GNL/PA
Global Net Lease, Inc. 7.25% Series A Cumulative Redeemable Preferred Stock, $0.01 par value per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.64USD+0.177%(+0.04)11,320
After-hoursOct 2, 2026 4:10:30 PM EDT
22.64USD0.000%(0.00)
GNL/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.45 | 22.64 | 22.36 | 22.64 | +0.177% | 11,320 | 0.000% |
| 2026-10-01 | 22.61 | 22.61 | 22.36 | 22.60 | -0.790% | 9,237 | +0.177% |
| 2026-09-30 | 22.25 | 22.78 | 22.25 | 22.78 | +2.152% | 8,562 | -0.615% |
| 2026-09-29 | 22.25 | 22.30 | 22.25 | 22.30 | -0.446% | 2,494 | +1.525% |
| 2026-09-28 | 22.48 | 22.50 | 22.30 | 22.40 | -0.313% | 1,967 | +1.071% |
| 2026-09-25 | 22.37 | 22.50 | 22.06 | 22.47 | -0.221% | 8,032 | +0.755% |
| 2026-09-24 | 22.31 | 22.60 | 22.28 | 22.52 | +0.491% | 38,539 | +0.533% |
| 2026-09-23 | 22.44 | 22.46 | 22.26 | 22.41 | -0.797% | 2,367 | +1.026% |
| 2026-09-22 | 22.53 | 22.63 | 22.47 | 22.59 | -0.221% | 3,061 | +0.221% |
| 2026-09-21 | 22.82 | 22.82 | 22.30 | 22.64 | -0.308% | 10,468 | 0.000% |
| 2026-09-18 | 22.59 | 22.93 | 22.58 | 22.71 | +0.531% | 7,216 | -0.308% |
| 2026-09-17 | 22.46 | 22.59 | 22.45 | 22.59 | +0.668% | 1,913 | +0.221% |
| 2026-09-16 | 22.28 | 22.44 | 22.28 | 22.44 | +0.493% | 5,201 | +0.891% |
| 2026-09-15 | 22.35 | 22.35 | 22.25 | 22.33 | -0.313% | 5,025 | +1.388% |
| 2026-09-14 | 22.58 | 22.59 | 22.40 | 22.40 | -0.841% | 5,520 | +1.071% |
| 2026-09-11 | 22.67 | 22.68 | 22.55 | 22.59 | -0.703% | 2,347 | +0.221% |
| 2026-09-10 | 22.89 | 23.08 | 22.73 | 22.75 | -0.350% | 4,421 | -0.484% |
| 2026-09-09 | 22.87 | 23.00 | 22.83 | 22.83 | -0.237% | 11,232 | -0.832% |
| 2026-09-08 | 22.94 | 23.02 | 22.88 | 22.88 | -0.248% | 2,751 | -1.067% |
| 2026-09-04 | 22.97 | 23.10 | 22.94 | 22.94 | -0.089% | 2,020 | -1.312% |
| 2026-09-03 | 22.99 | 23.09 | 22.96 | 22.96 | +0.050% | 4,642 | -1.400% |
| 2026-09-02 | 23.08 | 23.08 | 22.95 | 22.95 | -0.218% | 11,325 | -1.351% |
| 2026-09-01 | 23.00 | 23.09 | 23.00 | 23.00 | -0.389% | 3,947 | -1.566% |
| 2026-08-31 | 23.18 | 23.18 | 23.05 | 23.09 | -0.381% | 8,357 | -1.949% |
| 2026-08-28 | 23.11 | 23.33 | 23.11 | 23.18 | +0.036% | 46,957 | -2.323% |
| 2026-08-27 | 23.13 | 23.17 | 22.87 | 23.17 | +0.390% | 7,646 | -2.287% |
| 2026-08-26 | 22.87 | 23.10 | 22.87 | 23.08 | +0.654% | 7,696 | -1.906% |
| 2026-08-25 | 22.87 | 22.94 | 22.87 | 22.93 | -0.163% | 1,664 | -1.265% |
| 2026-08-24 | 22.87 | 22.97 | 22.87 | 22.97 | +0.207% | 2,227 | -1.425% |
| 2026-08-21 | 23.00 | 23.00 | 22.92 | 22.92 | -0.348% | 2,307 | -1.222% |
| 2026-08-20 | 23.00 | 23.02 | 22.98 | 23.00 | 0.000% | 2,985 | -1.565% |
| 2026-08-19 | 23.08 | 23.08 | 22.96 | 23.00 | +0.087% | 5,027 | -1.565% |
| 2026-08-18 | 23.07 | 23.07 | 22.90 | 22.98 | -0.390% | 6,059 | -1.480% |
| 2026-08-17 | 23.15 | 23.15 | 22.90 | 23.07 | -0.346% | 36,199 | -1.864% |
| 2026-08-14 | 23.09 | 23.23 | 23.00 | 23.15 | +0.260% | 21,125 | -2.203% |
| 2026-08-13 | 22.90 | 23.09 | 22.90 | 23.09 | +0.108% | 7,739 | -1.949% |
| 2026-08-12 | 22.92 | 23.09 | 22.92 | 23.07 | +0.304% | 7,821 | -1.843% |
| 2026-08-11 | 22.90 | 23.07 | 22.90 | 23.00 | -0.152% | 1,639 | -1.544% |
| 2026-08-10 | 22.95 | 23.08 | 22.91 | 23.03 | +0.832% | 26,774 | -1.693% |
| 2026-08-07 | 22.75 | 22.99 | 22.66 | 22.84 | 0.000% | 4,864 | -0.876% |
| 2026-08-06 | 22.93 | 22.93 | 22.82 | 22.84 | -0.087% | 3,472 | -0.876% |
| 2026-08-05 | 22.98 | 22.98 | 22.86 | 22.86 | -0.218% | 2,745 | -0.962% |
| 2026-08-04 | 22.92 | 22.92 | 22.90 | 22.91 | -0.087% | 1,791 | -1.179% |
| 2026-08-03 | 22.98 | 22.99 | 22.85 | 22.93 | -0.087% | 3,128 | -1.265% |
| 2026-07-31 | 22.86 | 22.99 | 22.86 | 22.95 | +0.394% | 12,542 | -1.351% |
| 2026-07-30 | 22.95 | 22.95 | 22.85 | 22.86 | +0.263% | 1,304 | -0.962% |
| 2026-07-29 | 22.84 | 23.02 | 22.79 | 22.80 | -0.610% | 9,823 | -0.702% |
| 2026-07-28 | 23.03 | 23.06 | 22.94 | 22.94 | 0.000% | 20,067 | -1.308% |
| 2026-07-27 | 22.85 | 22.96 | 22.85 | 22.94 | +0.262% | 3,766 | -1.308% |
| 2026-07-24 | 22.96 | 22.96 | 22.80 | 22.88 | +0.307% | 10,411 | -1.049% |
| 2026-07-23 | 22.81 | 22.81 | 22.76 | 22.81 | -0.044% | 2,342 | -0.745% |
| 2026-07-22 | 22.90 | 22.90 | 22.82 | 22.82 | -0.783% | 1,112 | -0.789% |
| 2026-07-21 | 23.07 | 23.08 | 22.97 | 23.00 | -0.174% | 2,871 | -1.565% |
| 2026-07-20 | 23.11 | 23.11 | 23.04 | 23.04 | -0.303% | 2,120 | -1.736% |
| 2026-07-17 | 23.11 | 23.11 | 23.10 | 23.11 | +0.130% | 4,896 | -2.034% |
| 2026-07-16 | 23.15 | 23.15 | 23.04 | 23.08 | +0.174% | 2,280 | -1.906% |
| 2026-07-15 | 23.16 | 23.16 | 22.90 | 23.04 | 0.000% | 5,682 | -1.736% |
| 2026-07-14 | 23.12 | 23.15 | 22.99 | 23.04 | +0.174% | 3,703 | -1.736% |
| 2026-07-13 | 22.92 | 23.15 | 22.92 | 23.00 | -0.260% | 1,488 | -1.565% |
| 2026-07-10 | 23.09 | 23.15 | 22.96 | 23.06 | -0.173% | 5,003 | -1.821% |
| 2026-07-09 | 22.97 | 23.22 | 22.97 | 23.10 | +0.173% | 3,676 | -1.991% |
| 2026-07-08 | 22.90 | 23.10 | 22.90 | 23.06 | +0.239% | 9,848 | -1.821% |
| 2026-07-07 | 22.91 | 23.00 | 22.91 | 23.00 | +0.065% | 2,909 | -1.587% |
| 2026-07-06 | 22.98 | 23.00 | 22.91 | 22.99 | +0.262% | 2,680 | -1.522% |
| 2026-07-02 | 22.97 | 23.00 | 22.78 | 22.93 | -1.841% | 4,530 | -1.265% |
| 2026-07-01 | 22.81 | 23.36 | 22.81 | 23.36 | +1.964% | 6,305 | -3.082% |
| 2026-06-30 | 23.13 | 23.33 | 22.72 | 22.91 | -1.165% | 50,257 | -1.179% |
| 2026-06-29 | 23.13 | 23.26 | 23.13 | 23.18 | +0.761% | 7,812 | -2.330% |
| 2026-06-26 | 22.81 | 23.20 | 22.81 | 23.00 | +0.459% | 7,844 | -1.587% |
| 2026-06-25 | 23.30 | 23.30 | 22.58 | 22.90 | -1.165% | 15,992 | -1.135% |
| 2026-06-24 | 23.25 | 23.32 | 23.16 | 23.17 | +0.130% | 5,462 | -2.287% |
| 2026-06-23 | 23.23 | 23.25 | 23.14 | 23.14 | +0.010% | 1,839 | -2.161% |
| 2026-06-22 | 23.34 | 23.34 | 23.09 | 23.14 | -1.078% | 3,154 | -2.151% |
| 2026-06-18 | 22.90 | 23.39 | 22.90 | 23.39 | +1.651% | 81,902 | -3.206% |
| 2026-06-17 | 22.81 | 23.14 | 22.81 | 23.01 | +0.651% | 24,340 | -1.608% |
| 2026-06-16 | 22.94 | 22.95 | 22.84 | 22.86 | -0.344% | 2,941 | -0.968% |
| 2026-06-15 | 22.73 | 23.39 | 22.73 | 22.94 | +0.482% | 45,083 | -1.308% |
| 2026-06-12 | 22.72 | 22.86 | 22.72 | 22.83 | -0.044% | 5,846 | -0.832% |
| 2026-06-11 | 22.46 | 22.84 | 22.46 | 22.84 | +0.396% | 7,888 | -0.876% |
| 2026-06-10 | 22.68 | 22.76 | 22.55 | 22.75 | -0.263% | 5,043 | -0.484% |
| 2026-06-09 | 22.83 | 22.83 | 22.56 | 22.81 | +0.264% | 7,292 | -0.745% |
| 2026-06-08 | 22.79 | 22.79 | 22.75 | 22.75 | -0.131% | 1,254 | -0.484% |
| 2026-06-05 | 22.63 | 22.78 | 22.63 | 22.78 | +0.175% | 6,190 | -0.614% |
| 2026-06-04 | 22.79 | 22.79 | 22.70 | 22.74 | -0.044% | 1,638 | -0.440% |
| 2026-06-03 | 22.45 | 22.82 | 22.45 | 22.75 | +0.664% | 5,579 | -0.484% |
| 2026-06-02 | 22.40 | 22.63 | 22.40 | 22.60 | +0.668% | 16,896 | +0.177% |
| 2026-06-01 | 22.69 | 22.70 | 22.40 | 22.45 | -1.058% | 32,298 | +0.846% |
| 2026-05-29 | 22.82 | 22.89 | 22.63 | 22.69 | 0.000% | 5,735 | -0.220% |
| 2026-05-28 | 22.62 | 22.75 | 22.62 | 22.69 | -0.264% | 65,610 | -0.220% |
| 2026-05-27 | 22.65 | 22.89 | 22.65 | 22.75 | 0.000% | 9,261 | -0.484% |
| 2026-05-26 | 22.70 | 22.93 | 22.54 | 22.75 | +0.220% | 8,063 | -0.484% |
| 2026-05-22 | 22.91 | 22.91 | 22.51 | 22.70 | -0.307% | 6,837 | -0.264% |
| 2026-05-21 | 22.77 | 22.88 | 22.70 | 22.77 | -0.698% | 6,737 | -0.571% |
| 2026-05-20 | 22.75 | 22.93 | 22.58 | 22.93 | +0.262% | 5,200 | -1.265% |
| 2026-05-19 | 22.70 | 22.87 | 22.63 | 22.87 | +0.263% | 4,752 | -1.006% |
| 2026-05-18 | 22.68 | 22.91 | 22.68 | 22.81 | -0.088% | 3,723 | -0.745% |
| 2026-05-15 | 22.92 | 22.92 | 22.74 | 22.83 | -0.393% | 8,170 | -0.832% |
| 2026-05-14 | 22.80 | 22.95 | 22.80 | 22.92 | +0.087% | 5,345 | -1.222% |
| 2026-05-13 | 23.07 | 23.07 | 22.86 | 22.90 | +0.088% | 9,878 | -1.136% |
| 2026-05-12 | 22.85 | 22.88 | 22.84 | 22.88 | +0.136% | 9,798 | -1.049% |
| 2026-05-11 | 22.80 | 22.86 | 22.80 | 22.85 | -0.049% | 2,931 | -0.914% |
| 2026-05-08 | 22.80 | 22.92 | 22.80 | 22.86 | +0.263% | 10,731 | -0.962% |
| 2026-05-07 | 22.71 | 22.80 | 22.71 | 22.80 | +0.088% | 2,799 | -0.702% |
| 2026-05-06 | 22.75 | 22.79 | 22.68 | 22.78 | +0.176% | 11,814 | -0.615% |
| 2026-05-05 | 22.73 | 22.74 | 22.50 | 22.74 | +0.619% | 3,332 | -0.440% |
| 2026-05-04 | 22.50 | 22.60 | 22.50 | 22.60 | 0.000% | 6,375 | +0.177% |
| 2026-05-01 | 22.60 | 22.60 | 22.50 | 22.60 | 0.000% | 2,977 | +0.177% |
| 2026-04-30 | 22.61 | 22.73 | 22.58 | 22.60 | -0.274% | 3,079 | +0.177% |
| 2026-04-29 | 22.66 | 22.66 | 22.66 | 22.66 | +0.230% | 1,078 | -0.097% |
| 2026-04-28 | 22.61 | 22.61 | 22.61 | 22.61 | +0.019% | 821 | +0.133% |
| 2026-04-27 | 22.60 | 22.61 | 22.60 | 22.61 | -0.547% | 1,806 | +0.152% |
| 2026-04-24 | 22.73 | 22.74 | 22.61 | 22.73 | +0.132% | 5,294 | -0.396% |
| 2026-04-23 | 22.58 | 22.73 | 22.58 | 22.70 | -0.044% | 2,615 | -0.264% |
| 2026-04-22 | 22.53 | 22.71 | 22.53 | 22.71 | +0.531% | 1,731 | -0.308% |
| 2026-04-21 | 22.60 | 22.70 | 22.50 | 22.59 | -0.616% | 10,949 | +0.221% |
| 2026-04-20 | 22.67 | 22.75 | 22.59 | 22.73 | +0.309% | 19,858 | -0.396% |
| 2026-04-17 | 22.63 | 22.66 | 22.61 | 22.66 | +0.622% | 2,390 | -0.088% |
| 2026-04-16 | 22.66 | 22.66 | 22.50 | 22.52 | -0.618% | 2,024 | +0.533% |
| 2026-04-15 | 22.62 | 22.82 | 22.55 | 22.66 | +0.310% | 11,348 | -0.088% |
| 2026-04-14 | 22.58 | 22.62 | 22.58 | 22.59 | +0.044% | 13,031 | +0.221% |
| 2026-04-13 | 22.55 | 22.58 | 22.52 | 22.58 | +0.133% | 13,085 | +0.266% |
| 2026-04-10 | 22.42 | 22.55 | 22.22 | 22.55 | +0.089% | 6,250 | +0.399% |
| 2026-04-09 | 22.47 | 22.56 | 22.47 | 22.53 | +0.222% | 11,590 | +0.488% |
| 2026-04-08 | 22.18 | 22.57 | 22.18 | 22.48 | +1.950% | 6,349 | +0.712% |
| 2026-04-07 | 22.08 | 22.25 | 21.75 | 22.05 | +0.410% | 4,901 | +2.676% |
| 2026-04-06 | 21.61 | 21.96 | 21.56 | 21.96 | +0.966% | 5,686 | +3.097% |
| 2026-04-02 | 21.71 | 21.84 | 21.71 | 21.75 | -1.181% | 21,464 | +4.092% |
| 2026-04-01 | 21.85 | 22.47 | 21.85 | 22.01 | +1.382% | 16,557 | +2.862% |
| 2026-03-31 | 22.35 | 22.35 | 21.64 | 21.71 | -3.296% | 26,470 | +4.284% |
| 2026-03-30 | 22.36 | 22.45 | 22.27 | 22.45 | +1.035% | 4,040 | +0.846% |
| 2026-03-27 | 22.20 | 22.43 | 22.20 | 22.22 | -0.515% | 8,659 | +1.890% |
| 2026-03-26 | 22.92 | 22.93 | 22.34 | 22.34 | -2.489% | 2,972 | +1.366% |
| 2026-03-25 | 23.11 | 23.11 | 22.77 | 22.91 | -0.239% | 3,658 | -1.157% |
| 2026-03-24 | 22.35 | 22.96 | 22.30 | 22.96 | +2.729% | 3,820 | -1.393% |
| 2026-03-23 | 22.52 | 22.60 | 22.20 | 22.35 | +0.224% | 5,454 | +1.298% |
| 2026-03-20 | 22.80 | 22.80 | 22.30 | 22.30 | -1.545% | 6,776 | +1.525% |
| 2026-03-19 | 22.70 | 22.73 | 22.41 | 22.65 | +0.310% | 10,835 | -0.044% |
| 2026-03-18 | 22.90 | 23.05 | 22.36 | 22.58 | -1.741% | 8,636 | +0.266% |
| 2026-03-17 | 23.10 | 23.16 | 22.76 | 22.98 | -0.043% | 7,187 | -1.480% |
| 2026-03-16 | 22.96 | 23.46 | 22.95 | 22.99 | +0.878% | 16,002 | -1.522% |
| 2026-03-13 | 22.75 | 23.03 | 22.70 | 22.79 | -0.175% | 5,826 | -0.658% |
| 2026-03-12 | 22.94 | 22.95 | 22.75 | 22.83 | -0.219% | 6,392 | -0.832% |
| 2026-03-11 | 22.80 | 22.88 | 22.80 | 22.88 | -0.087% | 3,489 | -1.049% |
| 2026-03-10 | 22.82 | 23.12 | 22.79 | 22.90 | -0.218% | 8,662 | -1.135% |
| 2026-03-09 | 22.99 | 22.99 | 22.75 | 22.95 | -0.254% | 10,445 | -1.351% |
| 2026-03-06 | 23.13 | 23.19 | 22.87 | 23.01 | -0.996% | 4,149 | -1.602% |
| 2026-03-05 | 23.11 | 23.31 | 23.08 | 23.24 | -0.129% | 5,205 | -2.582% |
| 2026-03-04 | 23.26 | 23.33 | 22.94 | 23.27 | +0.518% | 4,079 | -2.707% |
| 2026-03-03 | 23.00 | 23.15 | 22.98 | 23.15 | +0.043% | 4,393 | -2.203% |
| 2026-03-02 | 23.01 | 23.15 | 23.00 | 23.14 | -0.259% | 5,065 | -2.161% |
| 2026-02-27 | 23.52 | 23.52 | 22.78 | 23.20 | +0.389% | 33,337 | -2.414% |
| 2026-02-26 | 23.00 | 23.15 | 23.00 | 23.11 | +0.087% | 1,492 | -2.034% |
| 2026-02-25 | 23.09 | 23.20 | 23.09 | 23.09 | -0.087% | 2,007 | -1.949% |
| 2026-02-24 | 23.25 | 23.25 | 23.11 | 23.11 | -0.517% | 3,579 | -2.034% |
| 2026-02-23 | 23.22 | 23.37 | 23.15 | 23.23 | -0.343% | 6,103 | -2.540% |
| 2026-02-20 | 23.28 | 23.36 | 23.13 | 23.31 | -0.257% | 7,783 | -2.874% |
| 2026-02-19 | 23.57 | 23.57 | 23.32 | 23.37 | -0.891% | 5,350 | -3.124% |
| 2026-02-18 | 23.30 | 23.59 | 23.30 | 23.58 | +0.855% | 9,007 | -3.986% |
| 2026-02-17 | 23.12 | 23.43 | 23.12 | 23.38 | +0.602% | 10,616 | -3.165% |
| 2026-02-13 | 23.13 | 23.24 | 23.13 | 23.24 | +0.345% | 1,092 | -2.582% |
| 2026-02-12 | 23.14 | 23.22 | 23.07 | 23.16 | +0.260% | 2,063 | -2.245% |
| 2026-02-11 | 23.02 | 23.24 | 23.01 | 23.10 | -0.474% | 9,186 | -1.991% |
| 2026-02-10 | 23.25 | 23.27 | 23.01 | 23.21 | -0.258% | 3,745 | -2.456% |
| 2026-02-09 | 23.17 | 23.38 | 23.04 | 23.27 | -0.129% | 6,564 | -2.707% |
| 2026-02-06 | 23.26 | 23.35 | 23.13 | 23.30 | +0.129% | 3,343 | -2.833% |
| 2026-02-05 | 23.40 | 23.45 | 23.15 | 23.27 | -0.129% | 9,378 | -2.707% |
| 2026-02-04 | 23.55 | 23.55 | 23.30 | 23.30 | -0.745% | 1,547 | -2.833% |
| 2026-02-03 | 23.29 | 23.56 | 23.29 | 23.48 | -0.064% | 3,271 | -3.557% |
| 2026-02-02 | 23.27 | 23.49 | 23.27 | 23.49 | +0.342% | 5,246 | -3.619% |
| 2026-01-30 | 23.20 | 23.41 | 23.20 | 23.41 | -0.128% | 2,538 | -3.289% |
| 2026-01-29 | 23.43 | 23.52 | 23.18 | 23.44 | +0.043% | 3,447 | -3.413% |
| 2026-01-28 | 23.46 | 23.52 | 23.35 | 23.43 | -0.720% | 5,697 | -3.372% |
| 2026-01-27 | 23.57 | 23.60 | 23.38 | 23.60 | +0.640% | 8,859 | -4.068% |
| 2026-01-26 | 23.49 | 23.50 | 23.17 | 23.45 | -0.593% | 12,102 | -3.454% |
| 2026-01-23 | 23.44 | 23.64 | 23.44 | 23.59 | -0.042% | 4,295 | -4.027% |
| 2026-01-22 | 23.29 | 23.65 | 23.27 | 23.60 | +1.309% | 12,283 | -4.068% |
| 2026-01-21 | 23.23 | 23.33 | 23.13 | 23.30 | +0.280% | 13,264 | -2.812% |
| 2026-01-20 | 23.14 | 23.33 | 23.14 | 23.23 | -0.300% | 6,256 | -2.540% |
| 2026-01-16 | 23.35 | 23.35 | 23.25 | 23.30 | -0.214% | 2,099 | -2.833% |
| 2026-01-15 | 23.44 | 23.44 | 23.13 | 23.35 | +0.150% | 7,164 | -3.041% |
| 2026-01-14 | 23.48 | 23.50 | 22.99 | 23.32 | -0.363% | 3,316 | -2.895% |
| 2026-01-13 | 23.06 | 23.58 | 23.06 | 23.40 | +1.299% | 20,326 | -3.248% |
| 2026-01-12 | 23.02 | 23.10 | 22.98 | 23.10 | +0.331% | 3,256 | -1.991% |
| 2026-01-09 | 23.03 | 23.15 | 22.84 | 23.02 | +0.321% | 5,756 | -1.667% |
| 2026-01-08 | 22.75 | 23.02 | 22.75 | 22.95 | +0.526% | 7,315 | -1.351% |
| 2026-01-07 | 22.82 | 22.89 | 22.76 | 22.83 | +0.026% | 5,209 | -0.832% |
| 2026-01-06 | 22.56 | 22.94 | 22.56 | 22.82 | +0.502% | 7,386 | -0.807% |
| 2026-01-05 | 22.82 | 22.90 | 22.58 | 22.71 | -1.169% | 7,512 | -0.308% |
| 2026-01-02 | 23.32 | 23.38 | 22.97 | 22.98 | -1.548% | 33,396 | -1.474% |
| 2025-12-31 | 23.60 | 23.60 | 23.22 | 23.34 | -0.976% | 19,050 | -2.999% |
| 2025-12-30 | 23.61 | 23.65 | 23.42 | 23.57 | +0.598% | 6,625 | -3.946% |
| 2025-12-29 | 23.29 | 23.57 | 23.05 | 23.43 | +0.861% | 4,872 | -3.372% |
| 2025-12-26 | 22.88 | 23.60 | 22.88 | 23.23 | +0.825% | 2,917 | -2.540% |
| 2025-12-24 | 23.60 | 23.60 | 23.04 | 23.04 | -2.166% | 2,258 | -1.736% |
| 2025-12-23 | 23.40 | 23.60 | 23.39 | 23.55 | +0.355% | 3,218 | -3.864% |
| 2025-12-22 | 23.60 | 23.60 | 23.29 | 23.47 | -0.311% | 12,530 | -3.523% |
| 2025-12-19 | 23.50 | 23.63 | 23.48 | 23.54 | +0.170% | 8,368 | -3.823% |
| 2025-12-18 | 23.27 | 23.60 | 23.27 | 23.50 | +0.384% | 12,244 | -3.660% |
| 2025-12-17 | 22.98 | 23.41 | 22.90 | 23.41 | +1.298% | 2,724 | -3.289% |
| 2025-12-16 | 23.14 | 23.14 | 22.94 | 23.11 | +0.260% | 1,861 | -2.034% |
| 2025-12-15 | 23.01 | 23.10 | 22.77 | 23.05 | 0.000% | 1,885 | -1.779% |
| 2025-12-12 | 22.90 | 23.13 | 22.90 | 23.05 | +0.217% | 1,561 | -1.779% |
| 2025-12-11 | 23.14 | 23.30 | 22.84 | 23.00 | -1.075% | 2,264 | -1.565% |
| 2025-12-10 | 22.96 | 23.25 | 22.58 | 23.25 | +0.911% | 3,583 | -2.624% |
| 2025-12-09 | 22.77 | 23.26 | 22.45 | 23.04 | +1.186% | 6,733 | -1.736% |
| 2025-12-08 | 22.44 | 22.81 | 22.44 | 22.77 | +1.020% | 6,168 | -0.571% |
| 2025-12-05 | 22.33 | 23.70 | 22.33 | 22.54 | +0.401% | 11,049 | +0.444% |
| 2025-12-04 | 22.26 | 22.62 | 22.20 | 22.45 | +0.268% | 8,383 | +0.846% |
| 2025-12-03 | 22.20 | 22.90 | 22.20 | 22.39 | +0.921% | 6,967 | +1.117% |
| 2025-12-02 | 22.35 | 22.35 | 22.15 | 22.19 | -0.691% | 34,520 | +2.048% |
| 2025-12-01 | 22.47 | 22.80 | 22.32 | 22.34 | -0.667% | 6,936 | +1.343% |
| 2025-11-28 | 22.47 | 22.52 | 22.47 | 22.49 | +0.357% | 1,340 | +0.667% |
| 2025-11-26 | 22.19 | 22.50 | 22.19 | 22.41 | +0.448% | 12,653 | +1.026% |
| 2025-11-25 | 22.10 | 22.50 | 22.10 | 22.31 | +0.586% | 20,428 | +1.479% |
| 2025-11-24 | 22.07 | 22.50 | 22.07 | 22.18 | +0.271% | 11,364 | +2.074% |
| 2025-11-21 | 22.18 | 22.42 | 22.00 | 22.12 | -0.315% | 17,749 | +2.351% |
| 2025-11-20 | 22.66 | 22.75 | 22.11 | 22.19 | -2.590% | 18,988 | +2.028% |
| 2025-11-19 | 22.85 | 22.86 | 22.77 | 22.78 | -0.132% | 4,470 | -0.615% |
| 2025-11-18 | 22.57 | 23.47 | 22.57 | 22.81 | +0.795% | 1,843 | -0.745% |
| 2025-11-17 | 22.93 | 22.93 | 22.63 | 22.63 | -0.746% | 2,532 | +0.044% |
| 2025-11-14 | 22.61 | 23.02 | 22.61 | 22.80 | +0.796% | 5,446 | -0.702% |
| 2025-11-13 | 22.90 | 22.91 | 22.56 | 22.62 | -1.481% | 6,212 | +0.088% |
| 2025-11-12 | 23.12 | 23.52 | 22.96 | 22.96 | -0.606% | 6,913 | -1.394% |
| 2025-11-11 | 22.94 | 23.12 | 22.84 | 23.10 | +0.087% | 4,533 | -1.991% |
| 2025-11-10 | 22.84 | 23.22 | 22.84 | 23.08 | +0.217% | 4,354 | -1.906% |
| 2025-11-07 | 22.97 | 23.03 | 22.90 | 23.03 | 0.000% | 3,310 | -1.693% |
| 2025-11-06 | 23.37 | 23.37 | 22.85 | 23.03 | +0.349% | 11,394 | -1.693% |
| 2025-11-05 | 22.74 | 22.95 | 22.74 | 22.95 | +1.279% | 2,189 | -1.350% |
| 2025-11-04 | 22.67 | 22.74 | 22.64 | 22.66 | +0.309% | 4,377 | -0.088% |
| 2025-11-03 | 22.72 | 22.72 | 22.59 | 22.59 | -1.995% | 2,427 | +0.221% |
| 2025-10-31 | 23.16 | 23.33 | 22.95 | 23.05 | -1.748% | 5,677 | -1.779% |
| 2025-10-30 | 23.49 | 23.49 | 22.85 | 23.46 | -0.137% | 7,696 | -3.495% |
| 2025-10-29 | 22.71 | 23.59 | 22.70 | 23.49 | +0.137% | 4,475 | -3.628% |
| 2025-10-28 | 23.18 | 23.46 | 23.18 | 23.46 | 0.000% | 7,030 | -3.495% |
| 2025-10-27 | 23.40 | 23.70 | 23.40 | 23.46 | +0.342% | 11,580 | -3.495% |
| 2025-10-24 | 23.40 | 23.57 | 23.28 | 23.38 | +0.646% | 4,948 | -3.165% |
| 2025-10-23 | 23.22 | 23.23 | 23.22 | 23.23 | -0.684% | 1,182 | -2.540% |
| 2025-10-22 | 23.54 | 23.59 | 23.21 | 23.39 | 0.000% | 6,571 | -3.206% |
| 2025-10-21 | 23.41 | 23.79 | 23.39 | 23.39 | +0.086% | 5,996 | -3.206% |
| 2025-10-20 | 23.07 | 23.40 | 23.07 | 23.37 | +1.300% | 3,121 | -3.124% |
| 2025-10-17 | 23.16 | 23.20 | 23.07 | 23.07 | -0.022% | 2,079 | -1.864% |
| 2025-10-16 | 22.82 | 23.07 | 22.67 | 23.07 | +0.282% | 5,447 | -1.885% |
| 2025-10-15 | 23.11 | 23.11 | 22.97 | 23.01 | -0.065% | 5,105 | -1.608% |
| 2025-10-14 | 22.88 | 23.02 | 22.81 | 23.02 | +0.546% | 3,269 | -1.672% |
| 2025-10-13 | 23.23 | 23.23 | 22.89 | 22.90 | -0.261% | 2,028 | -1.135% |
| 2025-10-10 | 22.79 | 23.28 | 22.79 | 22.96 | +0.790% | 5,647 | -1.394% |
| 2025-10-09 | 22.65 | 22.78 | 22.58 | 22.78 | +0.089% | 7,597 | -0.615% |
| 2025-10-08 | 22.81 | 22.83 | 22.76 | 22.76 | -0.308% | 1,201 | -0.526% |
| 2025-10-07 | 22.59 | 22.94 | 22.59 | 22.83 | -0.219% | 4,421 | -0.832% |
| 2025-10-06 | 22.83 | 22.88 | 22.60 | 22.88 | -0.435% | 7,003 | -1.049% |
| 2025-10-03 | 23.24 | 23.24 | 22.98 | 22.98 | -2.296% | 6,117 | -1.480% |
| 2025-10-02 | 23.88 | 23.88 | 23.10 | 23.52 | -0.297% | 4,636 | -3.741% |
| 2025-10-01 | 23.32 | 23.83 | 23.32 | 23.59 | +0.597% | 4,592 | -4.027% |
| 2025-09-30 | 23.75 | 23.77 | 23.14 | 23.45 | -1.305% | 19,213 | -3.454% |
| 2025-09-29 | 23.80 | 24.23 | 23.66 | 23.76 | +0.338% | 7,513 | -4.714% |
| 2025-09-26 | 23.55 | 23.77 | 23.55 | 23.68 | +0.509% | 3,658 | -4.392% |
| 2025-09-25 | 23.59 | 23.61 | 23.53 | 23.56 | -0.716% | 2,470 | -3.905% |
| 2025-09-24 | 23.65 | 23.75 | 23.34 | 23.73 | -0.084% | 2,527 | -4.593% |
| 2025-09-23 | 23.75 | 23.98 | 23.75 | 23.75 | 0.000% | 6,890 | -4.674% |
| 2025-09-22 | 23.57 | 23.75 | 23.53 | 23.75 | +0.296% | 8,988 | -4.674% |
| 2025-09-19 | 23.70 | 23.70 | 23.60 | 23.68 | +0.008% | 10,810 | -4.392% |
| 2025-09-18 | 23.71 | 23.71 | 23.64 | 23.68 | +0.246% | 7,117 | -4.384% |
| 2025-09-17 | 23.73 | 23.74 | 23.62 | 23.62 | -0.253% | 2,566 | -4.149% |
| 2025-09-16 | 23.62 | 23.70 | 23.62 | 23.68 | +0.212% | 10,615 | -4.392% |
| 2025-09-15 | 23.70 | 23.70 | 23.62 | 23.63 | +0.127% | 4,455 | -4.190% |
| 2025-09-12 | 23.61 | 23.68 | 23.60 | 23.60 | 0.000% | 19,010 | -4.068% |
| 2025-09-11 | 23.60 | 23.69 | 23.52 | 23.60 | +0.640% | 13,614 | -4.068% |
| 2025-09-10 | 23.50 | 23.59 | 23.43 | 23.45 | +0.085% | 17,043 | -3.454% |
| 2025-09-09 | 23.50 | 23.58 | 23.43 | 23.43 | -0.298% | 6,250 | -3.372% |
| 2025-09-08 | 23.50 | 23.60 | 23.45 | 23.50 | 0.000% | 14,619 | -3.660% |
| 2025-09-05 | 23.51 | 23.60 | 23.23 | 23.50 | +0.728% | 10,729 | -3.660% |
| 2025-09-04 | 23.36 | 23.47 | 23.18 | 23.33 | -0.128% | 12,377 | -2.958% |
| 2025-09-03 | 23.27 | 23.36 | 23.27 | 23.36 | 0.000% | 14,212 | -3.082% |
| 2025-09-02 | 23.34 | 23.48 | 23.19 | 23.36 | -1.017% | 13,395 | -3.082% |
| 2025-08-29 | 23.40 | 23.64 | 23.35 | 23.60 | +0.855% | 25,947 | -4.068% |
| 2025-08-28 | 23.26 | 23.40 | 23.19 | 23.40 | +0.128% | 9,943 | -3.248% |
| 2025-08-27 | 23.35 | 23.37 | 23.14 | 23.37 | +0.214% | 2,837 | -3.124% |
| 2025-08-26 | 23.12 | 23.32 | 23.04 | 23.32 | +0.344% | 3,823 | -2.916% |
| 2025-08-25 | 23.39 | 23.39 | 23.20 | 23.24 | -0.343% | 11,388 | -2.582% |
| 2025-08-22 | 23.07 | 23.32 | 23.07 | 23.32 | +1.084% | 3,676 | -2.916% |
| 2025-08-21 | 22.94 | 23.07 | 22.66 | 23.07 | +0.043% | 2,694 | -1.864% |
| 2025-08-20 | 23.10 | 23.31 | 22.89 | 23.06 | -0.475% | 8,303 | -1.821% |
| 2025-08-19 | 23.00 | 23.35 | 22.90 | 23.17 | +0.652% | 20,879 | -2.287% |
| 2025-08-18 | 22.77 | 23.21 | 22.70 | 23.02 | +1.589% | 19,255 | -1.651% |
| 2025-08-15 | 22.80 | 22.83 | 22.66 | 22.66 | -0.527% | 6,961 | -0.088% |
| 2025-08-14 | 22.83 | 22.83 | 22.75 | 22.78 | -0.219% | 1,948 | -0.615% |
| 2025-08-13 | 22.69 | 22.84 | 22.68 | 22.83 | +0.706% | 13,701 | -0.832% |
| 2025-08-12 | 22.60 | 22.94 | 22.60 | 22.67 | -0.181% | 3,476 | -0.132% |
| 2025-08-11 | 22.52 | 22.88 | 22.52 | 22.71 | +0.670% | 10,432 | -0.313% |
| 2025-08-08 | 22.49 | 22.63 | 22.30 | 22.56 | +0.133% | 10,976 | +0.355% |
| 2025-08-07 | 22.65 | 22.66 | 22.50 | 22.53 | +0.027% | 8,203 | +0.488% |
| 2025-08-06 | 22.79 | 22.79 | 22.50 | 22.52 | +0.868% | 8,539 | +0.515% |
| 2025-08-05 | 22.60 | 22.64 | 22.33 | 22.33 | -1.369% | 1,208 | +1.388% |
| 2025-08-04 | 22.38 | 22.64 | 22.38 | 22.64 | +1.139% | 3,588 | 0.000% |
| 2025-08-01 | 22.51 | 22.66 | 22.30 | 22.39 | -0.422% | 7,994 | +1.139% |
| 2025-07-31 | 22.55 | 22.60 | 22.45 | 22.48 | +0.606% | 4,284 | +0.712% |
| 2025-07-30 | 22.49 | 22.49 | 22.34 | 22.34 | -0.247% | 3,967 | +1.322% |
| 2025-07-29 | 22.52 | 22.57 | 22.40 | 22.40 | +0.403% | 5,409 | +1.071% |
| 2025-07-28 | 22.55 | 22.55 | 22.31 | 22.31 | -0.491% | 3,325 | +1.479% |
| 2025-07-25 | 22.70 | 22.73 | 22.42 | 22.42 | -0.298% | 2,368 | +0.981% |
| 2025-07-24 | 22.49 | 22.71 | 22.44 | 22.49 | +0.478% | 7,064 | +0.680% |
| 2025-07-23 | 22.37 | 22.47 | 22.30 | 22.38 | -0.178% | 4,949 | +1.162% |
| 2025-07-22 | 22.38 | 22.49 | 22.38 | 22.42 | -0.045% | 1,478 | +0.981% |
| 2025-07-21 | 22.45 | 22.52 | 22.38 | 22.43 | +0.134% | 3,996 | +0.936% |
| 2025-07-18 | 22.29 | 22.49 | 22.29 | 22.40 | +0.134% | 2,374 | +1.071% |
| 2025-07-17 | 22.01 | 22.65 | 21.91 | 22.37 | -0.666% | 5,352 | +1.207% |
| 2025-07-16 | 22.48 | 22.60 | 21.96 | 22.52 | +1.123% | 5,965 | +0.533% |
| 2025-07-15 | 22.62 | 22.79 | 22.20 | 22.27 | -0.862% | 6,737 | +1.661% |
| 2025-07-14 | 22.64 | 22.64 | 22.35 | 22.46 | -0.250% | 5,279 | +0.785% |
| 2025-07-11 | 22.87 | 22.87 | 22.23 | 22.52 | +0.491% | 5,559 | +0.533% |
| 2025-07-10 | 22.65 | 22.67 | 22.34 | 22.41 | -0.263% | 7,585 | +1.026% |
| 2025-07-09 | 22.35 | 22.48 | 22.32 | 22.47 | +0.578% | 5,749 | +0.760% |
| 2025-07-08 | 22.18 | 22.50 | 22.18 | 22.34 | +0.721% | 3,967 | +1.343% |
| 2025-07-07 | 22.05 | 22.43 | 22.05 | 22.18 | +0.135% | 13,271 | +2.073% |
| 2025-07-03 | 22.20 | 22.20 | 21.89 | 22.15 | -1.594% | 6,568 | +2.212% |
| 2025-07-02 | 22.50 | 22.54 | 22.44 | 22.51 | +0.711% | 4,487 | +0.583% |
| 2025-07-01 | 21.92 | 22.52 | 21.92 | 22.35 | +2.148% | 11,606 | +1.298% |
| 2025-06-30 | 22.49 | 22.49 | 21.77 | 21.88 | -0.995% | 36,460 | +3.473% |
| 2025-06-27 | 22.59 | 22.59 | 22.10 | 22.10 | -1.690% | 5,587 | +2.443% |
| 2025-06-26 | 22.43 | 22.57 | 22.43 | 22.48 | +0.268% | 9,278 | +0.712% |
| 2025-06-25 | 22.33 | 22.57 | 22.33 | 22.42 | -0.045% | 4,710 | +0.981% |
| 2025-06-24 | 22.35 | 22.44 | 22.35 | 22.43 | +0.403% | 6,548 | +0.936% |
| 2025-06-23 | 22.35 | 22.35 | 22.23 | 22.34 | +0.495% | 5,103 | +1.343% |
| 2025-06-20 | 22.33 | 22.33 | 22.23 | 22.23 | +0.361% | 3,051 | +1.844% |
| 2025-06-18 | 21.85 | 22.23 | 21.85 | 22.15 | +0.226% | 1,808 | +2.212% |
| 2025-06-17 | 21.80 | 22.10 | 21.80 | 22.10 | -0.450% | 1,157 | +2.443% |
| 2025-06-16 | 22.35 | 22.35 | 22.20 | 22.20 | 0.000% | 2,203 | +1.982% |
| 2025-06-13 | 22.15 | 22.20 | 22.15 | 22.20 | -0.225% | 857 | +1.982% |
| 2025-06-12 | 22.37 | 22.37 | 22.25 | 22.25 | -0.269% | 5,089 | +1.753% |
| 2025-06-11 | 22.59 | 22.59 | 22.28 | 22.31 | +0.135% | 23,003 | +1.479% |
| 2025-06-10 | 22.24 | 22.34 | 22.24 | 22.28 | +0.360% | 3,935 | +1.616% |
| 2025-06-09 | 22.17 | 22.20 | 22.17 | 22.20 | -0.225% | 1,382 | +1.982% |
| 2025-06-06 | 22.30 | 22.30 | 22.24 | 22.25 | -0.224% | 1,509 | +1.753% |
| 2025-06-05 | 22.63 | 22.75 | 22.25 | 22.30 | +0.450% | 5,875 | +1.525% |
| 2025-06-04 | 22.25 | 22.43 | 22.20 | 22.20 | -0.448% | 7,516 | +1.982% |
| 2025-06-03 | 22.28 | 22.36 | 22.05 | 22.30 | +1.088% | 4,314 | +1.525% |
| 2025-06-02 | 22.31 | 22.31 | 21.99 | 22.06 | -0.943% | 8,500 | +2.629% |
| 2025-05-30 | 23.00 | 23.00 | 22.20 | 22.27 | +0.270% | 1,914 | +1.661% |
| 2025-05-29 | 22.17 | 22.23 | 22.17 | 22.21 | +0.045% | 2,033 | +1.936% |
| 2025-05-28 | 22.26 | 22.31 | 22.15 | 22.20 | -1.158% | 4,647 | +1.982% |
| 2025-05-27 | 22.36 | 22.47 | 22.31 | 22.46 | +0.717% | 3,916 | +0.801% |
| 2025-05-23 | 22.16 | 22.48 | 22.16 | 22.30 | -0.045% | 3,766 | +1.525% |
| 2025-05-22 | 22.19 | 22.41 | 21.94 | 22.31 | +0.450% | 3,280 | +1.479% |
| 2025-05-21 | 22.48 | 22.54 | 22.12 | 22.21 | -1.464% | 9,516 | +1.936% |
| 2025-05-20 | 22.43 | 22.78 | 22.43 | 22.54 | -0.530% | 6,671 | +0.444% |
| 2025-05-19 | 22.56 | 22.73 | 22.56 | 22.66 | -0.614% | 9,361 | -0.088% |
| 2025-05-16 | 23.00 | 23.00 | 22.75 | 22.80 | 0.000% | 1,312 | -0.702% |
| 2025-05-15 | 22.86 | 23.00 | 22.76 | 22.80 | +0.396% | 11,284 | -0.702% |
| 2025-05-14 | 22.43 | 22.88 | 22.43 | 22.71 | +0.888% | 30,278 | -0.308% |
| 2025-05-13 | 22.40 | 22.80 | 22.40 | 22.51 | -0.837% | 13,698 | +0.578% |
| 2025-05-12 | 22.45 | 22.70 | 22.45 | 22.70 | +1.521% | 6,303 | -0.264% |
| 2025-05-09 | 22.34 | 22.45 | 22.25 | 22.36 | +0.494% | 2,708 | +1.252% |
| 2025-05-08 | 22.26 | 22.34 | 22.09 | 22.25 | -0.447% | 2,131 | +1.753% |
| 2025-05-07 | 22.13 | 22.41 | 22.06 | 22.35 | +1.085% | 8,115 | +1.298% |
| 2025-05-06 | 22.21 | 22.32 | 22.10 | 22.11 | -1.030% | 9,970 | +2.397% |
| 2025-05-05 | 22.40 | 22.42 | 22.30 | 22.34 | -0.446% | 3,078 | +1.343% |
| 2025-05-02 | 22.52 | 22.52 | 22.43 | 22.44 | +0.179% | 3,230 | +0.891% |
| 2025-05-01 | 22.46 | 22.61 | 22.35 | 22.40 | -0.885% | 2,098 | +1.071% |
| 2025-04-30 | 22.29 | 22.60 | 22.22 | 22.60 | +0.713% | 4,604 | +0.177% |
| 2025-04-29 | 22.54 | 22.54 | 22.44 | 22.44 | -0.444% | 3,593 | +0.891% |
| 2025-04-28 | 22.11 | 22.65 | 22.06 | 22.54 | +1.623% | 10,400 | +0.444% |
| 2025-04-25 | 21.99 | 22.18 | 21.88 | 22.18 | +0.956% | 2,624 | +2.074% |
| 2025-04-24 | 21.99 | 22.15 | 21.93 | 21.97 | +2.520% | 8,868 | +3.050% |
| 2025-04-23 | 21.54 | 21.74 | 21.43 | 21.43 | +1.140% | 5,520 | +5.646% |
| 2025-04-22 | 21.15 | 21.20 | 21.15 | 21.19 | +0.945% | 4,205 | +6.851% |
| 2025-04-21 | 21.28 | 21.32 | 20.99 | 20.99 | -1.962% | 6,578 | +7.861% |
| 2025-04-17 | 21.26 | 21.42 | 21.20 | 21.41 | +0.706% | 3,661 | +5.745% |
| 2025-04-16 | 20.85 | 21.52 | 20.85 | 21.26 | +2.015% | 20,958 | +6.491% |
| 2025-04-15 | 20.66 | 21.23 | 20.51 | 20.84 | +2.057% | 8,625 | +8.637% |
| 2025-04-14 | 20.15 | 21.02 | 20.13 | 20.42 | 0.000% | 6,150 | +10.872% |