% |
| 2026-08-05 | 49.46 | 49.59 | 48.50 | 48.65 | -1.198% | 67,827 | -8.941% |
| 2026-08-04 | 49.09 | 49.53 | 48.75 | 49.24 | -1.025% | 61,940 | -10.032% |
| 2026-08-03 | 49.68 | 49.96 | 48.76 | 49.75 | +0.566% | 110,581 | -10.955% |
| 2026-07-31 | 47.78 | 49.71 | 47.78 | 49.47 | +1.021% | 94,922 | -10.451% |
| 2026-07-30 | 49.20 | 49.60 | 48.57 | 48.97 | +1.052% | 75,634 | -9.536% |
| 2026-07-29 | 49.04 | 49.75 | 48.24 | 48.46 | -0.350% | 87,861 | -8.584% |
| 2026-07-28 | 47.87 | 49.08 | 47.87 | 48.63 | +0.850% | 34,843 | -8.904% |
| 2026-07-27 | 48.38 | 49.25 | 48.03 | 48.22 | -0.331% | 46,638 | -8.129% |
| 2026-07-24 | 48.25 | 49.25 | 48.25 | 48.38 | +0.124% | 58,971 | -8.433% |
| 2026-07-23 | 48.94 | 49.17 | 48.27 | 48.32 | -1.528% | 48,904 | -8.320% |
| 2026-07-22 | 48.81 | 49.25 | 48.53 | 49.07 | +1.699% | 49,671 | -9.721% |
| 2026-07-21 | 48.39 | 48.77 | 47.62 | 48.25 | -0.207% | 59,415 | -8.187% |
| 2026-07-20 | 48.06 | 48.63 | 47.99 | 48.35 | +1.151% | 46,607 | -8.376% |
| 2026-07-17 | 49.08 | 49.24 | 47.77 | 47.80 | -2.129% | 70,956 | -7.322% |
| 2026-07-16 | 48.08 | 49.50 | 47.36 | 48.84 | +2.048% | 62,227 | -9.296% |
| 2026-07-15 | 48.50 | 49.18 | 47.61 | 47.86 | -1.846% | 51,100 | -7.438% |
| 2026-07-14 | 48.72 | 49.24 | 48.15 | 48.76 | +0.062% | 57,761 | -9.147% |
| 2026-07-13 | 48.82 | 48.95 | 46.56 | 48.73 | +0.828% | 67,611 | -9.091% |
| 2026-07-10 | 48.55 | 48.69 | 47.88 | 48.33 | +0.625% | 45,582 | -8.339% |
| 2026-07-09 | 49.01 | 49.50 | 48.02 | 48.03 | -2.950% | 40,752 | -7.766% |
| 2026-07-08 | 48.88 | 49.50 | 48.22 | 49.49 | +2.104% | 150,277 | -10.487% |
| 2026-07-07 | 47.67 | 48.96 | 47.23 | 48.47 | +2.865% | 127,128 | -8.603% |
| 2026-07-06 | 46.30 | 48.06 | 46.30 | 47.12 | -0.737% | 93,162 | -5.985% |
| 2026-07-02 | 47.45 | 48.32 | 46.79 | 47.47 | +0.127% | 186,223 | -6.678% |
| 2026-07-01 | 46.55 | 47.45 | 46.55 | 47.41 | +1.760% | 93,440 | -6.560% |
| 2026-06-30 | 47.25 | 47.58 | 46.48 | 46.59 | -0.915% | 149,068 | -4.915% |
| 2026-06-29 | 46.20 | 47.49 | 46.20 | 47.02 | +1.118% | 132,364 | -5.785% |
| 2026-06-26 | 46.16 | 47.06 | 45.91 | 46.50 | +0.693% | 202,190 | -4.731% |
| 2026-06-25 | 43.86 | 46.63 | 43.86 | 46.18 | +4.764% | 334,891 | -4.071% |
| 2026-06-24 | 46.00 | 46.50 | 43.82 | 44.08 | -4.340% | 221,432 | +0.499% |
| 2026-06-23 | 43.44 | 46.52 | 43.44 | 46.08 | +6.939% | 215,615 | -3.863% |
| 2026-06-22 | 42.44 | 44.25 | 41.81 | 43.09 | +1.198% | 99,368 | +2.808% |
| 2026-06-18 | 43.36 | 43.63 | 41.92 | 42.58 | -1.889% | 538,955 | +4.039% |
| 2026-06-17 | 43.20 | 44.07 | 42.10 | 43.40 | +0.486% | 218,016 | +2.074% |
| 2026-06-16 | 45.75 | 46.13 | 43.08 | 43.19 | -5.306% | 159,179 | +2.570% |
| 2026-06-15 | 46.02 | 47.39 | 45.60 | 45.61 | -3.225% | 141,735 | -2.872% |
| 2026-06-12 | 47.92 | 49.49 | 45.57 | 47.13 | -5.056% | 221,224 | -6.005% |
| 2026-06-11 | 49.59 | 50.42 | 49.00 | 49.64 | +1.451% | 87,717 | -10.757% |
| 2026-06-10 | 48.76 | 50.58 | 48.76 | 48.93 | +1.472% | 82,384 | -9.462% |
| 2026-06-09 | 48.20 | 49.92 | 48.11 | 48.22 | -1.269% | 62,344 | -8.129% |
| 2026-06-08 | 49.49 | 50.00 | 48.44 | 48.84 | -0.550% | 41,133 | -9.296% |
| 2026-06-05 | 49.26 | 50.00 | 48.84 | 49.11 | -0.828% | 50,537 | -9.794% |
| 2026-06-04 | 48.07 | 49.94 | 48.07 | 49.52 | +2.208% | 62,857 | -10.541% |
| 2026-06-03 | 49.50 | 49.75 | 48.11 | 48.45 | -1.644% | 42,661 | -8.566% |
| 2026-06-02 | 47.64 | 49.50 | 47.64 | 49.26 | +2.625% | 56,700 | -10.069% |
| 2026-06-01 | 47.45 | 49.18 | 46.95 | 48.00 | +1.394% | 87,715 | -7.708% |
| 2026-05-29 | 47.72 | 48.03 | 46.48 | 47.34 | -1.580% | 61,697 | -6.422% |
| 2026-05-28 | 47.82 | 48.76 | 47.62 | 48.10 | +1.972% | 40,696 | -7.900% |
| 2026-05-27 | 49.03 | 49.25 | 47.17 | 47.17 | -3.340% | 67,175 | -6.084% |
| 2026-05-26 | 49.31 | 49.66 | 48.51 | 48.80 | -1.653% | 70,997 | -9.221% |
| 2026-05-22 | 49.98 | 50.58 | 49.62 | 49.62 | -1.273% | 85,202 | -10.721% |
| 2026-05-21 | 51.83 | 52.00 | 49.95 | 50.26 | -2.823% | 71,886 | -11.858% |
| 2026-05-20 | 49.89 | 52.00 | 49.49 | 51.72 | +3.337% | 180,780 | -14.346% |
| 2026-05-19 | 48.90 | 50.24 | 48.01 | 50.05 | +2.352% | 172,848 | -11.489% |
| 2026-05-18 | 49.14 | 49.65 | 48.64 | 48.90 | -0.650% | 106,945 | -9.407% |
| 2026-05-15 | 49.70 | 50.05 | 48.76 | 49.22 | -0.546% | 138,936 | -9.996% |
| 2026-05-14 | 49.00 | 50.30 | 48.37 | 49.49 | +1.207% | 178,761 | -10.487% |
| 2026-05-13 | 48.75 | 48.99 | 48.31 | 48.90 | +0.328% | 94,882 | -9.407% |
| 2026-05-12 | 48.11 | 48.75 | 47.00 | 48.74 | +1.945% | 28,548 | -9.110% |
| 2026-05-11 | 48.22 | 48.75 | 47.65 | 47.81 | -1.928% | 78,510 | -7.342% |
| 2026-05-08 | 47.75 | 49.57 | 47.34 | 48.75 | +2.094% | 117,748 | -9.128% |
| 2026-05-07 | 47.86 | 47.86 | 46.13 | 47.75 | -0.188% | 46,986 | -7.225% |
| 2026-05-06 | 48.48 | 48.95 | 46.66 | 47.84 | -1.381% | 55,115 | -7.400% |
| 2026-05-05 | 47.96 | 49.00 | 47.80 | 48.51 | +1.379% | 16,941 | -8.679% |
| 2026-05-04 | 49.00 | 49.33 | 47.81 | 47.85 | -2.327% | 23,921 | -7.419% |
| 2026-05-01 | 48.25 | 49.32 | 48.02 | 48.99 | +1.555% | 69,986 | -9.573% |
| 2026-04-30 | 47.50 | 48.78 | 45.81 | 48.24 | +1.579% | 44,550 | -8.167% |
| 2026-04-29 | 47.25 | 48.25 | 46.58 | 47.49 | +0.550% | 38,817 | -6.717% |
| 2026-04-28 | 46.14 | 47.25 | 45.60 | 47.23 | +2.362% | 34,439 | -6.204% |
| 2026-04-27 | 46.45 | 46.83 | 46.02 | 46.14 | -0.539% | 18,812 | -3.988% |
| 2026-04-24 | 47.25 | 47.25 | 45.80 | 46.39 | -1.654% | 15,536 | -4.505% |
| 2026-04-23 | 46.11 | 47.47 | 46.00 | 47.17 | +1.747% | 82,159 | -6.084% |
| 2026-04-22 | 45.87 | 46.61 | 45.04 | 46.36 | +0.739% | 44,835 | -4.443% |
| 2026-04-21 | 45.50 | 46.72 | 45.20 | 46.02 | +1.187% | 15,664 | -3.738% |
| 2026-04-20 | 45.47 | 46.16 | 45.34 | 45.48 | -0.568% | 25,296 | -2.595% |
| 2026-04-17 | 45.04 | 46.44 | 44.73 | 45.74 | +1.061% | 56,118 | -3.148% |
| 2026-04-16 | 45.66 | 46.32 | 44.92 | 45.26 | -0.396% | 26,745 | -2.121% |
| 2026-04-15 | 44.96 | 46.35 | 44.96 | 45.44 | -1.174% | 20,471 | -2.509% |
| 2026-04-14 | 45.17 | 46.00 | 44.58 | 45.98 | +0.262% | 28,695 | -3.654% |
| 2026-04-13 | 46.71 | 46.71 | 45.17 | 45.86 | -0.218% | 17,350 | -3.402% |
| 2026-04-10 | 45.66 | 46.44 | 45.66 | 45.96 | -0.260% | 14,658 | -3.612% |
| 2026-04-09 | 47.02 | 47.98 | 45.45 | 46.08 | -2.867% | 33,977 | -3.863% |
| 2026-04-08 | 45.85 | 47.44 | 45.17 | 47.44 | +2.153% | 40,770 | -6.619% |
| 2026-04-07 | 45.78 | 46.74 | 45.03 | 46.44 | +1.932% | 21,698 | -4.608% |
| 2026-04-06 | 44.56 | 46.15 | 44.56 | 45.56 | +1.244% | 66,533 | -2.766% |
| 2026-04-02 | 43.89 | 45.27 | 43.89 | 45.00 | +2.552% | 79,887 | -1.556% |
| 2026-04-01 | 42.70 | 44.43 | 42.00 | 43.88 | +4.228% | 46,961 | +0.957% |
| 2026-03-31 | 42.90 | 44.66 | 41.98 | 42.10 | -0.708% | 71,000 | +5.226% |
| 2026-03-30 | 44.24 | 44.99 | 40.83 | 42.40 | -4.440% | 77,721 | +4.481% |
| 2026-03-27 | 44.46 | 44.84 | 44.00 | 44.37 | -1.400% | 34,105 | -0.158% |
| 2026-03-26 | 44.97 | 45.74 | 44.12 | 45.00 | -0.244% | 73,801 | -1.556% |
| 2026-03-25 | 46.59 | 46.59 | 44.01 | 45.11 | -2.296% | 39,415 | -1.796% |
| 2026-03-24 | 46.13 | 46.78 | 45.54 | 46.17 | -0.539% | 37,056 | -4.050% |
| 2026-03-23 | 46.81 | 47.29 | 46.26 | 46.42 | -0.472% | 45,232 | -4.567% |
| 2026-03-20 | 48.50 | 48.50 | 46.64 | 46.64 | -3.815% | 213,849 | -5.017% |
| 2026-03-19 | 48.00 | 48.50 | 47.62 | 48.49 | +1.189% | 30,874 | -8.641% |
| 2026-03-18 | 47.47 | 47.94 | 46.99 | 47.92 | +0.948% | 33,613 | -7.554% |
| 2026-03-17 | 47.45 | 48.24 | 46.55 | 47.47 | +0.211% | 38,903 | -6.678% |
| 2026-03-16 | 46.58 | 47.37 | 46.37 | 47.37 | +1.915% | 25,769 | -6.481% |
| 2026-03-13 | 47.03 | 47.94 | 45.56 | 46.48 | -2.414% | 57,927 | -4.690% |
| 2026-03-12 | 47.58 | 48.10 | 47.03 | 47.63 | -0.063% | 32,147 | -6.991% |
| 2026-03-11 | 47.49 | 48.44 | 47.41 | 47.66 | +0.084% | 29,262 | -7.050% |
| 2026-03-10 | 47.75 | 48.83 | 47.61 | 47.62 | -0.792% | 39,357 | -6.972% |
| 2026-03-09 | 47.79 | 48.44 | 47.18 | 48.00 | +0.819% | 32,848 | -7.708% |
| 2026-03-06 | 48.50 | 49.03 | 47.41 | 47.61 | -1.835% | 32,754 | -6.952% |
| 2026-03-05 | 47.76 | 48.91 | 47.76 | 48.50 | +0.539% | 68,315 | -8.660% |
| 2026-03-04 | 49.17 | 49.17 | 47.79 | 48.24 | -1.631% | 26,137 | -8.167% |
| 2026-03-03 | 48.75 | 49.17 | 47.17 | 49.04 | +0.616% | 63,106 | -9.666% |
| 2026-03-02 | 47.20 | 48.74 | 45.99 | 48.74 | +3.746% | 37,925 | -9.110% |
| 2026-02-27 | 48.50 | 48.74 | 46.38 | 46.98 | -2.874% | 71,316 | -5.705% |
| 2026-02-26 | 47.47 | 48.50 | 47.37 | 48.37 | +0.645% | 46,308 | -8.414% |
| 2026-02-25 | 48.20 | 48.64 | 47.35 | 48.06 | -0.270% | 45,926 | -7.824% |
| 2026-02-24 | 48.49 | 49.10 | 48.00 | 48.19 | -1.108% | 58,716 | -8.072% |
| 2026-02-23 | 48.39 | 48.73 | 47.41 | 48.73 | +0.516% | 36,859 | -9.091% |
| 2026-02-20 | 48.25 | 49.33 | 47.90 | 48.48 | -0.021% | 61,766 | -8.622% |
| 2026-02-19 | 48.50 | 48.50 | 47.74 | 48.49 | +0.103% | 31,826 | -8.641% |
| 2026-02-18 | 47.89 | 48.71 | 47.75 | 48.44 | +1.466% | 28,913 | -8.547% |
| 2026-02-17 | 48.75 | 48.75 | 47.44 | 47.74 | -2.072% | 23,531 | -7.206% |
| 2026-02-13 | 48.47 | 49.16 | 47.87 | 48.75 | +0.723% | 70,143 | -9.128% |
| 2026-02-12 | 48.83 | 48.84 | 47.85 | 48.40 | -0.083% | 85,799 | -8.471% |
| 2026-02-11 | 47.50 | 48.50 | 47.39 | 48.44 | +2.562% | 89,994 | -8.547% |
| 2026-02-10 | 46.98 | 47.50 | 46.59 | 47.23 | +1.965% | 43,072 | -6.204% |
| 2026-02-09 | 46.01 | 47.42 | 45.85 | 46.32 | -1.321% | 74,583 | -4.361% |
| 2026-02-06 | 47.50 | 47.75 | 46.69 | 46.94 | -0.719% | 46,400 | -5.624% |
| 2026-02-05 | 47.44 | 47.44 | 45.83 | 47.28 | -0.881% | 44,471 | -6.303% |
| 2026-02-04 | 47.84 | 48.09 | 47.25 | 47.70 | +0.337% | 25,252 | -7.128% |
| 2026-02-03 | 47.10 | 47.89 | 46.54 | 47.54 | +2.149% | 26,015 | -6.815% |
| 2026-02-02 | 47.14 | 47.31 | 46.31 | 46.54 | -1.440% | 49,278 | -4.813% |
| 2026-01-30 | 47.29 | 47.79 | 45.76 | 47.22 | -1.296% | 35,354 | -6.184% |
| 2026-01-29 | 46.99 | 48.13 | 46.61 | 47.84 | +2.332% | 72,684 | -7.400% |
| 2026-01-28 | 46.00 | 47.11 | 45.69 | 46.75 | +1.985% | 41,692 | -5.241% |
| 2026-01-27 | 45.52 | 45.99 | 44.79 | 45.84 | +1.103% | 40,557 | -3.360% |
| 2026-01-26 | 44.35 | 45.35 | 44.25 | 45.34 | +2.417% | 28,801 | -2.294% |
| 2026-01-23 | 44.37 | 45.00 | 44.25 | 44.27 | -0.539% | 25,940 | +0.068% |
| 2026-01-22 | 45.00 | 45.02 | 44.19 | 44.51 | -1.264% | 26,477 | -0.472% |
| 2026-01-21 | 45.46 | 45.60 | 44.49 | 45.08 | +1.349% | 33,049 | -1.730% |
| 2026-01-20 | 43.99 | 44.93 | 43.99 | 44.48 | +0.271% | 38,177 | -0.405% |
| 2026-01-16 | 44.81 | 45.00 | 43.67 | 44.36 | -2.118% | 30,185 | -0.135% |
| 2026-01-15 | 43.84 | 45.33 | 43.21 | 45.32 | +2.302% | 42,954 | -2.251% |
| 2026-01-14 | 44.50 | 45.00 | 43.91 | 44.30 | -0.090% | 22,987 | 0.000% |
| 2026-01-13 | 43.52 | 44.56 | 43.52 | 44.34 | +2.025% | 24,925 | -0.090% |
| 2026-01-12 | 42.93 | 43.61 | 42.17 | 43.46 | +1.923% | 29,596 | +1.933% |
| 2026-01-09 | 42.10 | 42.65 | 41.68 | 42.64 | +1.766% | 33,925 | +3.893% |
| 2026-01-08 | 40.00 | 42.38 | 40.00 | 41.90 | +5.862% | 67,640 | +5.728% |
| 2026-01-07 | 40.86 | 40.86 | 39.58 | 39.58 | -2.990% | 68,685 | +11.925% |
| 2026-01-06 | 42.60 | 42.98 | 40.51 | 40.80 | -5.050% | 61,274 | +8.578% |
| 2026-01-05 | 42.70 | 43.00 | 41.39 | 42.97 | +1.680% | 27,884 | +3.095% |
| 2026-01-02 | 41.77 | 42.73 | 41.03 | 42.26 | +0.980% | 51,792 | +4.827% |
| 2025-12-31 | 43.00 | 43.00 | 41.15 | 41.85 | -1.922% | 39,128 | +5.854% |
| 2025-12-30 | 41.96 | 42.68 | 41.55 | 42.67 | +1.499% | 54,438 | +3.820% |
| 2025-12-29 | 42.52 | 42.84 | 41.77 | 42.04 | -1.268% | 47,489 | +5.376% |
| 2025-12-26 | 42.50 | 42.66 | 41.53 | 42.58 | -0.630% | 37,077 | +4.039% |
| 2025-12-24 | 43.63 | 43.63 | 42.85 | 42.85 | -0.695% | 14,673 | +3.384% |
| 2025-12-23 | 42.50 | 43.36 | 42.50 | 43.15 | +0.818% | 26,069 | +2.665% |
| 2025-12-22 | 43.11 | 43.64 | 42.50 | 42.80 | -0.949% | 50,183 | +3.505% |
| 2025-12-19 | 42.40 | 43.25 | 42.20 | 43.21 | +1.934% | 271,689 | +2.523% |
| 2025-12-18 | 42.07 | 42.85 | 42.07 | 42.39 | +0.474% | 36,791 | +4.506% |
| 2025-12-17 | 42.06 | 42.35 | 41.76 | 42.19 | -0.589% | 31,811 | +5.001% |
| 2025-12-16 | 43.33 | 43.33 | 41.86 | 42.44 | -3.260% | 61,026 | +4.383% |
| 2025-12-15 | 44.00 | 44.00 | 43.05 | 43.87 | +0.137% | 41,112 | +0.980% |
| 2025-12-12 | 46.00 | 46.00 | 43.41 | 43.81 | -0.972% | 43,261 | +1.118% |
| 2025-12-11 | 43.63 | 44.55 | 43.00 | 44.24 | +1.005% | 47,766 | +0.136% |
| 2025-12-10 | 43.93 | 44.88 | 43.26 | 43.80 | -0.793% | 39,183 | +1.142% |
| 2025-12-09 | 44.28 | 44.99 | 43.34 | 44.15 | -0.831% | 27,812 | +0.340% |
| 2025-12-08 | 44.53 | 45.23 | 43.44 | 44.52 | -0.714% | 38,717 | -0.494% |
| 2025-12-05 | 45.04 | 45.83 | 44.44 | 44.84 | -1.860% | 40,704 | -1.204% |
| 2025-12-04 | 43.57 | 46.00 | 43.30 | 45.69 | +4.125% | 43,816 | -3.042% |
| 2025-12-03 | 43.16 | 44.98 | 42.81 | 43.88 | +1.504% | 56,584 | +0.957% |
| 2025-12-02 | 44.01 | 44.14 | 42.31 | 43.23 | -1.008% | 55,376 | +2.475% |
| 2025-12-01 | 43.12 | 44.58 | 42.52 | 43.67 | -0.705% | 46,963 | +1.443% |
| 2025-11-28 | 43.56 | 44.81 | 43.46 | 43.98 | +0.802% | 33,165 | +0.728% |
| 2025-11-26 | 43.56 | 44.78 | 42.88 | 43.63 | +0.484% | 32,554 | +1.536% |
| 2025-11-25 | 42.37 | 43.51 | 41.41 | 43.42 | +3.062% | 34,504 | +2.027% |
| 2025-11-24 | 42.00 | 43.88 | 41.12 | 42.13 | +0.262% | 44,782 | +5.151% |
| 2025-11-21 | 42.56 | 43.61 | 42.02 | 42.02 | -2.006% | 44,414 | +5.426% |
| 2025-11-20 | 42.31 | 43.99 | 42.25 | 42.88 | +1.084% | 32,065 | +3.312% |
| 2025-11-19 | 42.00 | 42.80 | 42.00 | 42.42 | +0.024% | 23,846 | +4.432% |
| 2025-11-18 | 42.03 | 44.03 | 41.81 | 42.41 | +0.260% | 36,379 | +4.456% |
| 2025-11-17 | 43.20 | 43.50 | 42.00 | 42.30 | -2.669% | 32,986 | +4.728% |
| 2025-11-14 | 43.06 | 44.57 | 42.39 | 43.46 | +2.597% | 65,237 | +1.933% |
| 2025-11-13 | 41.64 | 42.70 | 41.63 | 42.36 | +2.269% | 74,462 | +4.580% |
| 2025-11-12 | 41.72 | 42.21 | 41.29 | 41.42 | -1.334% | 72,533 | +6.953% |
| 2025-11-11 | 41.07 | 42.25 | 40.77 | 41.98 | +3.196% | 192,511 | +5.526% |
| 2025-11-10 | 42.18 | 42.18 | 40.00 | 40.68 | -3.533% | 124,109 | +8.899% |
| 2025-11-07 | 41.45 | 43.60 | 39.70 | 42.17 | -5.257% | 85,305 | +5.051% |
| 2025-11-06 | 45.31 | 45.60 | 44.51 | 44.51 | -1.505% | 27,138 | -0.472% |
| 2025-11-05 | 44.01 | 45.22 | 44.01 | 45.19 | +1.779% | 40,763 | -1.969% |
| 2025-11-04 | 44.50 | 45.10 | 43.97 | 44.40 | -0.826% | 50,900 | -0.225% |
| 2025-11-03 | 45.01 | 46.02 | 44.63 | 44.77 | -0.973% | 59,582 | -1.050% |
| 2025-10-31 | 45.64 | 45.81 | 44.51 | 45.21 | -0.331% | 52,809 | -2.013% |
| 2025-10-30 | 45.73 | 46.37 | 44.18 | 45.36 | -0.787% | 53,682 | -2.337% |
| 2025-10-29 | 46.20 | 46.37 | 45.58 | 45.72 | -0.953% | 19,106 | -3.106% |
| 2025-10-28 | 45.51 | 46.36 | 44.98 | 46.16 | +1.206% | 40,316 | -4.029% |
| 2025-10-27 | 45.53 | 45.91 | 45.08 | 45.61 | -0.393% | 18,054 | -2.872% |
| 2025-10-24 | 46.15 | 46.37 | 45.34 | 45.79 | -0.392% | 21,507 | -3.254% |
| 2025-10-23 | 46.03 | 46.25 | 45.30 | 45.97 | +0.481% | 21,699 | -3.633% |
| 2025-10-22 | 45.50 | 45.98 | 45.00 | 45.75 | +0.838% | 20,712 | -3.169% |
| 2025-10-21 | 45.01 | 45.65 | 44.84 | 45.37 | +0.332% | 22,086 | -2.358% |
| 2025-10-20 | 44.49 | 45.35 | 44.49 | 45.22 | +0.623% | 49,429 | -2.034% |
| 2025-10-17 | 43.83 | 44.94 | 43.31 | 44.94 | +2.392% | 50,794 | -1.424% |
| 2025-10-16 | 45.32 | 45.32 | 43.86 | 43.89 | -2.358% | 46,118 | +0.934% |
| 2025-10-15 | 44.85 | 45.85 | 44.60 | 44.95 | +0.447% | 40,602 | -1.446% |
| 2025-10-14 | 45.51 | 45.85 | 44.25 | 44.75 | -1.170% | 119,219 | -1.006% |
| 2025-10-13 | 44.01 | 45.50 | 44.01 | 45.28 | +3.214% | 35,713 | -2.164% |
| 2025-10-10 | 44.20 | 45.28 | 43.74 | 43.87 | -1.438% | 53,521 | +0.980% |
| 2025-10-09 | 45.45 | 45.75 | 44.51 | 44.51 | -2.068% | 58,092 | -0.472% |
| 2025-10-08 | 46.27 | 46.64 | 45.37 | 45.45 | -1.602% | 34,036 | -2.530% |
| 2025-10-07 | 46.41 | 46.41 | 45.68 | 46.19 | +0.348% | 30,358 | -4.092% |
| 2025-10-06 | 46.45 | 46.91 | 46.00 | 46.03 | -0.904% | 59,961 | -3.758% |
| 2025-10-03 | 47.19 | 47.80 | 46.09 | 46.45 | -1.568% | 47,181 | -4.629% |
| 2025-10-02 | 47.90 | 47.90 | 47.03 | 47.19 | -1.235% | 40,981 | -6.124% |
| 2025-10-01 | 48.01 | 48.06 | 47.55 | 47.78 | -0.458% | 56,596 | -7.283% |
| 2025-09-30 | 49.12 | 49.22 | 47.62 | 48.00 | -2.021% | 120,088 | -7.708% |
| 2025-09-29 | 49.80 | 49.80 | 48.66 | 48.99 | -2.000% | 68,512 | -9.573% |
| 2025-09-26 | 50.75 | 50.91 | 49.82 | 49.99 | -0.339% | 76,625 | -11.382% |
| 2025-09-25 | 50.94 | 50.94 | 49.83 | 50.16 | -1.338% | 63,589 | -11.683% |
| 2025-09-24 | 49.06 | 50.95 | 48.99 | 50.84 | +3.166% | 42,497 | -12.864% |
| 2025-09-23 | 49.13 | 50.00 | 48.92 | 49.28 | 0.000% | 39,758 | -10.106% |
| 2025-09-22 | 49.01 | 49.80 | 48.86 | 49.28 | +0.081% | 85,879 | -10.106% |
| 2025-09-19 | 50.63 | 50.63 | 49.13 | 49.24 | -3.166% | 238,011 | -10.032% |
| 2025-09-18 | 50.72 | 51.37 | 50.41 | 50.85 | -0.489% | 62,512 | -12.881% |
| 2025-09-17 | 50.76 | 51.79 | 50.69 | 51.10 | -0.098% | 61,591 | -13.307% |
| 2025-09-16 | 50.33 | 51.42 | 50.33 | 51.15 | +1.629% | 57,447 | -13.392% |
| 2025-09-15 | 52.25 | 52.29 | 50.33 | 50.33 | -3.730% | 141,191 | -11.981% |
| 2025-09-12 | 51.64 | 52.67 | 51.29 | 52.28 | +1.024% | 153,816 | -15.264% |
| 2025-09-11 | 51.55 | 52.23 | 51.49 | 51.75 | -0.710% | 49,598 | -14.396% |
| 2025-09-10 | 52.42 | 53.15 | 51.71 | 52.12 | -0.572% | 63,215 | -15.004% |
| 2025-09-09 | 52.00 | 52.65 | 51.35 | 52.42 | +0.711% | 59,406 | -15.490% |
| 2025-09-08 | 51.68 | 52.26 | 50.88 | 52.05 | +1.127% | 182,416 | -14.890% |
| 2025-09-05 | 52.21 | 52.50 | 50.98 | 51.47 | -1.417% | 146,474 | -13.930% |
| 2025-09-04 | 53.00 | 53.00 | 52.16 | 52.21 | -1.248% | 123,023 | -15.150% |
| 2025-09-03 | 52.44 | 53.21 | 51.84 | 52.87 | +0.285% | 80,004 | -16.210% |
| 2025-09-02 | 53.20 | 53.24 | 52.51 | 52.72 | -0.734% | 29,167 | -15.971% |
| 2025-08-29 | 52.99 | 53.25 | 52.26 | 53.11 | +0.208% | 26,235 | -16.588% |
| 2025-08-28 | 52.15 | 53.25 | 51.81 | 53.00 | +1.825% | 102,240 | -16.415% |
| 2025-08-27 | 51.75 | 52.27 | 51.05 | 52.05 | +0.580% | 54,635 | -14.890% |
| 2025-08-26 | 50.80 | 51.75 | 50.59 | 51.75 | +1.232% | 88,712 | -14.396% |
| 2025-08-25 | 50.63 | 51.66 | 50.53 | 51.12 | +0.294% | 70,913 | -13.341% |
| 2025-08-22 | 51.05 | 51.50 | 49.89 | 50.97 | -0.118% | 36,103 | -13.086% |
| 2025-08-21 | 50.69 | 51.50 | 50.69 | 51.03 | +0.990% | 74,819 | -13.188% |
| 2025-08-20 | 50.51 | 51.14 | 50.25 | 50.53 | +0.858% | 47,150 | -12.329% |
| 2025-08-19 | 50.01 | 50.94 | 50.01 | 50.10 | -0.279% | 33,113 | -11.577% |
| 2025-08-18 | 49.52 | 50.95 | 49.09 | 50.24 | +0.480% | 55,791 | -11.823% |
| 2025-08-15 | 51.00 | 51.15 | 49.53 | 50.00 | -1.999% | 49,069 | -11.400% |
| 2025-08-14 | 51.00 | 51.52 | 50.47 | 51.02 | +0.078% | 59,097 | -13.171% |
| 2025-08-13 | 50.50 | 51.42 | 49.50 | 50.98 | +2.267% | 65,536 | -13.103% |
| 2025-08-12 | 49.03 | 49.86 | 48.72 | 49.85 | +1.735% | 47,813 | -11.133% |
| 2025-08-11 | 50.51 | 50.81 | 48.90 | 49.00 | -2.410% | 57,601 | -9.592% |
| 2025-08-08 | 48.78 | 52.34 | 48.78 | 50.21 | -0.080% | 80,224 | -11.771% |
| 2025-08-07 | 50.20 | 51.13 | 49.72 | 50.25 | +0.179% | 59,485 | -11.841% |
| 2025-08-06 | 51.06 | 51.75 | 50.16 | 50.16 | -1.493% | 20,232 | -11.683% |
| 2025-08-05 | 52.29 | 52.29 | 50.87 | 50.92 | -2.377% | 29,253 | -13.001% |
| 2025-08-04 | 51.24 | 52.84 | 51.24 | 52.16 | +1.124% | 37,334 | -15.069% |
| 2025-08-01 | 52.16 | 52.37 | 51.25 | 51.58 | -1.752% | 23,517 | -14.114% |
| 2025-07-31 | 51.54 | 52.95 | 51.54 | 52.50 | -0.019% | 21,081 | -15.619% |
| 2025-07-30 | 52.36 | 52.87 | 51.61 | 52.51 | 0.000% | 18,818 | -15.635% |
| 2025-07-29 | 51.51 | 52.64 | 51.51 | 52.51 | +1.724% | 39,127 | -15.635% |
| 2025-07-28 | 51.12 | 51.79 | 51.12 | 51.62 | +0.039% | 21,993 | -14.181% |
| 2025-07-25 | 51.93 | 52.19 | 51.47 | 51.60 | -1.093% | 30,076 | -14.147% |
| 2025-07-24 | 52.04 | 52.30 | 51.50 | 52.17 | +0.443% | 31,576 | -15.085% |
| 2025-07-23 | 51.90 | 52.50 | 51.51 | 51.94 | +0.077% | 25,757 | -14.709% |
| 2025-07-22 | 51.53 | 52.41 | 51.50 | 51.90 | +1.546% | 21,416 | -14.644% |
| 2025-07-21 | 52.00 | 52.00 | 50.91 | 51.11 | -0.834% | 22,091 | -13.324% |
| 2025-07-18 | 52.68 | 52.68 | 50.95 | 51.54 | +1.039% | 25,246 | -14.047% |
| 2025-07-17 | 50.90 | 51.61 | 50.34 | 51.01 | -0.720% | 64,139 | -13.154% |
| 2025-07-16 | 51.50 | 51.98 | 50.69 | 51.38 | +0.254% | 39,695 | -13.780% |
| 2025-07-15 | 51.50 | 51.69 | 50.91 | 51.25 | -0.485% | 30,816 | -13.561% |
| 2025-07-14 | 51.76 | 52.03 | 51.34 | 51.50 | -0.502% | 32,640 | -13.981% |
| 2025-07-11 | 52.41 | 52.45 | 51.35 | 51.76 | -1.428% | 16,270 | -14.413% |
| 2025-07-10 | 51.22 | 52.85 | 51.06 | 52.51 | +0.575% | 27,126 | -15.635% |
| 2025-07-09 | 51.72 | 52.59 | 50.62 | 52.21 | +0.096% | 27,246 | -15.150% |
| 2025-07-08 | 52.01 | 52.66 | 51.58 | 52.16 | +0.734% | 18,440 | -15.069% |
| 2025-07-07 | 52.27 | 52.33 | 50.75 | 51.78 | -1.690% | 27,292 | -14.446% |
| 2025-07-03 | 52.06 | 52.91 | 52.04 | 52.67 | +0.496% | 7,452 | -15.891% |
| 2025-07-02 | 51.59 | 53.00 | 51.04 | 52.41 | +1.491% | 33,732 | -15.474% |
| 2025-07-01 | 52.23 | 52.55 | 51.02 | 51.64 | -2.067% | 46,539 | -14.214% |
| 2025-06-30 | 52.47 | 53.42 | 52.40 | 52.73 | +0.343% | 31,423 | -15.987% |
| 2025-06-27 | 52.50 | 53.50 | 52.13 | 52.55 | -0.812% | 36,567 | -15.699% |
| 2025-06-26 | 51.10 | 53.12 | 51.10 | 52.98 | +3.740% | 31,678 | -16.384% |
| 2025-06-25 | 52.99 | 53.76 | 51.07 | 51.07 | -4.022% | 71,553 | -13.256% |
| 2025-06-24 | 54.83 | 54.99 | 53.21 | 53.21 | -2.367% | 84,169 | -16.745% |
| 2025-06-23 | 54.53 | 56.39 | 53.88 | 54.50 | +0.926% | 56,501 | -18.716% |
| 2025-06-20 | 54.76 | 55.34 | 53.81 | 54.00 | -1.854% | 407,483 | -17.963% |
| 2025-06-18 | 55.31 | 55.60 | 53.59 | 55.02 | -0.452% | 84,720 | -19.484% |
| 2025-06-17 | 54.94 | 56.12 | 54.00 | 55.27 | +0.987% | 76,872 | -19.848% |
| 2025-06-16 | 55.44 | 56.51 | 54.72 | 54.73 | -1.209% | 69,361 | -19.057% |
| 2025-06-13 | 55.98 | 56.36 | 54.51 | 55.40 | -1.441% | 65,771 | -20.036% |
| 2025-06-12 | 54.20 | 56.45 | 54.00 | 56.21 | +4.093% | 52,908 | -21.188% |
| 2025-06-11 | 53.81 | 54.88 | 53.47 | 54.00 | +0.652% | 63,891 | -17.963% |
| 2025-06-10 | 53.28 | 55.00 | 52.76 | 53.65 | -0.648% | 52,990 | -17.428% |
| 2025-06-09 | 53.28 | 54.59 | 52.46 | 54.00 | +0.671% | 71,070 | -17.963% |
| 2025-06-06 | 53.42 | 54.34 | 52.46 | 53.64 | +0.922% | 38,088 | -17.412% |
| 2025-06-05 | 53.85 | 54.77 | 52.27 | 53.15 | +0.378% | 67,212 | -16.651% |
| 2025-06-04 | 53.01 | 54.70 | 52.95 | 52.95 | -1.963% | 40,547 | -16.336% |
| 2025-06-03 | 52.75 | 54.98 | 52.08 | 54.01 | +1.829% | 56,746 | -17.978% |
| 2025-06-02 | 52.93 | 53.84 | 52.00 | 53.04 | +0.990% | 44,960 | -16.478% |
| 2025-05-30 | 52.85 | 52.98 | 52.00 | 52.52 | -0.095% | 52,735 | -15.651% |
| 2025-05-29 | 52.45 | 53.30 | 50.92 | 52.57 | +0.152% | 53,830 | -15.731% |
| 2025-05-28 | 51.72 | 53.08 | 51.47 | 52.49 | 0.000% | 34,302 | -15.603% |