GNL/PB
Global Net Lease, Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.28USD0.000%(0.00)421
After-hoursOct 2, 2026 4:10:30 PM EDT
21.28USD0.000%(0.00)
GNL/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.33 | 21.63 | 21.28 | 21.28 | -2.071% | 5,319 | 0.000% |
| 2026-10-01 | 22.00 | 22.00 | 21.59 | 21.73 | -0.367% | 32,796 | -2.071% |
| 2026-09-30 | 21.27 | 21.93 | 21.27 | 21.81 | +2.394% | 25,509 | -2.430% |
| 2026-09-29 | 21.05 | 21.68 | 21.05 | 21.30 | +0.520% | 12,920 | -0.094% |
| 2026-09-25 | 21.28 | 21.28 | 21.02 | 21.19 | -0.189% | 10,978 | +0.425% |
| 2026-09-24 | 21.71 | 21.71 | 21.23 | 21.23 | -2.166% | 16,313 | +0.236% |
| 2026-09-23 | 21.71 | 21.71 | 21.62 | 21.70 | -0.230% | 2,265 | -1.935% |
| 2026-09-22 | 21.80 | 22.00 | 21.71 | 21.75 | -0.184% | 5,170 | -2.161% |
| 2026-09-21 | 21.95 | 21.95 | 21.63 | 21.79 | -0.092% | 4,018 | -2.341% |
| 2026-09-18 | 21.65 | 21.83 | 21.65 | 21.81 | -0.411% | 1,104 | -2.430% |
| 2026-09-17 | 21.81 | 21.90 | 21.80 | 21.90 | +1.436% | 1,191 | -2.831% |
| 2026-09-16 | 21.55 | 21.79 | 21.55 | 21.59 | -0.139% | 3,432 | -1.436% |
| 2026-09-15 | 21.36 | 21.71 | 21.36 | 21.62 | +0.093% | 2,711 | -1.573% |
| 2026-09-14 | 22.00 | 22.00 | 21.59 | 21.60 | -1.460% | 5,123 | -1.481% |
| 2026-09-11 | 22.19 | 22.20 | 21.90 | 21.92 | -0.994% | 3,979 | -2.920% |
| 2026-09-10 | 22.23 | 22.32 | 22.12 | 22.14 | -0.851% | 17,262 | -3.884% |
| 2026-09-09 | 22.17 | 22.48 | 21.95 | 22.33 | +0.135% | 7,578 | -4.702% |
| 2026-09-08 | 22.49 | 22.64 | 22.16 | 22.30 | -0.045% | 3,569 | -4.574% |
| 2026-09-04 | 22.36 | 22.50 | 22.28 | 22.31 | -0.668% | 2,385 | -4.617% |
| 2026-09-03 | 22.30 | 22.47 | 22.16 | 22.46 | +0.605% | 6,571 | -5.254% |
| 2026-09-02 | 22.17 | 22.35 | 22.06 | 22.32 | +1.110% | 20,074 | -4.681% |
| 2026-09-01 | 22.16 | 22.24 | 22.00 | 22.08 | -0.720% | 6,311 | -3.623% |
| 2026-08-31 | 22.16 | 22.30 | 22.16 | 22.24 | +0.271% | 30,953 | -4.317% |
| 2026-08-28 | 22.16 | 22.22 | 22.14 | 22.18 | +0.090% | 11,016 | -4.058% |
| 2026-08-27 | 22.10 | 22.32 | 22.05 | 22.16 | +0.181% | 15,486 | -3.971% |
| 2026-08-26 | 22.09 | 22.14 | 22.09 | 22.12 | +0.545% | 5,776 | -3.797% |
| 2026-08-25 | 22.00 | 22.00 | 22.00 | 22.00 | +0.228% | 1,360 | -3.273% |
| 2026-08-24 | 22.08 | 22.08 | 21.95 | 21.95 | -0.454% | 1,004 | -3.052% |
| 2026-08-21 | 22.10 | 22.10 | 22.05 | 22.05 | +0.136% | 756 | -3.492% |
| 2026-08-20 | 22.10 | 22.10 | 22.00 | 22.02 | -0.357% | 4,143 | -3.361% |
| 2026-08-19 | 22.09 | 22.14 | 22.00 | 22.10 | +0.041% | 6,635 | -3.706% |
| 2026-08-18 | 22.07 | 22.13 | 22.00 | 22.09 | +0.136% | 10,081 | -3.667% |
| 2026-08-17 | 22.07 | 22.07 | 22.00 | 22.06 | -0.006% | 2,084 | -3.536% |
| 2026-08-14 | 22.06 | 22.06 | 22.06 | 22.06 | -0.039% | 367 | -3.541% |
| 2026-08-13 | 22.07 | 22.07 | 22.07 | 22.07 | -0.630% | 609 | -3.580% |
| 2026-08-12 | 22.06 | 22.21 | 22.03 | 22.21 | +0.680% | 1,939 | -4.187% |
| 2026-08-11 | 22.00 | 22.06 | 22.00 | 22.06 | +0.182% | 11,536 | -3.536% |
| 2026-08-10 | 21.84 | 22.02 | 21.78 | 22.02 | +1.148% | 49,722 | -3.361% |
| 2026-08-07 | 21.92 | 21.92 | 21.75 | 21.77 | -0.138% | 3,705 | -2.251% |
| 2026-08-06 | 21.88 | 21.88 | 21.75 | 21.80 | +0.230% | 1,865 | -2.385% |
| 2026-08-05 | 21.92 | 21.92 | 21.75 | 21.75 | 0.000% | 1,694 | -2.161% |
| 2026-08-04 | 21.91 | 21.91 | 21.70 | 21.75 | +0.221% | 1,699 | -2.161% |
| 2026-08-03 | 21.80 | 21.84 | 21.70 | 21.70 | +0.472% | 1,990 | -1.945% |
| 2026-07-31 | 21.91 | 21.91 | 21.60 | 21.60 | -0.735% | 15,535 | -1.481% |
| 2026-07-30 | 21.88 | 21.89 | 21.76 | 21.76 | +0.046% | 2,192 | -2.206% |
| 2026-07-29 | 21.85 | 21.92 | 21.74 | 21.75 | -0.458% | 23,055 | -2.161% |
| 2026-07-28 | 21.91 | 22.35 | 21.84 | 21.85 | -0.046% | 4,638 | -2.609% |
| 2026-07-27 | 21.91 | 21.91 | 21.86 | 21.86 | +0.183% | 3,702 | -2.653% |
| 2026-07-24 | 21.88 | 21.92 | 21.78 | 21.82 | +0.414% | 6,362 | -2.475% |
| 2026-07-23 | 21.80 | 21.89 | 21.65 | 21.73 | -0.458% | 5,495 | -2.071% |
| 2026-07-22 | 21.76 | 21.87 | 21.76 | 21.83 | +0.092% | 1,217 | -2.519% |
| 2026-07-21 | 21.81 | 21.89 | 21.81 | 21.81 | -0.683% | 3,230 | -2.430% |
| 2026-07-20 | 21.90 | 21.96 | 21.90 | 21.96 | +0.274% | 4,547 | -3.097% |
| 2026-07-17 | 21.80 | 22.00 | 21.80 | 21.90 | +0.690% | 3,634 | -2.831% |
| 2026-07-16 | 21.99 | 21.99 | 21.75 | 21.75 | -0.549% | 4,835 | -2.161% |
| 2026-07-15 | 21.88 | 21.99 | 21.86 | 21.87 | +0.691% | 3,070 | -2.698% |
| 2026-07-14 | 21.76 | 21.79 | 21.55 | 21.72 | +0.556% | 1,146 | -2.026% |
| 2026-07-13 | 21.68 | 21.68 | 21.60 | 21.60 | -0.552% | 918 | -1.481% |
| 2026-07-10 | 21.59 | 21.72 | 21.59 | 21.72 | +0.556% | 3,225 | -2.026% |
| 2026-07-09 | 21.59 | 21.69 | 21.50 | 21.60 | -0.323% | 2,907 | -1.481% |
| 2026-07-08 | 21.55 | 21.67 | 21.48 | 21.67 | +0.162% | 3,090 | -1.800% |
| 2026-07-07 | 21.50 | 21.65 | 21.47 | 21.64 | +0.534% | 11,319 | -1.641% |
| 2026-07-06 | 21.54 | 21.62 | 21.31 | 21.52 | -0.232% | 2,156 | -1.115% |
| 2026-07-02 | 21.37 | 21.62 | 21.37 | 21.57 | -1.372% | 5,236 | -1.344% |
| 2026-07-01 | 21.91 | 22.26 | 21.58 | 21.87 | +1.297% | 6,826 | -2.698% |
| 2026-06-30 | 21.77 | 21.90 | 21.51 | 21.59 | -1.054% | 34,093 | -1.436% |
| 2026-06-29 | 21.80 | 21.93 | 21.66 | 21.82 | +0.507% | 8,564 | -2.475% |
| 2026-06-26 | 21.47 | 21.75 | 21.47 | 21.71 | +1.165% | 7,157 | -1.981% |
| 2026-06-25 | 21.93 | 21.96 | 21.36 | 21.46 | -1.875% | 7,258 | -0.839% |
| 2026-06-24 | 21.93 | 21.93 | 21.78 | 21.87 | -0.091% | 1,422 | -2.698% |
| 2026-06-23 | 21.80 | 21.96 | 21.80 | 21.89 | -0.228% | 2,305 | -2.787% |
| 2026-06-22 | 21.92 | 22.14 | 21.86 | 21.94 | +0.091% | 17,209 | -3.008% |
| 2026-06-18 | 21.84 | 22.16 | 21.82 | 21.92 | +0.550% | 192,163 | -2.920% |
| 2026-06-17 | 21.69 | 21.85 | 21.67 | 21.80 | 0.000% | 3,111 | -2.385% |
| 2026-06-16 | 21.79 | 21.86 | 21.79 | 21.80 | +0.046% | 4,704 | -2.385% |
| 2026-06-15 | 21.82 | 21.86 | 21.63 | 21.79 | -0.137% | 4,479 | -2.341% |
| 2026-06-12 | 21.85 | 21.85 | 21.44 | 21.82 | -1.579% | 4,772 | -2.475% |
| 2026-06-11 | 21.57 | 22.17 | 21.57 | 22.17 | +1.837% | 44,565 | -4.014% |
| 2026-06-10 | 21.83 | 21.83 | 21.46 | 21.77 | +0.138% | 4,155 | -2.251% |
| 2026-06-09 | 21.73 | 21.77 | 21.52 | 21.74 | -0.138% | 4,165 | -2.116% |
| 2026-06-08 | 21.58 | 21.77 | 21.56 | 21.77 | +0.974% | 3,102 | -2.251% |
| 2026-06-05 | 21.45 | 21.68 | 21.42 | 21.56 | +0.186% | 3,780 | -1.299% |
| 2026-06-04 | 21.25 | 21.68 | 21.25 | 21.52 | -0.829% | 5,930 | -1.115% |
| 2026-06-03 | 21.41 | 21.75 | 21.41 | 21.70 | +1.894% | 2,530 | -1.935% |
| 2026-06-02 | 21.30 | 21.30 | 21.30 | 21.30 | -1.290% | 723 | -0.078% |
| 2026-06-01 | 21.33 | 21.65 | 21.24 | 21.57 | +1.482% | 4,780 | -1.367% |
| 2026-05-29 | 21.50 | 21.74 | 21.22 | 21.26 | -1.254% | 23,696 | +0.094% |
| 2026-05-28 | 21.83 | 22.00 | 21.49 | 21.53 | -1.080% | 4,049 | -1.161% |
| 2026-05-27 | 21.70 | 21.83 | 21.70 | 21.77 | +0.300% | 2,872 | -2.228% |
| 2026-05-26 | 21.45 | 21.70 | 21.45 | 21.70 | +0.509% | 1,879 | -1.935% |
| 2026-05-21 | 21.40 | 21.70 | 21.40 | 21.59 | -0.426% | 1,683 | -1.436% |
| 2026-05-20 | 21.63 | 21.82 | 21.63 | 21.68 | -0.631% | 2,762 | -1.856% |
| 2026-05-19 | 21.71 | 21.82 | 21.46 | 21.82 | +0.184% | 8,646 | -2.475% |
| 2026-05-18 | 21.71 | 21.85 | 21.71 | 21.78 | -0.092% | 4,138 | -2.296% |
| 2026-05-15 | 21.82 | 21.82 | 21.41 | 21.80 | +0.276% | 2,260 | -2.385% |
| 2026-05-14 | 21.65 | 21.74 | 21.65 | 21.74 | +0.069% | 938 | -2.116% |
| 2026-05-13 | 21.61 | 21.73 | 21.61 | 21.73 | -0.111% | 810 | -2.048% |
| 2026-05-12 | 21.60 | 21.75 | 21.60 | 21.75 | +0.691% | 2,445 | -2.157% |
| 2026-05-11 | 21.65 | 21.65 | 21.57 | 21.60 | -0.139% | 3,736 | -1.481% |
| 2026-05-08 | 21.64 | 21.64 | 21.63 | 21.63 | +0.698% | 2,011 | -1.618% |
| 2026-05-07 | 21.48 | 21.48 | 21.48 | 21.48 | -0.693% | 603 | -0.931% |
| 2026-05-06 | 21.81 | 21.82 | 21.40 | 21.63 | -0.825% | 4,875 | -1.618% |
| 2026-05-05 | 21.69 | 22.01 | 21.45 | 21.81 | +0.322% | 4,334 | -2.430% |
| 2026-05-04 | 21.80 | 21.80 | 21.42 | 21.74 | +0.184% | 4,835 | -2.116% |
| 2026-05-01 | 21.70 | 21.70 | 21.64 | 21.70 | 0.000% | 821 | -1.935% |
| 2026-04-30 | 21.70 | 21.70 | 21.68 | 21.70 | +0.860% | 905 | -1.935% |
| 2026-04-29 | 21.47 | 21.54 | 21.45 | 21.52 | +0.303% | 5,111 | -1.092% |
| 2026-04-28 | 21.42 | 21.45 | 21.42 | 21.45 | -0.878% | 2,135 | -0.793% |
| 2026-04-27 | 21.40 | 21.66 | 21.40 | 21.64 | +0.604% | 4,873 | -1.664% |
| 2026-04-24 | 21.56 | 21.65 | 21.40 | 21.51 | -0.046% | 3,073 | -1.069% |
| 2026-04-23 | 21.61 | 21.71 | 21.52 | 21.52 | -1.284% | 4,772 | -1.115% |
| 2026-04-22 | 21.43 | 21.80 | 21.43 | 21.80 | +1.372% | 68,021 | -2.385% |
| 2026-04-21 | 21.53 | 21.57 | 21.37 | 21.50 | -0.486% | 8,467 | -1.046% |
| 2026-04-20 | 21.63 | 21.76 | 21.61 | 21.61 | 0.000% | 15,772 | -1.527% |
| 2026-04-17 | 21.59 | 21.63 | 21.59 | 21.61 | +0.232% | 3,820 | -1.527% |
| 2026-04-16 | 21.56 | 21.96 | 21.56 | 21.56 | -0.185% | 11,077 | -1.299% |
| 2026-04-15 | 21.57 | 21.60 | 21.56 | 21.60 | +0.139% | 7,863 | -1.481% |
| 2026-04-14 | 21.54 | 21.57 | 21.53 | 21.57 | +0.173% | 7,701 | -1.344% |
| 2026-04-13 | 21.51 | 21.54 | 21.50 | 21.53 | +0.059% | 7,727 | -1.174% |
| 2026-04-10 | 21.52 | 21.52 | 21.50 | 21.52 | +0.373% | 2,046 | -1.115% |
| 2026-04-09 | 21.51 | 21.52 | 21.43 | 21.44 | +0.453% | 4,622 | -0.746% |
| 2026-04-08 | 21.00 | 21.35 | 21.00 | 21.34 | +2.268% | 5,682 | -0.297% |
| 2026-04-07 | 20.89 | 20.89 | 20.60 | 20.87 | +0.337% | 1,789 | +1.965% |
| 2026-04-06 | 20.66 | 20.91 | 20.62 | 20.80 | +0.532% | 5,055 | +2.308% |
| 2026-04-02 | 20.66 | 21.31 | 20.30 | 20.69 | -3.813% | 23,959 | +2.852% |
| 2026-04-01 | 21.19 | 21.51 | 21.19 | 21.51 | +0.797% | 4,090 | -1.069% |
| 2026-03-31 | 21.26 | 21.51 | 21.24 | 21.34 | +1.522% | 2,972 | -0.281% |
| 2026-03-30 | 21.30 | 21.43 | 21.01 | 21.02 | -1.082% | 9,793 | +1.237% |
| 2026-03-27 | 21.35 | 21.41 | 21.13 | 21.25 | -0.701% | 2,760 | +0.141% |
| 2026-03-26 | 22.50 | 22.50 | 21.40 | 21.40 | -0.187% | 6,445 | -0.561% |
| 2026-03-25 | 21.47 | 22.50 | 21.38 | 21.44 | -0.047% | 2,642 | -0.746% |
| 2026-03-24 | 21.38 | 21.83 | 21.38 | 21.45 | -0.279% | 2,628 | -0.793% |
| 2026-03-23 | 21.60 | 21.69 | 21.51 | 21.51 | +0.986% | 1,853 | -1.069% |
| 2026-03-20 | 21.26 | 21.55 | 21.26 | 21.30 | -1.753% | 3,488 | -0.094% |
| 2026-03-19 | 21.80 | 21.93 | 21.50 | 21.68 | -0.596% | 3,985 | -1.845% |
| 2026-03-18 | 22.02 | 22.24 | 21.73 | 21.81 | -1.178% | 8,710 | -2.430% |
| 2026-03-17 | 22.25 | 22.25 | 22.04 | 22.07 | +0.364% | 1,078 | -3.580% |
| 2026-03-16 | 21.72 | 22.90 | 21.72 | 21.99 | +0.319% | 8,895 | -3.229% |
| 2026-03-13 | 22.52 | 22.52 | 21.92 | 21.92 | +0.274% | 1,209 | -2.920% |
| 2026-03-12 | 22.29 | 22.35 | 21.81 | 21.86 | -1.929% | 9,170 | -2.653% |
| 2026-03-11 | 22.25 | 22.60 | 22.25 | 22.29 | +0.193% | 7,871 | -4.531% |
| 2026-03-10 | 22.50 | 22.50 | 22.13 | 22.25 | +0.574% | 2,761 | -4.347% |
| 2026-03-09 | 21.73 | 22.12 | 21.73 | 22.12 | -0.940% | 633 | -3.797% |
| 2026-03-06 | 22.31 | 22.48 | 22.31 | 22.33 | -0.313% | 1,715 | -4.702% |
| 2026-03-05 | 22.65 | 22.65 | 22.40 | 22.40 | -0.973% | 3,090 | -5.000% |
| 2026-03-04 | 22.14 | 22.72 | 22.14 | 22.62 | +2.492% | 8,807 | -5.924% |
| 2026-03-03 | 22.14 | 22.14 | 21.93 | 22.07 | -0.406% | 1,969 | -3.580% |
| 2026-03-02 | 22.11 | 22.46 | 22.11 | 22.16 | -0.270% | 1,344 | -3.971% |
| 2026-02-27 | 22.65 | 23.16 | 21.95 | 22.22 | -0.903% | 24,534 | -4.230% |
| 2026-02-26 | 22.55 | 22.55 | 22.23 | 22.42 | -1.049% | 750 | -5.095% |
| 2026-02-25 | 22.59 | 22.66 | 22.45 | 22.66 | +0.488% | 3,433 | -6.090% |
| 2026-02-24 | 22.36 | 22.75 | 22.36 | 22.55 | 0.000% | 2,617 | -5.632% |
| 2026-02-23 | 22.67 | 22.67 | 22.37 | 22.55 | -0.617% | 1,808 | -5.632% |
| 2026-02-20 | 22.63 | 22.75 | 22.63 | 22.69 | +0.132% | 5,003 | -6.214% |
| 2026-02-19 | 22.65 | 22.94 | 22.65 | 22.66 | -0.918% | 10,148 | -6.090% |
| 2026-02-18 | 22.84 | 23.35 | 22.84 | 22.87 | +0.131% | 17,022 | -6.952% |
| 2026-02-17 | 22.59 | 23.00 | 22.47 | 22.84 | +1.692% | 11,745 | -6.830% |
| 2026-02-13 | 22.45 | 22.97 | 22.40 | 22.46 | -0.227% | 5,855 | -5.254% |
| 2026-02-12 | 22.70 | 22.70 | 22.51 | 22.51 | -0.393% | 2,845 | -5.469% |
| 2026-02-11 | 22.60 | 22.76 | 22.45 | 22.60 | +0.222% | 4,980 | -5.841% |
| 2026-02-10 | 22.55 | 22.80 | 22.41 | 22.55 | -0.177% | 1,722 | -5.632% |
| 2026-02-09 | 22.55 | 22.80 | 22.40 | 22.59 | +0.400% | 1,012 | -5.799% |
| 2026-02-06 | 22.60 | 22.60 | 22.47 | 22.50 | +0.446% | 1,059 | -5.422% |
| 2026-02-05 | 22.70 | 22.99 | 22.40 | 22.40 | -1.495% | 22,216 | -5.000% |
| 2026-02-04 | 22.61 | 22.75 | 22.51 | 22.74 | -0.481% | 2,223 | -6.420% |
| 2026-02-03 | 22.76 | 22.95 | 22.65 | 22.85 | +0.395% | 2,415 | -6.871% |
| 2026-02-02 | 23.02 | 23.02 | 22.75 | 22.76 | -0.394% | 1,267 | -6.503% |
| 2026-01-30 | 23.10 | 23.10 | 22.64 | 22.85 | -0.609% | 2,265 | -6.871% |
| 2026-01-29 | 22.76 | 22.99 | 22.75 | 22.99 | +0.393% | 3,812 | -7.438% |
| 2026-01-28 | 23.35 | 23.35 | 22.77 | 22.90 | -1.927% | 7,350 | -7.074% |
| 2026-01-27 | 23.25 | 23.40 | 23.16 | 23.35 | +0.647% | 8,016 | -8.865% |
| 2026-01-26 | 23.01 | 23.29 | 23.01 | 23.20 | +0.129% | 27,780 | -8.276% |
| 2026-01-23 | 23.13 | 23.23 | 23.11 | 23.17 | +0.959% | 2,279 | -8.157% |
| 2026-01-22 | 22.96 | 22.96 | 22.81 | 22.95 | +0.175% | 5,781 | -7.277% |
| 2026-01-21 | 22.61 | 23.10 | 22.52 | 22.91 | +0.615% | 4,908 | -7.115% |
| 2026-01-20 | 22.53 | 22.85 | 22.53 | 22.77 | +0.530% | 4,844 | -6.544% |
| 2026-01-16 | 22.99 | 23.00 | 22.65 | 22.65 | -0.788% | 10,673 | -6.049% |
| 2026-01-15 | 22.98 | 23.00 | 22.36 | 22.83 | +0.528% | 2,536 | -6.789% |
| 2026-01-14 | 23.00 | 23.00 | 22.43 | 22.71 | -0.395% | 727 | -6.297% |
| 2026-01-13 | 22.82 | 23.00 | 22.28 | 22.80 | -0.393% | 10,374 | -6.667% |
| 2026-01-12 | 22.50 | 22.90 | 22.38 | 22.89 | +1.711% | 2,185 | -7.034% |
| 2026-01-09 | 22.50 | 22.50 | 22.32 | 22.50 | -0.684% | 1,510 | -5.443% |
| 2026-01-08 | 22.66 | 22.66 | 22.66 | 22.66 | +1.751% | 672 | -6.090% |
| 2026-01-07 | 22.27 | 22.27 | 22.27 | 22.27 | -0.492% | 1,672 | -4.445% |
| 2026-01-06 | 22.18 | 22.38 | 22.04 | 22.38 | +1.866% | 2,744 | -4.915% |
| 2026-01-05 | 22.70 | 22.70 | 21.97 | 21.97 | -2.225% | 4,415 | -3.141% |
| 2026-01-02 | 22.81 | 23.00 | 22.25 | 22.47 | -2.304% | 2,943 | -5.296% |
| 2025-12-31 | 23.74 | 23.74 | 23.00 | 23.00 | -0.862% | 21,712 | -7.478% |
| 2025-12-30 | 22.98 | 23.36 | 22.76 | 23.20 | +1.001% | 5,006 | -8.276% |
| 2025-12-29 | 22.52 | 22.97 | 21.98 | 22.97 | +1.867% | 3,427 | -7.357% |
| 2025-12-26 | 22.55 | 22.55 | 22.55 | 22.55 | +0.575% | 260 | -5.628% |
| 2025-12-24 | 22.68 | 22.68 | 22.42 | 22.42 | -1.451% | 455 | -5.085% |
| 2025-12-23 | 22.91 | 22.91 | 22.60 | 22.75 | +0.029% | 1,522 | -6.462% |
| 2025-12-22 | 22.60 | 22.76 | 22.60 | 22.74 | +1.127% | 1,645 | -6.434% |
| 2025-12-19 | 22.04 | 22.49 | 21.95 | 22.49 | +1.306% | 6,712 | -5.380% |
| 2025-12-18 | 21.92 | 22.24 | 21.92 | 22.20 | -0.224% | 2,222 | -4.145% |
| 2025-12-17 | 22.35 | 22.35 | 22.25 | 22.25 | +0.633% | 709 | -4.360% |
| 2025-12-16 | 22.20 | 22.20 | 21.93 | 22.11 | -0.089% | 5,880 | -3.754% |
| 2025-12-15 | 22.00 | 22.15 | 22.00 | 22.13 | +0.407% | 933 | -3.840% |
| 2025-12-12 | 22.18 | 22.18 | 22.04 | 22.04 | -0.095% | 627 | -3.448% |
| 2025-12-11 | 22.37 | 22.37 | 22.06 | 22.06 | -0.492% | 1,359 | -3.540% |
| 2025-12-10 | 21.92 | 22.17 | 21.92 | 22.17 | +0.864% | 2,279 | -4.014% |
| 2025-12-09 | 21.90 | 22.17 | 21.85 | 21.98 | +1.158% | 7,492 | -3.185% |
| 2025-12-08 | 21.73 | 21.94 | 21.71 | 21.73 | -0.237% | 2,693 | -2.064% |
| 2025-12-05 | 21.58 | 21.92 | 21.58 | 21.78 | +1.776% | 3,922 | -2.296% |
| 2025-12-04 | 21.49 | 21.57 | 21.40 | 21.40 | -0.898% | 1,473 | -0.561% |
| 2025-12-03 | 21.75 | 21.81 | 21.51 | 21.59 | +0.391% | 4,362 | -1.454% |
| 2025-12-02 | 21.64 | 21.81 | 21.50 | 21.51 | +0.939% | 6,611 | -1.069% |
| 2025-12-01 | 22.21 | 22.30 | 21.25 | 21.31 | -1.978% | 21,790 | -0.141% |
| 2025-11-28 | 21.74 | 21.74 | 21.74 | 21.74 | +1.196% | 514 | -2.116% |
| 2025-11-26 | 21.95 | 21.95 | 21.25 | 21.48 | -0.680% | 3,389 | -0.945% |
| 2025-11-25 | 21.75 | 22.14 | 21.61 | 21.63 | -0.506% | 12,902 | -1.618% |
| 2025-11-24 | 21.00 | 22.00 | 21.00 | 21.74 | +2.210% | 20,882 | -2.116% |
| 2025-11-21 | 21.68 | 21.73 | 21.20 | 21.27 | -1.936% | 6,127 | +0.047% |
| 2025-11-20 | 21.93 | 22.03 | 21.67 | 21.69 | -1.900% | 4,244 | -1.890% |
| 2025-11-19 | 22.28 | 22.28 | 22.08 | 22.11 | -0.540% | 1,863 | -3.754% |
| 2025-11-18 | 22.32 | 22.49 | 22.20 | 22.23 | -0.314% | 4,102 | -4.274% |
| 2025-11-17 | 22.29 | 22.42 | 22.10 | 22.30 | -0.624% | 1,022 | -4.574% |
| 2025-11-14 | 22.03 | 22.44 | 22.03 | 22.44 | +0.628% | 1,472 | -5.169% |
| 2025-11-13 | 22.21 | 22.45 | 22.01 | 22.30 | -0.491% | 2,815 | -4.574% |
| 2025-11-12 | 22.36 | 22.42 | 22.03 | 22.41 | -0.621% | 3,944 | -5.042% |
| 2025-11-11 | 21.87 | 22.60 | 21.87 | 22.55 | +2.938% | 6,791 | -5.632% |
| 2025-11-10 | 22.74 | 22.74 | 21.66 | 21.91 | +0.074% | 4,007 | -2.859% |
| 2025-11-07 | 21.99 | 21.99 | 21.89 | 21.89 | -0.166% | 3,103 | -2.787% |
| 2025-11-06 | 22.79 | 22.79 | 21.85 | 21.93 | -2.004% | 21,388 | -2.948% |
| 2025-11-05 | 22.20 | 22.38 | 22.12 | 22.38 | +1.612% | 1,355 | -4.894% |
| 2025-11-04 | 22.23 | 22.23 | 22.00 | 22.02 | -1.078% | 2,704 | -3.361% |
| 2025-11-03 | 22.25 | 22.26 | 22.25 | 22.26 | +0.045% | 1,286 | -4.403% |
| 2025-10-31 | 22.50 | 23.12 | 22.06 | 22.25 | -3.224% | 14,799 | -4.360% |
| 2025-10-30 | 22.83 | 22.99 | 22.81 | 22.99 | +0.442% | 1,284 | -7.443% |
| 2025-10-29 | 22.56 | 22.89 | 22.56 | 22.89 | +0.027% | 2,257 | -7.034% |
| 2025-10-28 | 22.98 | 22.98 | 22.65 | 22.88 | +0.632% | 3,143 | -7.008% |
| 2025-10-27 | 22.77 | 22.77 | 22.71 | 22.74 | +1.067% | 2,063 | -6.420% |
| 2025-10-24 | 22.92 | 22.92 | 22.50 | 22.50 | -1.229% | 510 | -5.422% |
| 2025-10-23 | 22.39 | 22.78 | 22.39 | 22.78 | +1.425% | 2,192 | -6.585% |
| 2025-10-22 | 22.85 | 22.85 | 22.41 | 22.46 | -1.231% | 1,296 | -5.254% |
| 2025-10-21 | 22.58 | 22.78 | 22.58 | 22.74 | +0.486% | 3,116 | -6.420% |
| 2025-10-20 | 22.06 | 22.78 | 22.06 | 22.63 | +1.708% | 5,914 | -5.966% |
| 2025-10-17 | 22.61 | 22.62 | 22.25 | 22.25 | -0.492% | 1,145 | -4.360% |
| 2025-10-16 | 22.85 | 22.85 | 22.03 | 22.36 | +0.721% | 746 | -4.830% |
| 2025-10-15 | 22.69 | 22.69 | 22.07 | 22.20 | -0.915% | 5,540 | -4.144% |
| 2025-10-14 | 22.61 | 22.61 | 22.22 | 22.41 | -0.298% | 1,100 | -5.021% |
| 2025-10-13 | 22.35 | 22.68 | 22.23 | 22.47 | +0.009% | 2,015 | -5.304% |
| 2025-10-10 | 22.32 | 22.47 | 22.15 | 22.47 | +1.445% | 6,238 | -5.296% |
| 2025-10-09 | 22.36 | 22.36 | 22.01 | 22.15 | -1.534% | 5,979 | -3.928% |
| 2025-10-08 | 22.50 | 22.59 | 21.90 | 22.50 | +2.952% | 2,197 | -5.401% |
| 2025-10-07 | 21.87 | 22.25 | 21.85 | 21.85 | +0.460% | 3,705 | -2.609% |
| 2025-10-06 | 21.57 | 22.74 | 21.57 | 21.75 | -2.247% | 4,950 | -2.161% |
| 2025-10-03 | 22.74 | 23.83 | 21.74 | 22.25 | -2.796% | 7,132 | -4.360% |
| 2025-10-02 | 23.01 | 23.30 | 22.89 | 22.89 | -1.707% | 5,155 | -7.034% |
| 2025-10-01 | 23.27 | 23.32 | 22.92 | 23.29 | -0.011% | 4,338 | -8.621% |
| 2025-09-30 | 23.37 | 23.37 | 22.75 | 23.29 | -1.188% | 7,783 | -8.630% |
| 2025-09-29 | 23.54 | 23.74 | 23.51 | 23.57 | +0.212% | 15,750 | -9.716% |
| 2025-09-26 | 23.46 | 23.53 | 23.45 | 23.52 | +0.642% | 3,777 | -9.524% |
| 2025-09-25 | 23.35 | 23.40 | 23.29 | 23.37 | +0.376% | 6,191 | -8.943% |
| 2025-09-24 | 23.33 | 23.44 | 23.17 | 23.28 | -0.374% | 5,260 | -8.601% |
| 2025-09-23 | 23.44 | 23.91 | 23.07 | 23.37 | -0.511% | 5,583 | -8.943% |
| 2025-09-22 | 23.60 | 23.63 | 23.40 | 23.49 | +0.171% | 6,375 | -9.408% |
| 2025-09-19 | 23.48 | 23.49 | 23.27 | 23.45 | +1.143% | 4,905 | -9.254% |
| 2025-09-18 | 23.15 | 23.32 | 23.10 | 23.18 | +0.065% | 11,880 | -8.217% |
| 2025-09-17 | 23.12 | 23.22 | 23.12 | 23.17 | -0.215% | 6,061 | -8.157% |
| 2025-09-16 | 23.16 | 23.23 | 23.14 | 23.22 | +0.173% | 11,557 | -8.355% |
| 2025-09-15 | 23.07 | 23.29 | 22.95 | 23.18 | +0.216% | 13,675 | -8.197% |
| 2025-09-12 | 23.12 | 23.15 | 23.08 | 23.13 | 0.000% | 5,556 | -7.998% |
| 2025-09-11 | 23.07 | 23.19 | 22.76 | 23.13 | +0.260% | 17,311 | -7.998% |
| 2025-09-10 | 22.96 | 23.12 | 22.91 | 23.07 | +0.654% | 20,235 | -7.759% |
| 2025-09-09 | 23.01 | 23.01 | 22.86 | 22.92 | +0.065% | 24,767 | -7.155% |
| 2025-09-08 | 22.88 | 23.01 | 22.88 | 22.91 | +0.726% | 3,408 | -7.095% |
| 2025-09-05 | 22.64 | 22.86 | 22.55 | 22.74 | +0.910% | 6,721 | -6.420% |
| 2025-09-03 | 22.45 | 22.54 | 22.18 | 22.54 | -0.067% | 22,726 | -5.569% |
| 2025-09-02 | 22.62 | 22.70 | 22.43 | 22.55 | -0.617% | 7,348 | -5.632% |
| 2025-08-29 | 21.57 | 22.80 | 21.00 | 22.69 | +0.304% | 30,281 | -6.214% |
| 2025-08-28 | 22.10 | 22.66 | 22.10 | 22.62 | +0.316% | 5,140 | -5.929% |
| 2025-08-27 | 22.25 | 22.55 | 22.25 | 22.55 | +0.308% | 1,678 | -5.632% |
| 2025-08-26 | 22.57 | 22.57 | 22.48 | 22.48 | -0.395% | 1,190 | -5.341% |
| 2025-08-25 | 22.60 | 22.64 | 22.55 | 22.57 | -0.309% | 9,191 | -5.716% |
| 2025-08-22 | 22.69 | 22.69 | 22.64 | 22.64 | +1.388% | 4,506 | -6.007% |
| 2025-08-21 | 22.55 | 22.55 | 22.15 | 22.33 | -0.179% | 1,622 | -4.702% |
| 2025-08-20 | 22.61 | 22.61 | 22.31 | 22.37 | -0.089% | 1,248 | -4.873% |
| 2025-08-19 | 21.81 | 22.64 | 21.66 | 22.39 | +2.237% | 12,572 | -4.958% |
| 2025-08-18 | 21.50 | 21.96 | 21.50 | 21.90 | +1.201% | 4,504 | -2.831% |
| 2025-08-15 | 21.67 | 21.67 | 21.50 | 21.64 | -0.046% | 1,478 | -1.664% |
| 2025-08-14 | 21.32 | 21.69 | 21.32 | 21.65 | +0.278% | 5,356 | -1.709% |
| 2025-08-13 | 21.45 | 21.59 | 21.40 | 21.59 | +0.888% | 4,714 | -1.436% |
| 2025-08-12 | 21.30 | 21.45 | 21.30 | 21.40 | +0.422% | 1,871 | -0.561% |
| 2025-08-11 | 21.15 | 21.43 | 21.04 | 21.31 | +0.590% | 8,521 | -0.141% |
| 2025-08-08 | 21.01 | 21.18 | 21.01 | 21.18 | +1.218% | 3,376 | +0.448% |
| 2025-08-07 | 21.05 | 21.20 | 20.90 | 20.93 | -2.013% | 8,618 | +1.672% |
| 2025-08-06 | 21.32 | 21.42 | 21.16 | 21.36 | +0.094% | 22,238 | -0.375% |
| 2025-08-05 | 21.35 | 21.36 | 21.32 | 21.34 | -0.047% | 16,018 | -0.281% |
| 2025-08-04 | 21.30 | 21.35 | 21.16 | 21.35 | +0.613% | 8,196 | -0.328% |
| 2025-08-01 | 21.21 | 21.22 | 21.00 | 21.22 | -0.562% | 1,959 | +0.283% |
| 2025-07-31 | 21.33 | 21.34 | 20.95 | 21.34 | -0.094% | 5,261 | -0.281% |
| 2025-07-30 | 21.02 | 21.38 | 21.02 | 21.36 | +0.235% | 7,641 | -0.375% |
| 2025-07-29 | 21.29 | 21.31 | 21.29 | 21.31 | -0.234% | 1,353 | -0.141% |
| 2025-07-28 | 20.90 | 21.36 | 20.90 | 21.36 | +0.282% | 2,922 | -0.375% |
| 2025-07-25 | 21.30 | 21.30 | 21.20 | 21.30 | +0.330% | 4,067 | -0.094% |
| 2025-07-24 | 21.20 | 21.24 | 21.00 | 21.23 | -0.329% | 3,358 | +0.236% |
| 2025-07-23 | 21.20 | 21.30 | 21.16 | 21.30 | +0.235% | 2,431 | -0.094% |
| 2025-07-22 | 21.25 | 21.25 | 21.15 | 21.25 | -0.235% | 1,578 | +0.141% |
| 2025-07-21 | 21.24 | 21.30 | 21.24 | 21.30 | +0.403% | 2,189 | -0.094% |
| 2025-07-18 | 21.26 | 21.28 | 21.11 | 21.21 | -0.147% | 3,285 | +0.309% |
| 2025-07-17 | 21.30 | 21.30 | 21.11 | 21.25 | -0.254% | 2,735 | +0.161% |
| 2025-07-16 | 21.27 | 21.46 | 21.00 | 21.30 | +0.235% | 14,800 | -0.094% |
| 2025-07-15 | 21.25 | 21.25 | 21.00 | 21.25 | +0.047% | 2,373 | +0.141% |
| 2025-07-14 | 20.90 | 21.24 | 20.90 | 21.24 | +0.283% | 2,959 | +0.188% |
| 2025-07-11 | 21.22 | 21.24 | 21.09 | 21.18 | -0.282% | 1,733 | +0.472% |
| 2025-07-10 | 21.05 | 21.24 | 20.91 | 21.24 | +0.903% | 7,005 | +0.188% |
| 2025-07-09 | 20.97 | 21.05 | 20.93 | 21.05 | +0.429% | 8,794 | +1.093% |
| 2025-07-08 | 20.81 | 21.11 | 20.81 | 20.96 | -0.190% | 9,747 | +1.527% |
| 2025-07-07 | 21.24 | 21.24 | 20.94 | 21.00 | 0.000% | 6,849 | +1.333% |
| 2025-07-03 | 20.92 | 21.00 | 20.89 | 21.00 | -1.269% | 4,988 | +1.333% |
| 2025-07-02 | 20.96 | 21.27 | 20.96 | 21.27 | +0.584% | 9,053 | +0.047% |
| 2025-07-01 | 21.20 | 21.20 | 21.03 | 21.15 | +1.034% | 7,665 | +0.632% |
| 2025-06-30 | 21.16 | 21.17 | 20.67 | 20.93 | -1.087% | 48,527 | +1.672% |
| 2025-06-27 | 21.24 | 21.24 | 21.16 | 21.16 | +0.010% | 1,499 | +0.567% |
| 2025-06-26 | 21.17 | 21.23 | 21.16 | 21.16 | -0.105% | 2,287 | +0.578% |
| 2025-06-25 | 21.24 | 21.31 | 21.18 | 21.18 | 0.000% | 2,160 | +0.472% |
| 2025-06-24 | 21.04 | 21.24 | 21.04 | 21.18 | +0.570% | 6,589 | +0.472% |
| 2025-06-23 | 21.00 | 21.08 | 20.94 | 21.06 | +0.095% | 2,464 | +1.045% |
| 2025-06-20 | 20.99 | 21.05 | 20.96 | 21.04 | -0.567% | 1,923 | +1.141% |
| 2025-06-18 | 21.16 | 21.16 | 21.16 | 21.16 | +0.858% | 190 | +0.567% |
| 2025-06-17 | 20.96 | 21.05 | 20.96 | 20.98 | -0.102% | 1,679 | +1.430% |
| 2025-06-16 | 21.23 | 21.23 | 21.00 | 21.00 | -0.609% | 3,114 | +1.327% |
| 2025-06-13 | 21.00 | 21.13 | 21.00 | 21.13 | -0.236% | 1,897 | +0.710% |
| 2025-06-12 | 21.11 | 21.28 | 21.09 | 21.18 | -0.088% | 10,157 | +0.472% |
| 2025-06-11 | 21.05 | 21.20 | 21.05 | 21.20 | +0.751% | 3,070 | +0.384% |
| 2025-06-10 | 20.97 | 21.09 | 20.97 | 21.04 | -0.179% | 2,211 | +1.138% |
| 2025-06-09 | 20.86 | 21.08 | 20.86 | 21.08 | +0.805% | 944 | +0.956% |
| 2025-06-06 | 20.96 | 20.96 | 20.91 | 20.91 | -1.088% | 970 | +1.769% |
| 2025-06-05 | 20.98 | 21.15 | 20.98 | 21.14 | +0.475% | 1,766 | +0.662% |
| 2025-06-04 | 21.03 | 21.06 | 21.03 | 21.04 | -0.048% | 2,143 | +1.141% |
| 2025-06-03 | 21.00 | 21.05 | 21.00 | 21.05 | +0.477% | 555 | +1.093% |
| 2025-06-02 | 20.98 | 21.25 | 20.94 | 20.95 | -1.133% | 5,379 | +1.575% |
| 2025-05-30 | 20.96 | 21.19 | 20.91 | 21.19 | +0.618% | 3,022 | +0.425% |
| 2025-05-29 | 21.00 | 21.06 | 20.99 | 21.06 | -0.190% | 2,023 | +1.045% |
| 2025-05-28 | 21.02 | 21.23 | 20.68 | 21.10 | -0.706% | 19,702 | +0.853% |
| 2025-05-27 | 21.35 | 21.39 | 21.01 | 21.25 | -0.141% | 3,705 | +0.141% |
| 2025-05-23 | 21.40 | 21.40 | 21.28 | 21.28 | +0.094% | 796 | 0.000% |
| 2025-05-22 | 21.10 | 21.44 | 21.10 | 21.26 | +0.307% | 3,858 | +0.094% |
| 2025-05-21 | 21.39 | 21.49 | 21.13 | 21.20 | -1.602% | 4,098 | +0.401% |
| 2025-05-20 | 21.22 | 21.54 | 21.22 | 21.54 | +0.560% | 3,453 | -1.207% |
| 2025-05-19 | 21.53 | 21.54 | 20.88 | 21.42 | -0.511% | 7,177 | -0.654% |
| 2025-05-16 | 21.34 | 21.68 | 21.34 | 21.53 | +0.697% | 3,218 | -1.161% |
| 2025-05-15 | 21.67 | 21.68 | 21.38 | 21.38 | -0.692% | 6,016 | -0.472% |
| 2025-05-14 | 20.88 | 21.60 | 20.88 | 21.53 | +0.326% | 7,035 | -1.161% |
| 2025-05-13 | 20.82 | 21.67 | 20.82 | 21.46 | -0.279% | 6,700 | -0.839% |
| 2025-05-12 | 21.47 | 21.67 | 21.39 | 21.52 | +0.793% | 14,621 | -1.115% |
| 2025-05-09 | 21.27 | 21.65 | 21.21 | 21.35 | +0.663% | 3,587 | -0.331% |
| 2025-05-08 | 21.02 | 21.22 | 21.02 | 21.21 | +0.521% | 1,888 | +0.330% |
| 2025-05-07 | 21.10 | 21.34 | 21.10 | 21.10 | +0.047% | 5,286 | +0.853% |
| 2025-05-06 | 21.24 | 21.35 | 21.03 | 21.09 | -1.218% | 5,848 | +0.901% |
| 2025-05-05 | 21.06 | 21.40 | 21.06 | 21.35 | -0.836% | 1,547 | -0.328% |
| 2025-05-02 | 20.92 | 21.63 | 20.92 | 21.53 | +0.853% | 3,784 | -1.161% |
| 2025-05-01 | 21.43 | 21.65 | 21.35 | 21.35 | -0.845% | 7,917 | -0.319% |
| 2025-04-30 | 20.90 | 21.66 | 20.90 | 21.53 | -0.554% | 4,165 | -1.161% |
| 2025-04-29 | 21.64 | 21.65 | 21.52 | 21.65 | -0.276% | 4,752 | -1.709% |
| 2025-04-28 | 21.47 | 21.71 | 20.87 | 21.71 | +1.496% | 5,097 | -1.981% |
| 2025-04-25 | 20.99 | 21.39 | 20.92 | 21.39 | +2.003% | 2,637 | -0.514% |
| 2025-04-24 | 20.96 | 20.97 | 20.79 | 20.97 | +2.694% | 1,113 | +1.478% |
| 2025-04-23 | 20.24 | 21.11 | 20.24 | 20.42 | +0.889% | 2,016 | +4.212% |
| 2025-04-22 | 20.01 | 20.56 | 20.01 | 20.24 | +1.149% | 3,140 | +5.138% |
| 2025-04-21 | 20.24 | 20.26 | 19.99 | 20.01 | -1.497% | 3,334 | +6.347% |
| 2025-04-17 | 20.35 | 20.89 | 20.31 | 20.31 | +0.347% | 1,354 | +4.754% |
| 2025-04-16 | 20.58 | 20.69 | 20.19 | 20.24 | +0.467% | 4,037 | +5.118% |
| 2025-04-15 | 19.80 | 20.15 | 19.68 | 20.15 | +3.599% | 4,498 | +5.608% |
| 2025-04-14 | 19.45 | 19.80 | 19.45 | 19.45 | +0.715% | 2,265 | +9.409% |
| 2025-04-11 | 19.26 | 19.79 | 18.98 | 19.31 | -2.465% | 2,931 | +10.191% |
| 2025-04-10 | 18.96 | 19.80 | 18.92 | 19.80 | +0.508% | 1,165 | +7.475% |
| 2025-04-09 | 19.23 | 19.71 | 18.68 | 19.70 | 0.000% | 16,217 | +8.020% |