GNL/PD
Global Net Lease, Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.57USD0.000%(0.00)5,365
After-hoursOct 2, 2026 4:10:30 PM EDT
22.57USD-1.182%(-0.27)
GNL/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.44 | 22.63 | 22.40 | 22.57 | -1.182% | 5,928 | 0.000% |
| 2026-10-01 | 22.65 | 23.16 | 22.43 | 22.84 | +0.839% | 9,827 | -1.182% |
| 2026-09-30 | 22.54 | 22.68 | 22.18 | 22.65 | +1.048% | 11,989 | -0.353% |
| 2026-09-29 | 22.37 | 22.49 | 22.37 | 22.41 | -0.377% | 6,159 | +0.692% |
| 2026-09-28 | 22.50 | 22.50 | 22.45 | 22.50 | -0.000% | 4,077 | +0.312% |
| 2026-09-25 | 22.51 | 22.71 | 22.41 | 22.50 | -0.354% | 9,487 | +0.311% |
| 2026-09-24 | 22.97 | 22.97 | 22.55 | 22.58 | -1.268% | 11,832 | -0.044% |
| 2026-09-23 | 22.75 | 22.87 | 22.68 | 22.87 | -0.287% | 6,007 | -1.312% |
| 2026-09-22 | 22.61 | 22.97 | 22.61 | 22.94 | +0.817% | 25,611 | -1.595% |
| 2026-09-21 | 22.80 | 22.80 | 22.70 | 22.75 | -0.394% | 18,223 | -0.791% |
| 2026-09-18 | 22.97 | 22.97 | 22.81 | 22.84 | -0.044% | 4,176 | -1.182% |
| 2026-09-17 | 22.71 | 22.90 | 22.70 | 22.85 | +1.106% | 4,754 | -1.225% |
| 2026-09-16 | 22.76 | 22.90 | 22.55 | 22.60 | -0.703% | 10,288 | -0.133% |
| 2026-09-15 | 22.68 | 22.76 | 22.56 | 22.76 | -0.044% | 11,368 | -0.835% |
| 2026-09-14 | 23.00 | 23.60 | 22.65 | 22.77 | -0.698% | 10,034 | -0.878% |
| 2026-09-11 | 23.34 | 23.35 | 22.93 | 22.93 | -1.036% | 8,990 | -1.570% |
| 2026-09-10 | 23.17 | 23.40 | 23.05 | 23.17 | -0.172% | 4,381 | -2.590% |
| 2026-09-09 | 23.45 | 23.45 | 23.21 | 23.21 | -1.199% | 3,650 | -2.757% |
| 2026-09-08 | 23.45 | 23.52 | 23.45 | 23.49 | -0.248% | 1,953 | -3.924% |
| 2026-09-04 | 23.46 | 23.55 | 23.46 | 23.55 | +0.149% | 3,491 | -4.161% |
| 2026-09-03 | 23.52 | 23.70 | 23.49 | 23.52 | -0.445% | 10,759 | -4.019% |
| 2026-09-02 | 23.58 | 23.67 | 23.58 | 23.62 | +0.212% | 2,710 | -4.445% |
| 2026-09-01 | 23.50 | 23.63 | 23.40 | 23.57 | -0.422% | 7,421 | -4.243% |
| 2026-08-31 | 23.49 | 23.70 | 23.49 | 23.67 | -0.084% | 5,626 | -4.647% |
| 2026-08-28 | 23.61 | 23.69 | 23.55 | 23.69 | -0.253% | 4,500 | -4.728% |
| 2026-08-27 | 23.51 | 23.75 | 23.51 | 23.75 | +0.636% | 2,041 | -4.968% |
| 2026-08-26 | 23.42 | 23.60 | 23.42 | 23.60 | +0.426% | 3,185 | -4.364% |
| 2026-08-25 | 23.46 | 23.52 | 23.46 | 23.50 | -0.106% | 1,590 | -3.957% |
| 2026-08-24 | 23.45 | 23.55 | 23.39 | 23.52 | +0.534% | 2,497 | -4.060% |
| 2026-08-21 | 23.72 | 23.79 | 23.40 | 23.40 | -1.474% | 3,410 | -3.547% |
| 2026-08-20 | 23.76 | 23.85 | 23.74 | 23.75 | -0.503% | 5,918 | -4.968% |
| 2026-08-19 | 23.72 | 23.89 | 23.71 | 23.87 | +0.717% | 2,513 | -5.446% |
| 2026-08-18 | 23.68 | 23.73 | 23.68 | 23.70 | +0.275% | 4,147 | -4.768% |
| 2026-08-17 | 23.56 | 23.64 | 23.42 | 23.64 | -0.274% | 2,056 | -4.506% |
| 2026-08-14 | 23.90 | 23.90 | 23.62 | 23.70 | -0.253% | 4,001 | -4.768% |
| 2026-08-13 | 23.72 | 23.88 | 23.69 | 23.76 | -0.294% | 7,201 | -5.008% |
| 2026-08-12 | 23.67 | 23.85 | 23.50 | 23.83 | +0.210% | 3,216 | -5.287% |
| 2026-08-11 | 23.74 | 23.78 | 23.55 | 23.78 | +0.295% | 3,969 | -5.088% |
| 2026-08-10 | 23.54 | 23.82 | 23.54 | 23.71 | +0.169% | 6,739 | -4.808% |
| 2026-08-07 | 23.52 | 23.67 | 23.50 | 23.67 | +0.424% | 2,469 | -4.647% |
| 2026-08-06 | 23.51 | 23.72 | 23.51 | 23.57 | -0.443% | 2,329 | -4.243% |
| 2026-08-05 | 23.66 | 23.68 | 23.66 | 23.68 | +0.318% | 1,222 | -4.667% |
| 2026-08-04 | 23.68 | 23.77 | 23.60 | 23.60 | -0.757% | 1,633 | -4.364% |
| 2026-08-03 | 23.66 | 23.78 | 23.66 | 23.78 | +0.084% | 1,413 | -5.088% |
| 2026-07-31 | 23.67 | 23.82 | 23.60 | 23.76 | +0.042% | 12,012 | -5.008% |
| 2026-07-30 | 23.72 | 23.83 | 23.71 | 23.75 | +0.126% | 1,987 | -4.968% |
| 2026-07-29 | 23.67 | 23.83 | 23.67 | 23.72 | -0.210% | 1,469 | -4.848% |
| 2026-07-28 | 23.83 | 23.97 | 23.75 | 23.77 | -0.103% | 5,701 | -5.048% |
| 2026-07-27 | 23.79 | 23.79 | 23.75 | 23.79 | +0.187% | 2,915 | -5.146% |
| 2026-07-24 | 23.82 | 23.82 | 23.75 | 23.75 | +0.423% | 1,099 | -4.968% |
| 2026-07-23 | 23.70 | 23.73 | 23.65 | 23.65 | -0.505% | 3,815 | -4.567% |
| 2026-07-22 | 23.70 | 23.84 | 23.67 | 23.77 | +0.084% | 5,650 | -5.048% |
| 2026-07-21 | 23.84 | 24.00 | 23.75 | 23.75 | -0.669% | 4,000 | -4.968% |
| 2026-07-20 | 23.85 | 23.97 | 23.84 | 23.91 | +0.063% | 5,702 | -5.604% |
| 2026-07-17 | 24.04 | 24.04 | 23.82 | 23.89 | -0.146% | 5,886 | -5.545% |
| 2026-07-16 | 23.68 | 24.04 | 23.68 | 23.93 | +0.209% | 23,400 | -5.683% |
| 2026-07-15 | 23.89 | 23.99 | 23.75 | 23.88 | +0.252% | 20,283 | -5.486% |
| 2026-07-14 | 23.86 | 23.86 | 23.73 | 23.82 | +0.126% | 5,542 | -5.248% |
| 2026-07-13 | 23.60 | 23.81 | 23.58 | 23.79 | +0.635% | 8,843 | -5.128% |
| 2026-07-10 | 23.64 | 23.64 | 23.64 | 23.64 | 0.000% | 123 | -4.526% |
| 2026-07-09 | 23.51 | 23.69 | 23.50 | 23.64 | +0.085% | 4,125 | -4.526% |
| 2026-07-08 | 23.70 | 23.70 | 23.57 | 23.62 | -0.464% | 12,535 | -4.445% |
| 2026-07-07 | 23.76 | 23.80 | 23.42 | 23.73 | +0.497% | 14,175 | -4.888% |
| 2026-07-06 | 23.55 | 23.75 | 23.55 | 23.61 | +0.181% | 7,521 | -4.415% |
| 2026-07-02 | 23.48 | 23.90 | 23.40 | 23.57 | -0.422% | 23,010 | -4.243% |
| 2026-07-01 | 23.83 | 23.83 | 23.38 | 23.67 | +1.197% | 1,635 | -4.647% |
| 2026-06-30 | 23.37 | 23.59 | 23.12 | 23.39 | -0.085% | 57,217 | -3.506% |
| 2026-06-29 | 23.30 | 23.42 | 23.30 | 23.41 | +0.429% | 6,091 | -3.588% |
| 2026-06-26 | 23.45 | 23.45 | 23.19 | 23.31 | +1.084% | 13,289 | -3.175% |
| 2026-06-25 | 23.64 | 23.64 | 23.00 | 23.06 | -2.453% | 15,338 | -2.125% |
| 2026-06-24 | 23.52 | 23.70 | 23.51 | 23.64 | +0.254% | 7,830 | -4.526% |
| 2026-06-23 | 23.57 | 23.73 | 23.53 | 23.58 | +0.085% | 6,123 | -4.283% |
| 2026-06-22 | 23.53 | 23.75 | 23.50 | 23.56 | -0.381% | 10,631 | -4.202% |
| 2026-06-18 | 23.55 | 23.90 | 23.55 | 23.65 | +0.297% | 23,136 | -4.567% |
| 2026-06-17 | 23.55 | 23.76 | 23.50 | 23.58 | +0.042% | 12,059 | -4.283% |
| 2026-06-16 | 23.61 | 23.70 | 23.56 | 23.57 | -0.169% | 4,835 | -4.243% |
| 2026-06-15 | 23.74 | 23.87 | 23.59 | 23.61 | +0.085% | 4,323 | -4.405% |
| 2026-06-12 | 23.47 | 23.90 | 23.36 | 23.59 | +0.042% | 13,968 | -4.324% |
| 2026-06-11 | 23.63 | 23.63 | 23.57 | 23.58 | -0.127% | 7,437 | -4.283% |
| 2026-06-10 | 23.45 | 23.61 | 23.41 | 23.61 | -0.085% | 3,022 | -4.405% |
| 2026-06-09 | 23.63 | 23.63 | 23.31 | 23.63 | 0.000% | 2,295 | -4.486% |
| 2026-06-08 | 23.69 | 23.87 | 23.42 | 23.63 | -0.232% | 5,693 | -4.486% |
| 2026-06-05 | 23.31 | 23.74 | 23.31 | 23.68 | -0.021% | 2,722 | -4.708% |
| 2026-06-04 | 23.68 | 23.82 | 23.65 | 23.69 | -0.337% | 7,297 | -4.728% |
| 2026-06-03 | 23.59 | 23.78 | 23.33 | 23.77 | +1.149% | 3,372 | -5.048% |
| 2026-06-02 | 23.58 | 23.58 | 23.31 | 23.50 | +0.043% | 35,827 | -3.957% |
| 2026-06-01 | 23.57 | 23.82 | 23.39 | 23.49 | -0.677% | 88,191 | -3.917% |
| 2026-05-29 | 23.78 | 23.78 | 23.55 | 23.65 | +0.212% | 16,602 | -4.567% |
| 2026-05-28 | 23.60 | 23.70 | 23.51 | 23.60 | -0.422% | 36,595 | -4.364% |
| 2026-05-27 | 23.71 | 23.80 | 23.47 | 23.70 | -0.057% | 14,340 | -4.768% |
| 2026-05-26 | 23.55 | 23.75 | 23.43 | 23.71 | +0.716% | 12,620 | -4.823% |
| 2026-05-22 | 23.57 | 23.57 | 23.42 | 23.55 | -0.106% | 3,613 | -4.141% |
| 2026-05-21 | 23.54 | 23.60 | 23.45 | 23.57 | -0.465% | 2,416 | -4.243% |
| 2026-05-20 | 23.60 | 23.68 | 23.60 | 23.68 | +0.339% | 5,505 | -4.687% |
| 2026-05-19 | 23.65 | 23.69 | 23.55 | 23.60 | -0.632% | 16,488 | -4.364% |
| 2026-05-18 | 23.57 | 23.75 | 23.57 | 23.75 | +0.402% | 4,850 | -4.968% |
| 2026-05-15 | 23.47 | 23.66 | 23.29 | 23.66 | +0.116% | 1,517 | -4.587% |
| 2026-05-14 | 23.61 | 23.63 | 23.52 | 23.63 | -0.432% | 1,426 | -4.476% |
| 2026-05-13 | 23.74 | 23.75 | 23.56 | 23.73 | +0.508% | 6,112 | -4.888% |
| 2026-05-12 | 23.62 | 23.76 | 23.61 | 23.61 | -0.631% | 9,036 | -4.405% |
| 2026-05-11 | 23.56 | 23.80 | 23.56 | 23.76 | 0.000% | 6,810 | -5.008% |
| 2026-05-08 | 23.53 | 23.76 | 23.46 | 23.76 | +0.423% | 8,133 | -5.008% |
| 2026-05-07 | 23.45 | 23.66 | 23.45 | 23.66 | +0.254% | 4,907 | -4.607% |
| 2026-05-06 | 23.44 | 23.60 | 23.35 | 23.60 | +0.383% | 4,692 | -4.364% |
| 2026-05-05 | 23.55 | 23.70 | 23.48 | 23.51 | -0.381% | 8,997 | -3.998% |
| 2026-05-04 | 23.35 | 23.65 | 23.25 | 23.60 | +0.212% | 11,155 | -4.364% |
| 2026-05-01 | 23.40 | 23.57 | 23.21 | 23.55 | +1.421% | 8,163 | -4.161% |
| 2026-04-30 | 23.23 | 23.49 | 23.10 | 23.22 | -0.557% | 7,246 | -2.799% |
| 2026-04-29 | 23.15 | 23.35 | 23.15 | 23.35 | -0.299% | 7,446 | -3.340% |
| 2026-04-28 | 23.31 | 23.44 | 23.30 | 23.42 | -0.234% | 3,550 | -3.629% |
| 2026-04-27 | 23.25 | 23.48 | 23.23 | 23.48 | +0.406% | 22,536 | -3.855% |
| 2026-04-24 | 23.04 | 23.40 | 23.04 | 23.38 | +0.950% | 15,400 | -3.464% |
| 2026-04-23 | 23.06 | 23.16 | 22.83 | 23.16 | 0.000% | 11,553 | -2.547% |
| 2026-04-22 | 23.04 | 23.20 | 23.01 | 23.16 | +0.216% | 29,096 | -2.547% |
| 2026-04-21 | 23.46 | 23.46 | 22.70 | 23.11 | -2.201% | 55,454 | -2.337% |
| 2026-04-20 | 23.62 | 23.80 | 23.56 | 23.63 | -0.714% | 35,112 | -4.486% |
| 2026-04-17 | 23.79 | 23.80 | 23.67 | 23.80 | +0.042% | 2,663 | -5.168% |
| 2026-04-16 | 23.78 | 23.98 | 23.56 | 23.79 | +0.084% | 4,283 | -5.128% |
| 2026-04-15 | 23.74 | 24.00 | 23.62 | 23.77 | +0.169% | 11,546 | -5.048% |
| 2026-04-14 | 23.63 | 24.33 | 23.63 | 23.73 | +0.211% | 19,537 | -4.888% |
| 2026-04-13 | 23.42 | 23.69 | 23.42 | 23.68 | -0.042% | 4,115 | -4.687% |
| 2026-04-10 | 23.50 | 23.69 | 23.10 | 23.69 | +0.169% | 11,216 | -4.728% |
| 2026-04-09 | 23.25 | 23.67 | 23.25 | 23.65 | +1.068% | 10,622 | -4.567% |
| 2026-04-08 | 23.00 | 23.50 | 22.80 | 23.40 | +2.722% | 22,863 | -3.547% |
| 2026-04-07 | 22.62 | 22.78 | 22.50 | 22.78 | -0.263% | 4,119 | -0.922% |
| 2026-04-06 | 22.36 | 23.03 | 22.19 | 22.84 | +1.624% | 16,001 | -1.182% |
| 2026-04-02 | 22.19 | 22.73 | 22.19 | 22.48 | -0.948% | 17,646 | +0.423% |
| 2026-04-01 | 22.67 | 23.52 | 22.36 | 22.69 | +1.204% | 13,460 | -0.529% |
| 2026-03-31 | 23.02 | 23.34 | 22.26 | 22.42 | -3.694% | 55,932 | +0.669% |
| 2026-03-30 | 23.20 | 23.43 | 23.00 | 23.28 | +0.562% | 2,648 | -3.050% |
| 2026-03-27 | 23.34 | 23.36 | 23.00 | 23.15 | -1.405% | 4,713 | -2.505% |
| 2026-03-26 | 23.01 | 23.68 | 23.01 | 23.48 | -1.634% | 1,696 | -3.876% |
| 2026-03-25 | 23.61 | 23.90 | 23.61 | 23.87 | +0.421% | 3,817 | -5.446% |
| 2026-03-24 | 23.27 | 23.77 | 23.27 | 23.77 | +1.625% | 1,722 | -5.048% |
| 2026-03-23 | 23.35 | 23.42 | 23.20 | 23.39 | +0.086% | 5,722 | -3.506% |
| 2026-03-20 | 23.40 | 23.57 | 23.00 | 23.37 | -0.128% | 5,255 | -3.423% |
| 2026-03-19 | 23.62 | 23.67 | 23.33 | 23.40 | -1.598% | 14,371 | -3.547% |
| 2026-03-18 | 24.42 | 24.42 | 23.71 | 23.78 | -2.381% | 8,443 | -5.088% |
| 2026-03-17 | 24.15 | 24.37 | 24.15 | 24.36 | +0.537% | 3,534 | -7.348% |
| 2026-03-16 | 24.35 | 24.41 | 24.03 | 24.23 | +0.083% | 17,301 | -6.851% |
| 2026-03-13 | 24.61 | 24.61 | 24.16 | 24.21 | -0.329% | 5,122 | -6.774% |
| 2026-03-12 | 24.24 | 24.48 | 24.23 | 24.29 | +0.124% | 10,713 | -7.081% |
| 2026-03-11 | 24.49 | 24.50 | 24.23 | 24.26 | +0.017% | 3,955 | -6.966% |
| 2026-03-10 | 24.28 | 24.49 | 24.19 | 24.26 | -0.017% | 4,509 | -6.950% |
| 2026-03-09 | 24.31 | 24.43 | 24.15 | 24.26 | -0.818% | 4,683 | -6.966% |
| 2026-03-06 | 24.41 | 24.55 | 24.31 | 24.46 | -0.529% | 8,265 | -7.727% |
| 2026-03-05 | 24.50 | 24.59 | 24.35 | 24.59 | +0.449% | 7,283 | -8.215% |
| 2026-03-04 | 24.40 | 24.50 | 24.35 | 24.48 | +0.679% | 8,016 | -7.802% |
| 2026-03-03 | 24.12 | 24.32 | 24.12 | 24.32 | -0.348% | 1,168 | -7.177% |
| 2026-03-02 | 24.11 | 24.46 | 24.11 | 24.40 | -0.041% | 2,864 | -7.500% |
| 2026-02-27 | 24.55 | 24.55 | 24.00 | 24.41 | -0.082% | 34,765 | -7.538% |
| 2026-02-26 | 24.52 | 24.52 | 24.43 | 24.43 | +0.349% | 679 | -7.614% |
| 2026-02-25 | 24.32 | 24.72 | 24.32 | 24.34 | -0.511% | 1,516 | -7.291% |
| 2026-02-24 | 24.24 | 24.76 | 24.24 | 24.47 | +1.158% | 1,382 | -7.765% |
| 2026-02-23 | 24.55 | 24.55 | 24.19 | 24.19 | -1.826% | 1,534 | -6.697% |
| 2026-02-20 | 24.48 | 24.64 | 24.48 | 24.64 | +0.571% | 8,775 | -8.401% |
| 2026-02-19 | 24.33 | 24.57 | 24.33 | 24.50 | 0.000% | 8,087 | -7.878% |
| 2026-02-18 | 24.50 | 24.50 | 24.35 | 24.50 | 0.000% | 4,513 | -7.878% |
| 2026-02-17 | 24.32 | 24.50 | 24.26 | 24.50 | +0.394% | 13,939 | -7.878% |
| 2026-02-13 | 24.46 | 24.50 | 24.40 | 24.40 | -0.230% | 3,296 | -7.514% |
| 2026-02-12 | 24.46 | 24.47 | 24.40 | 24.46 | -0.082% | 3,153 | -7.727% |
| 2026-02-11 | 24.44 | 24.50 | 24.44 | 24.48 | -0.082% | 1,750 | -7.802% |
| 2026-02-10 | 24.49 | 24.63 | 24.43 | 24.50 | 0.000% | 9,090 | -7.878% |
| 2026-02-09 | 24.64 | 24.69 | 24.49 | 24.50 | -0.244% | 8,111 | -7.878% |
| 2026-02-06 | 24.69 | 24.69 | 24.51 | 24.56 | -0.527% | 4,817 | -8.103% |
| 2026-02-05 | 24.88 | 24.94 | 24.69 | 24.69 | -0.628% | 5,871 | -8.586% |
| 2026-02-04 | 24.85 | 24.85 | 24.74 | 24.85 | +1.021% | 7,090 | -9.160% |
| 2026-02-03 | 24.85 | 24.85 | 24.50 | 24.59 | -0.425% | 3,235 | -8.233% |
| 2026-02-02 | 24.51 | 24.80 | 24.51 | 24.70 | +0.041% | 4,918 | -8.623% |
| 2026-01-30 | 24.55 | 24.70 | 24.49 | 24.69 | +0.734% | 2,149 | -8.586% |
| 2026-01-29 | 24.50 | 24.60 | 24.43 | 24.51 | -0.487% | 8,921 | -7.915% |
| 2026-01-28 | 24.60 | 24.80 | 24.52 | 24.63 | -0.445% | 14,812 | -8.364% |
| 2026-01-27 | 24.64 | 24.94 | 24.45 | 24.74 | +0.040% | 6,141 | -8.771% |
| 2026-01-26 | 24.87 | 24.87 | 24.63 | 24.73 | -0.040% | 3,326 | -8.734% |
| 2026-01-23 | 24.85 | 24.85 | 24.42 | 24.74 | +0.162% | 3,536 | -8.771% |
| 2026-01-22 | 24.79 | 24.80 | 24.62 | 24.70 | -0.363% | 10,884 | -8.623% |
| 2026-01-21 | 24.64 | 24.92 | 24.31 | 24.79 | +1.391% | 5,920 | -8.955% |
| 2026-01-20 | 24.51 | 24.56 | 24.30 | 24.45 | -0.245% | 4,103 | -7.689% |
| 2026-01-16 | 24.49 | 24.64 | 24.25 | 24.51 | -0.528% | 5,929 | -7.915% |
| 2026-01-15 | 24.65 | 24.86 | 24.60 | 24.64 | -0.203% | 9,155 | -8.401% |
| 2026-01-14 | 24.70 | 24.92 | 24.56 | 24.69 | -0.363% | 11,493 | -8.586% |
| 2026-01-13 | 24.74 | 24.95 | 24.36 | 24.78 | +0.162% | 24,471 | -8.918% |
| 2026-01-12 | 24.65 | 24.74 | 24.58 | 24.74 | +0.365% | 4,429 | -8.771% |
| 2026-01-09 | 24.52 | 24.65 | 24.37 | 24.65 | +0.244% | 3,748 | -8.438% |
| 2026-01-08 | 24.17 | 24.59 | 24.17 | 24.59 | +1.152% | 7,602 | -8.215% |
| 2026-01-07 | 24.54 | 24.54 | 24.31 | 24.31 | -0.937% | 4,721 | -7.158% |
| 2026-01-06 | 24.60 | 24.60 | 24.30 | 24.54 | +0.368% | 8,913 | -8.028% |
| 2026-01-05 | 24.80 | 24.80 | 24.39 | 24.45 | -1.132% | 17,901 | -7.690% |
| 2026-01-02 | 24.60 | 24.85 | 24.02 | 24.73 | -0.882% | 10,512 | -8.734% |
| 2025-12-31 | 24.92 | 25.11 | 24.72 | 24.95 | -0.040% | 40,237 | -9.539% |
| 2025-12-30 | 25.00 | 25.04 | 24.64 | 24.96 | +0.040% | 16,365 | -9.575% |
| 2025-12-29 | 24.99 | 25.00 | 24.69 | 24.95 | +0.241% | 14,142 | -9.539% |
| 2025-12-26 | 24.81 | 25.00 | 24.65 | 24.89 | +0.363% | 6,004 | -9.321% |
| 2025-12-24 | 24.92 | 24.94 | 24.73 | 24.80 | -0.322% | 2,819 | -8.992% |
| 2025-12-23 | 24.89 | 24.98 | 24.84 | 24.88 | +0.121% | 6,665 | -9.285% |
| 2025-12-22 | 24.82 | 24.93 | 24.33 | 24.85 | -0.201% | 15,463 | -9.175% |
| 2025-12-19 | 24.93 | 24.93 | 24.40 | 24.90 | +0.201% | 5,520 | -9.357% |
| 2025-12-18 | 24.58 | 24.85 | 24.58 | 24.85 | +1.098% | 12,539 | -9.175% |
| 2025-12-17 | 24.41 | 24.70 | 24.41 | 24.58 | +0.286% | 10,108 | -8.177% |
| 2025-12-16 | 24.44 | 24.65 | 24.32 | 24.51 | +0.492% | 9,314 | -7.915% |
| 2025-12-15 | 24.68 | 24.69 | 24.22 | 24.39 | -0.934% | 3,531 | -7.462% |
| 2025-12-12 | 24.41 | 24.86 | 23.60 | 24.62 | +0.490% | 19,376 | -8.327% |
| 2025-12-11 | 24.38 | 24.50 | 23.99 | 24.50 | +0.948% | 2,835 | -7.878% |
| 2025-12-10 | 23.98 | 24.50 | 23.73 | 24.27 | 0.000% | 6,148 | -7.005% |
| 2025-12-09 | 23.96 | 24.40 | 23.65 | 24.27 | +1.718% | 9,608 | -7.005% |
| 2025-12-08 | 23.50 | 23.88 | 23.50 | 23.86 | +0.633% | 4,639 | -5.407% |
| 2025-12-05 | 23.72 | 23.73 | 23.47 | 23.71 | +0.765% | 2,601 | -4.808% |
| 2025-12-04 | 23.44 | 23.80 | 23.41 | 23.53 | +0.032% | 2,719 | -4.080% |
| 2025-12-03 | 23.49 | 23.78 | 23.37 | 23.52 | +0.738% | 7,474 | -4.049% |
| 2025-12-02 | 23.17 | 23.80 | 23.17 | 23.35 | +0.560% | 6,304 | -3.340% |
| 2025-12-01 | 23.14 | 23.58 | 23.14 | 23.22 | +0.086% | 11,629 | -2.799% |
| 2025-11-28 | 23.42 | 23.78 | 23.11 | 23.20 | -1.570% | 32,856 | -2.716% |
| 2025-11-26 | 23.35 | 23.76 | 23.31 | 23.57 | +0.383% | 5,093 | -4.243% |
| 2025-11-25 | 23.42 | 23.89 | 23.34 | 23.48 | -0.255% | 13,228 | -3.876% |
| 2025-11-24 | 23.34 | 23.69 | 23.15 | 23.54 | +0.641% | 17,271 | -4.121% |
| 2025-11-21 | 23.42 | 23.42 | 23.30 | 23.39 | -0.553% | 4,102 | -3.506% |
| 2025-11-20 | 23.63 | 23.88 | 23.39 | 23.52 | -0.466% | 4,098 | -4.039% |
| 2025-11-19 | 23.94 | 24.14 | 23.59 | 23.63 | -0.959% | 3,983 | -4.486% |
| 2025-11-18 | 23.23 | 23.98 | 23.23 | 23.86 | -0.047% | 2,170 | -5.402% |
| 2025-11-17 | 23.96 | 24.14 | 23.81 | 23.87 | -0.376% | 7,859 | -5.446% |
| 2025-11-14 | 24.03 | 24.17 | 23.96 | 23.96 | -0.787% | 2,156 | -5.801% |
| 2025-11-13 | 24.20 | 24.25 | 24.13 | 24.15 | -0.617% | 4,162 | -6.542% |
| 2025-11-12 | 24.39 | 24.50 | 24.30 | 24.30 | -0.816% | 11,851 | -7.119% |
| 2025-11-11 | 24.15 | 24.51 | 24.15 | 24.50 | +0.948% | 15,254 | -7.878% |
| 2025-11-10 | 24.50 | 24.50 | 24.00 | 24.27 | -0.614% | 6,926 | -7.005% |
| 2025-11-07 | 24.28 | 24.46 | 24.13 | 24.42 | +0.535% | 4,785 | -7.576% |
| 2025-11-06 | 24.00 | 24.47 | 23.88 | 24.29 | +0.455% | 3,236 | -7.081% |
| 2025-11-05 | 23.81 | 24.25 | 23.81 | 24.18 | +1.214% | 4,310 | -6.658% |
| 2025-11-04 | 24.05 | 24.10 | 23.78 | 23.89 | -0.665% | 6,002 | -5.525% |
| 2025-11-03 | 24.14 | 24.23 | 23.81 | 24.05 | -0.290% | 5,596 | -6.154% |
| 2025-10-31 | 24.41 | 24.42 | 24.05 | 24.12 | -1.551% | 17,841 | -6.426% |
| 2025-10-30 | 24.48 | 24.60 | 24.40 | 24.50 | -0.163% | 2,330 | -7.878% |
| 2025-10-29 | 24.52 | 24.60 | 24.35 | 24.54 | -0.244% | 3,635 | -8.028% |
| 2025-10-28 | 24.48 | 24.68 | 24.48 | 24.60 | +0.102% | 4,265 | -8.252% |
| 2025-10-27 | 24.69 | 24.77 | 24.54 | 24.57 | -0.264% | 12,882 | -8.159% |
| 2025-10-24 | 24.71 | 24.98 | 24.52 | 24.64 | +0.407% | 8,890 | -8.401% |
| 2025-10-23 | 24.59 | 24.59 | 24.54 | 24.54 | -0.567% | 1,017 | -8.028% |
| 2025-10-22 | 24.74 | 24.74 | 24.50 | 24.68 | -0.222% | 2,493 | -8.549% |
| 2025-10-21 | 24.57 | 24.76 | 24.49 | 24.73 | +0.467% | 5,322 | -8.753% |
| 2025-10-20 | 24.26 | 24.75 | 24.23 | 24.62 | +1.610% | 8,290 | -8.327% |
| 2025-10-17 | 24.37 | 24.47 | 24.22 | 24.23 | -0.041% | 5,205 | -6.851% |
| 2025-10-16 | 24.36 | 24.36 | 24.02 | 24.24 | +0.207% | 9,080 | -6.889% |
| 2025-10-15 | 24.35 | 24.50 | 24.06 | 24.19 | -0.083% | 13,235 | -6.697% |
| 2025-10-14 | 24.44 | 24.44 | 24.00 | 24.21 | -0.165% | 3,067 | -6.774% |
| 2025-10-13 | 24.08 | 24.37 | 24.00 | 24.25 | +0.790% | 7,246 | -6.928% |
| 2025-10-10 | 24.33 | 24.39 | 24.06 | 24.06 | -0.455% | 3,438 | -6.193% |
| 2025-10-09 | 24.50 | 24.50 | 24.00 | 24.17 | -0.821% | 1,975 | -6.620% |
| 2025-10-08 | 24.37 | 24.68 | 24.25 | 24.37 | -0.123% | 6,834 | -7.386% |
| 2025-10-07 | 24.45 | 24.73 | 24.26 | 24.40 | -0.449% | 2,764 | -7.500% |
| 2025-10-06 | 24.44 | 24.67 | 24.21 | 24.51 | -0.244% | 9,916 | -7.915% |
| 2025-10-03 | 24.68 | 24.68 | 24.13 | 24.57 | -1.286% | 7,876 | -8.140% |
| 2025-10-02 | 25.05 | 25.05 | 24.84 | 24.89 | -0.400% | 5,454 | -9.321% |
| 2025-10-01 | 24.92 | 25.05 | 24.92 | 24.99 | +0.040% | 11,392 | -9.684% |
| 2025-09-30 | 24.72 | 25.05 | 24.56 | 24.98 | +0.523% | 45,555 | -9.648% |
| 2025-09-29 | 24.73 | 24.85 | 24.68 | 24.85 | +0.473% | 3,913 | -9.175% |
| 2025-09-26 | 24.46 | 24.73 | 24.45 | 24.73 | +0.846% | 4,204 | -8.745% |
| 2025-09-25 | 24.63 | 24.63 | 24.46 | 24.53 | -1.107% | 3,117 | -7.973% |
| 2025-09-24 | 24.63 | 24.97 | 24.21 | 24.80 | +0.040% | 6,351 | -8.992% |
| 2025-09-23 | 24.99 | 25.00 | 24.32 | 24.79 | -0.442% | 2,576 | -8.955% |
| 2025-09-22 | 25.00 | 25.00 | 24.90 | 24.90 | +0.403% | 7,753 | -9.357% |
| 2025-09-19 | 25.05 | 25.07 | 24.73 | 24.80 | -1.077% | 14,072 | -8.992% |
| 2025-09-18 | 24.95 | 25.07 | 24.95 | 25.07 | +0.280% | 14,608 | -9.972% |
| 2025-09-17 | 25.07 | 25.10 | 24.99 | 25.00 | -0.239% | 11,036 | -9.720% |
| 2025-09-16 | 24.95 | 25.14 | 24.87 | 25.06 | +0.401% | 24,021 | -9.936% |
| 2025-09-15 | 25.02 | 25.11 | 24.73 | 24.96 | -0.240% | 7,656 | -9.575% |
| 2025-09-12 | 24.87 | 25.09 | 24.68 | 25.02 | 0.000% | 14,701 | -9.792% |
| 2025-09-11 | 24.90 | 25.02 | 24.75 | 25.02 | +0.644% | 9,208 | -9.792% |
| 2025-09-10 | 24.69 | 24.86 | 24.68 | 24.86 | +0.729% | 7,583 | -9.212% |
| 2025-09-09 | 24.72 | 24.72 | 24.48 | 24.68 | -0.041% | 7,077 | -8.549% |
| 2025-09-08 | 24.74 | 24.74 | 24.53 | 24.69 | -0.202% | 12,968 | -8.586% |
| 2025-09-05 | 24.55 | 24.78 | 24.22 | 24.74 | +1.062% | 5,766 | -8.771% |
| 2025-09-04 | 24.22 | 24.48 | 24.22 | 24.48 | +0.948% | 9,494 | -7.802% |
| 2025-09-03 | 24.27 | 24.28 | 24.15 | 24.25 | +0.456% | 6,134 | -6.928% |
| 2025-09-02 | 24.00 | 24.23 | 23.95 | 24.14 | +0.878% | 3,683 | -6.504% |
| 2025-08-29 | 24.27 | 24.27 | 23.76 | 23.93 | -0.993% | 22,359 | -5.683% |
| 2025-08-28 | 24.09 | 24.25 | 24.04 | 24.17 | +0.583% | 4,935 | -6.620% |
| 2025-08-27 | 24.05 | 24.09 | 23.99 | 24.03 | -0.211% | 4,235 | -6.076% |
| 2025-08-26 | 24.07 | 24.09 | 24.00 | 24.08 | +0.420% | 2,415 | -6.273% |
| 2025-08-25 | 23.88 | 24.04 | 23.85 | 23.98 | -0.539% | 3,089 | -5.880% |
| 2025-08-22 | 23.90 | 24.25 | 23.90 | 24.11 | +1.303% | 5,782 | -6.387% |
| 2025-08-21 | 23.54 | 23.80 | 23.54 | 23.80 | -0.833% | 1,938 | -5.168% |
| 2025-08-20 | 24.38 | 24.38 | 23.77 | 24.00 | -1.112% | 4,898 | -5.958% |
| 2025-08-19 | 23.82 | 24.45 | 23.82 | 24.27 | +1.463% | 28,251 | -7.005% |
| 2025-08-18 | 23.47 | 24.00 | 23.40 | 23.92 | +1.636% | 17,815 | -5.644% |
| 2025-08-15 | 23.36 | 23.54 | 23.36 | 23.54 | +0.749% | 4,279 | -4.100% |
| 2025-08-14 | 23.25 | 23.50 | 23.25 | 23.36 | -0.469% | 2,416 | -3.382% |
| 2025-08-13 | 23.32 | 23.49 | 23.30 | 23.47 | +0.665% | 4,295 | -3.835% |
| 2025-08-12 | 23.26 | 23.35 | 23.20 | 23.32 | -0.363% | 5,395 | -3.195% |
| 2025-08-11 | 23.29 | 23.40 | 23.12 | 23.40 | +0.732% | 3,603 | -3.547% |
| 2025-08-08 | 23.15 | 23.39 | 23.07 | 23.23 | +0.129% | 20,236 | -2.841% |
| 2025-08-07 | 23.05 | 23.30 | 23.05 | 23.20 | -0.065% | 23,796 | -2.716% |
| 2025-08-06 | 23.23 | 23.23 | 23.00 | 23.21 | -0.108% | 3,865 | -2.778% |
| 2025-08-05 | 23.28 | 23.31 | 22.98 | 23.24 | +0.302% | 7,699 | -2.883% |
| 2025-08-04 | 22.96 | 23.22 | 22.96 | 23.17 | +0.346% | 8,539 | -2.590% |
| 2025-08-01 | 23.26 | 23.26 | 23.00 | 23.09 | -0.043% | 5,526 | -2.252% |
| 2025-07-31 | 22.89 | 23.10 | 22.78 | 23.10 | +0.741% | 7,336 | -2.294% |
| 2025-07-30 | 22.90 | 23.09 | 22.80 | 22.93 | -0.434% | 2,766 | -1.570% |
| 2025-07-29 | 23.20 | 23.20 | 22.93 | 23.03 | +0.261% | 6,258 | -1.997% |
| 2025-07-28 | 23.20 | 23.20 | 22.72 | 22.97 | -0.949% | 8,401 | -1.741% |
| 2025-07-25 | 23.31 | 23.31 | 23.18 | 23.19 | -0.515% | 9,462 | -2.674% |
| 2025-07-24 | 23.17 | 23.40 | 22.95 | 23.31 | +0.601% | 9,203 | -3.175% |
| 2025-07-23 | 23.28 | 23.35 | 23.17 | 23.17 | +0.002% | 5,119 | -2.592% |
| 2025-07-22 | 23.11 | 23.22 | 23.11 | 23.17 | +0.090% | 3,539 | -2.591% |
| 2025-07-21 | 23.07 | 23.38 | 23.07 | 23.15 | -0.088% | 9,050 | -2.503% |
| 2025-07-18 | 23.07 | 23.37 | 22.75 | 23.17 | +0.433% | 22,431 | -2.590% |
| 2025-07-17 | 22.97 | 23.10 | 22.62 | 23.07 | +0.435% | 3,414 | -2.167% |
| 2025-07-16 | 22.99 | 22.99 | 22.51 | 22.97 | -0.087% | 24,621 | -1.741% |
| 2025-07-15 | 22.91 | 22.99 | 22.43 | 22.99 | +0.218% | 13,488 | -1.827% |
| 2025-07-14 | 22.97 | 22.97 | 22.56 | 22.94 | +0.306% | 6,324 | -1.613% |
| 2025-07-11 | 22.40 | 22.94 | 22.40 | 22.87 | -0.522% | 6,786 | -1.312% |
| 2025-07-10 | 22.93 | 22.99 | 22.77 | 22.99 | +0.701% | 6,636 | -1.827% |
| 2025-07-09 | 22.66 | 22.86 | 22.58 | 22.83 | +0.750% | 7,258 | -1.139% |
| 2025-07-08 | 22.45 | 22.71 | 22.45 | 22.66 | +0.399% | 7,943 | -0.397% |
| 2025-07-07 | 22.78 | 22.78 | 22.51 | 22.57 | -0.922% | 10,119 | 0.000% |
| 2025-07-03 | 22.76 | 22.97 | 22.72 | 22.78 | -1.895% | 19,154 | -0.922% |
| 2025-07-02 | 23.15 | 23.29 | 23.07 | 23.22 | +0.302% | 20,546 | -2.799% |
| 2025-07-01 | 23.17 | 23.20 | 23.01 | 23.15 | +0.216% | 20,101 | -2.505% |
| 2025-06-30 | 22.98 | 23.13 | 22.95 | 23.10 | +1.047% | 8,998 | -2.294% |
| 2025-06-27 | 22.81 | 22.88 | 22.80 | 22.86 | +0.178% | 5,738 | -1.271% |
| 2025-06-26 | 22.65 | 22.82 | 22.49 | 22.82 | +0.751% | 4,024 | -1.096% |
| 2025-06-25 | 22.68 | 22.68 | 22.62 | 22.65 | -0.579% | 770 | -0.353% |
| 2025-06-24 | 22.60 | 22.78 | 22.60 | 22.78 | +0.449% | 1,345 | -0.930% |
| 2025-06-23 | 22.64 | 22.80 | 22.38 | 22.68 | -0.657% | 39,893 | -0.485% |
| 2025-06-20 | 22.56 | 22.87 | 22.56 | 22.83 | +1.602% | 3,430 | -1.139% |
| 2025-06-18 | 22.44 | 22.74 | 22.44 | 22.47 | -0.795% | 8,811 | +0.445% |
| 2025-06-17 | 22.88 | 22.88 | 22.30 | 22.65 | -0.614% | 1,540 | -0.353% |
| 2025-06-13 | 22.75 | 22.97 | 22.75 | 22.79 | -0.676% | 12,007 | -0.965% |
| 2025-06-12 | 22.82 | 23.00 | 22.78 | 22.95 | +0.328% | 4,565 | -1.634% |
| 2025-06-11 | 22.65 | 22.87 | 22.65 | 22.87 | +1.194% | 1,676 | -1.311% |
| 2025-06-10 | 22.55 | 22.60 | 22.55 | 22.60 | 0.000% | 1,554 | -0.133% |
| 2025-06-09 | 22.45 | 22.65 | 22.41 | 22.60 | +0.177% | 4,205 | -0.133% |
| 2025-06-06 | 22.61 | 22.69 | 22.48 | 22.56 | -0.748% | 3,457 | +0.044% |
| 2025-06-05 | 22.50 | 22.73 | 22.50 | 22.73 | +1.507% | 3,351 | -0.704% |
| 2025-06-04 | 22.39 | 22.65 | 22.29 | 22.39 | -0.478% | 6,062 | +0.793% |
| 2025-06-03 | 22.27 | 22.50 | 22.27 | 22.50 | +1.033% | 6,189 | +0.311% |
| 2025-06-02 | 22.20 | 22.42 | 22.01 | 22.27 | +0.045% | 14,543 | +1.347% |
| 2025-05-30 | 22.63 | 22.63 | 22.09 | 22.26 | -1.613% | 68,294 | +1.393% |
| 2025-05-29 | 22.56 | 22.63 | 22.56 | 22.63 | +0.111% | 5,134 | -0.243% |
| 2025-05-28 | 22.72 | 22.72 | 22.47 | 22.60 | -1.094% | 20,915 | -0.133% |
| 2025-05-27 | 22.85 | 22.95 | 22.60 | 22.85 | 0.000% | 28,581 | -1.225% |
| 2025-05-23 | 22.95 | 22.95 | 22.60 | 22.85 | -1.211% | 13,117 | -1.225% |
| 2025-05-22 | 22.87 | 23.27 | 22.87 | 23.13 | +0.609% | 5,030 | -2.421% |
| 2025-05-21 | 23.32 | 23.32 | 22.83 | 22.99 | -1.203% | 10,619 | -1.827% |
| 2025-05-20 | 23.29 | 23.29 | 23.23 | 23.27 | -0.385% | 2,179 | -3.008% |
| 2025-05-19 | 23.22 | 23.39 | 23.22 | 23.36 | +0.128% | 7,744 | -3.382% |
| 2025-05-16 | 23.60 | 23.60 | 23.31 | 23.33 | -0.384% | 4,898 | -3.258% |
| 2025-05-15 | 23.35 | 23.55 | 23.35 | 23.42 | +0.300% | 6,924 | -3.629% |
| 2025-05-14 | 23.21 | 23.42 | 23.20 | 23.35 | +0.473% | 5,424 | -3.340% |
| 2025-05-13 | 23.26 | 23.26 | 23.09 | 23.24 | +0.172% | 7,396 | -2.883% |
| 2025-05-12 | 23.13 | 23.32 | 23.04 | 23.20 | +0.782% | 9,012 | -2.716% |
| 2025-05-09 | 22.71 | 23.08 | 22.71 | 23.02 | +1.634% | 9,593 | -1.955% |
| 2025-05-08 | 22.63 | 22.75 | 22.61 | 22.65 | +0.221% | 4,698 | -0.353% |
| 2025-05-07 | 22.68 | 22.70 | 22.46 | 22.60 | +0.983% | 12,820 | -0.133% |
| 2025-05-06 | 22.98 | 23.01 | 22.22 | 22.38 | -2.143% | 11,394 | +0.849% |
| 2025-05-05 | 22.00 | 23.00 | 22.00 | 22.87 | -0.565% | 6,885 | -1.312% |
| 2025-05-02 | 23.07 | 23.10 | 22.97 | 23.00 | +0.262% | 2,016 | -1.870% |
| 2025-05-01 | 23.02 | 23.08 | 22.84 | 22.94 | -0.304% | 4,209 | -1.613% |
| 2025-04-30 | 22.93 | 23.23 | 22.93 | 23.01 | -0.260% | 6,882 | -1.912% |
| 2025-04-29 | 23.25 | 23.38 | 22.99 | 23.07 | -0.774% | 7,687 | -2.167% |
| 2025-04-28 | 22.99 | 23.25 | 22.89 | 23.25 | +1.484% | 18,902 | -2.925% |
| 2025-04-25 | 22.64 | 23.01 | 22.52 | 22.91 | +1.327% | 12,805 | -1.484% |
| 2025-04-24 | 22.39 | 22.71 | 22.17 | 22.61 | +1.893% | 5,860 | -0.177% |
| 2025-04-23 | 22.37 | 22.47 | 22.11 | 22.19 | +0.271% | 3,995 | +1.712% |
| 2025-04-22 | 21.90 | 22.45 | 21.84 | 22.13 | +1.328% | 6,523 | +1.988% |
| 2025-04-21 | 22.10 | 22.10 | 21.72 | 21.84 | -1.132% | 4,064 | +3.342% |
| 2025-04-17 | 22.00 | 22.20 | 22.00 | 22.09 | +0.409% | 1,893 | +2.173% |
| 2025-04-16 | 22.13 | 22.34 | 21.84 | 22.00 | 0.000% | 9,527 | +2.591% |
| 2025-04-15 | 21.61 | 22.22 | 21.53 | 22.00 | +1.946% | 11,922 | +2.591% |
| 2025-04-14 | 21.24 | 22.46 | 20.97 | 21.58 | +2.713% | 3,601 | +4.588% |
| 2025-04-11 | 21.26 | 21.26 | 20.70 | 21.01 | 0.000% | 5,412 | +7.425% |