GNL/PE
Global Net Lease, Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.10USD-1.865%(-0.42)6,279
GNL/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.36 | 22.36 | 22.05 | 22.10 | -1.865% | 6,279 | 0.000% |
| 2026-10-01 | 22.39 | 22.52 | 22.28 | 22.52 | +0.044% | 9,336 | -1.865% |
| 2026-09-30 | 22.31 | 22.51 | 22.31 | 22.51 | +0.942% | 2,788 | -1.821% |
| 2026-09-29 | 22.41 | 22.41 | 22.30 | 22.30 | -0.179% | 2,308 | -0.897% |
| 2026-09-28 | 22.34 | 22.52 | 22.34 | 22.34 | -0.045% | 2,127 | -1.074% |
| 2026-09-25 | 22.18 | 22.46 | 22.00 | 22.35 | +0.449% | 15,829 | -1.119% |
| 2026-09-24 | 22.30 | 22.30 | 22.25 | 22.25 | -1.374% | 3,638 | -0.674% |
| 2026-09-23 | 22.54 | 22.56 | 22.51 | 22.56 | -0.309% | 4,706 | -2.039% |
| 2026-09-22 | 22.70 | 22.70 | 22.59 | 22.63 | -0.330% | 2,875 | -2.342% |
| 2026-09-21 | 22.51 | 22.88 | 22.50 | 22.70 | +0.030% | 4,460 | -2.665% |
| 2026-09-18 | 22.70 | 22.75 | 22.69 | 22.70 | +0.523% | 1,547 | -2.635% |
| 2026-09-17 | 22.70 | 22.70 | 22.50 | 22.58 | +0.759% | 2,739 | -2.126% |
| 2026-09-16 | 22.45 | 22.49 | 22.41 | 22.41 | -0.178% | 2,923 | -1.383% |
| 2026-09-15 | 22.50 | 22.50 | 22.36 | 22.45 | -0.532% | 3,113 | -1.559% |
| 2026-09-14 | 22.60 | 22.75 | 22.46 | 22.57 | -0.375% | 6,664 | -2.082% |
| 2026-09-11 | 22.91 | 23.19 | 22.59 | 22.66 | -1.070% | 6,933 | -2.450% |
| 2026-09-10 | 23.00 | 23.03 | 22.90 | 22.90 | -0.551% | 2,137 | -3.493% |
| 2026-09-09 | 23.25 | 23.25 | 23.00 | 23.03 | -0.426% | 3,440 | -4.025% |
| 2026-09-08 | 23.28 | 23.36 | 23.03 | 23.13 | -0.515% | 2,975 | -4.434% |
| 2026-09-04 | 23.34 | 23.35 | 23.24 | 23.25 | +0.108% | 1,975 | -4.926% |
| 2026-09-03 | 23.50 | 23.50 | 23.22 | 23.22 | -0.790% | 3,885 | -4.823% |
| 2026-09-02 | 23.16 | 23.41 | 23.15 | 23.41 | +1.102% | 9,403 | -5.576% |
| 2026-09-01 | 23.30 | 23.30 | 23.14 | 23.15 | -0.729% | 10,737 | -4.536% |
| 2026-08-31 | 23.41 | 23.41 | 23.21 | 23.32 | -0.128% | 27,337 | -5.232% |
| 2026-08-28 | 23.07 | 23.38 | 23.01 | 23.35 | +0.560% | 34,657 | -5.353% |
| 2026-08-27 | 22.98 | 23.22 | 22.98 | 23.22 | +0.454% | 11,324 | -4.823% |
| 2026-08-26 | 23.00 | 23.20 | 23.00 | 23.11 | +0.939% | 1,608 | -4.391% |
| 2026-08-25 | 22.90 | 22.92 | 22.85 | 22.90 | -0.075% | 7,391 | -3.493% |
| 2026-08-24 | 23.02 | 23.02 | 22.91 | 22.92 | -0.316% | 2,138 | -3.566% |
| 2026-08-21 | 23.02 | 23.02 | 22.97 | 22.99 | -0.043% | 7,378 | -3.871% |
| 2026-08-20 | 22.91 | 23.10 | 22.91 | 23.00 | -0.130% | 3,118 | -3.913% |
| 2026-08-19 | 23.03 | 23.06 | 23.02 | 23.03 | -0.087% | 3,206 | -4.038% |
| 2026-08-18 | 23.15 | 23.20 | 23.02 | 23.05 | -0.152% | 3,570 | -4.121% |
| 2026-08-17 | 23.21 | 23.21 | 23.04 | 23.09 | -0.816% | 20,855 | -4.267% |
| 2026-08-14 | 23.14 | 23.27 | 23.14 | 23.27 | +0.367% | 1,506 | -5.048% |
| 2026-08-13 | 23.00 | 23.25 | 23.00 | 23.19 | 0.000% | 5,653 | -4.700% |
| 2026-08-12 | 23.13 | 23.19 | 23.10 | 23.19 | +0.259% | 11,089 | -4.700% |
| 2026-08-11 | 23.10 | 23.16 | 22.86 | 23.13 | +0.087% | 9,285 | -4.453% |
| 2026-08-10 | 22.86 | 23.16 | 22.86 | 23.11 | +0.653% | 33,311 | -4.370% |
| 2026-08-07 | 22.94 | 22.96 | 22.94 | 22.96 | -0.044% | 706 | -3.746% |
| 2026-08-06 | 22.95 | 22.97 | 22.94 | 22.97 | -0.357% | 1,841 | -3.788% |
| 2026-08-05 | 22.95 | 23.05 | 22.95 | 23.05 | +0.249% | 2,984 | -4.131% |
| 2026-08-04 | 22.90 | 23.02 | 22.90 | 23.00 | +0.087% | 1,317 | -3.892% |
| 2026-08-03 | 22.93 | 22.98 | 22.93 | 22.98 | -0.022% | 1,601 | -3.808% |
| 2026-07-31 | 22.98 | 23.01 | 22.86 | 22.98 | +0.196% | 1,445 | -3.829% |
| 2026-07-30 | 22.88 | 22.95 | 22.88 | 22.93 | -0.369% | 4,353 | -3.641% |
| 2026-07-29 | 22.95 | 23.10 | 22.94 | 23.02 | -0.022% | 8,525 | -3.997% |
| 2026-07-28 | 22.88 | 23.19 | 22.88 | 23.02 | +0.158% | 15,748 | -4.017% |
| 2026-07-27 | 23.10 | 23.10 | 22.89 | 22.99 | +0.037% | 2,915 | -3.865% |
| 2026-07-24 | 22.91 | 22.98 | 22.91 | 22.98 | +0.044% | 3,810 | -3.829% |
| 2026-07-23 | 23.06 | 23.06 | 22.83 | 22.97 | -0.390% | 3,031 | -3.788% |
| 2026-07-22 | 22.93 | 23.06 | 22.91 | 23.06 | +0.479% | 4,899 | -4.163% |
| 2026-07-21 | 22.90 | 23.00 | 22.90 | 22.95 | +0.065% | 6,592 | -3.704% |
| 2026-07-20 | 23.09 | 23.16 | 22.93 | 22.93 | -0.304% | 2,426 | -3.641% |
| 2026-07-17 | 23.09 | 23.09 | 22.98 | 23.00 | -0.433% | 1,473 | -3.934% |
| 2026-07-16 | 23.04 | 23.25 | 22.70 | 23.11 | +0.896% | 2,483 | -4.350% |
| 2026-07-15 | 22.89 | 23.02 | 22.88 | 22.90 | -0.000% | 5,774 | -3.493% |
| 2026-07-14 | 22.86 | 22.90 | 22.81 | 22.90 | +0.087% | 9,368 | -3.493% |
| 2026-07-13 | 22.88 | 22.89 | 22.81 | 22.88 | 0.000% | 5,758 | -3.409% |
| 2026-07-10 | 22.66 | 22.90 | 22.62 | 22.88 | +0.087% | 7,272 | -3.409% |
| 2026-07-09 | 22.83 | 22.90 | 22.83 | 22.86 | +0.022% | 2,531 | -3.325% |
| 2026-07-08 | 22.88 | 22.88 | 22.82 | 22.86 | -0.066% | 5,100 | -3.303% |
| 2026-07-07 | 22.76 | 22.90 | 22.76 | 22.87 | -0.043% | 2,781 | -3.367% |
| 2026-07-06 | 22.82 | 22.88 | 22.60 | 22.88 | +0.100% | 8,171 | -3.409% |
| 2026-07-02 | 23.50 | 23.50 | 22.68 | 22.86 | -1.287% | 19,851 | -3.312% |
| 2026-07-01 | 23.22 | 23.22 | 23.07 | 23.16 | +0.282% | 2,656 | -4.556% |
| 2026-06-30 | 23.06 | 23.23 | 22.79 | 23.09 | +0.130% | 16,000 | -4.288% |
| 2026-06-29 | 23.18 | 23.24 | 23.03 | 23.06 | -0.087% | 15,284 | -4.163% |
| 2026-06-26 | 22.74 | 23.15 | 22.74 | 23.08 | +0.786% | 27,003 | -4.246% |
| 2026-06-25 | 23.06 | 23.09 | 22.69 | 22.90 | -0.694% | 10,299 | -3.493% |
| 2026-06-24 | 23.10 | 23.20 | 23.02 | 23.06 | +0.174% | 9,034 | -4.163% |
| 2026-06-23 | 23.04 | 23.04 | 22.99 | 23.02 | -0.087% | 2,408 | -3.997% |
| 2026-06-22 | 23.06 | 23.20 | 22.91 | 23.04 | +0.087% | 13,014 | -4.080% |
| 2026-06-18 | 23.12 | 23.23 | 22.66 | 23.02 | -0.260% | 15,172 | -3.997% |
| 2026-06-17 | 22.98 | 23.08 | 22.93 | 23.08 | +0.435% | 2,778 | -4.246% |
| 2026-06-16 | 23.04 | 23.04 | 22.93 | 22.98 | -0.260% | 14,101 | -3.829% |
| 2026-06-15 | 23.10 | 23.12 | 22.91 | 23.04 | +0.111% | 23,427 | -4.080% |
| 2026-06-12 | 23.13 | 23.13 | 22.95 | 23.01 | +0.019% | 1,502 | -3.973% |
| 2026-06-11 | 22.91 | 23.24 | 22.91 | 23.01 | +0.131% | 3,378 | -3.955% |
| 2026-06-10 | 22.91 | 23.19 | 22.91 | 22.98 | -0.304% | 2,882 | -3.829% |
| 2026-06-09 | 23.05 | 23.24 | 22.86 | 23.05 | +0.611% | 4,297 | -4.121% |
| 2026-06-08 | 23.00 | 23.00 | 22.65 | 22.91 | -0.326% | 2,158 | -3.536% |
| 2026-06-05 | 22.75 | 23.11 | 22.75 | 22.98 | -0.239% | 14,991 | -3.850% |
| 2026-06-04 | 22.65 | 23.04 | 22.65 | 23.04 | +0.261% | 5,643 | -4.080% |
| 2026-06-03 | 22.88 | 22.98 | 22.84 | 22.98 | +0.437% | 2,395 | -3.829% |
| 2026-06-02 | 22.75 | 22.88 | 22.70 | 22.88 | +0.556% | 25,842 | -3.409% |
| 2026-06-01 | 22.72 | 22.80 | 22.71 | 22.75 | -0.640% | 19,181 | -2.872% |
| 2026-05-29 | 22.99 | 22.99 | 22.85 | 22.90 | +0.461% | 2,111 | -3.493% |
| 2026-05-28 | 22.80 | 22.80 | 22.72 | 22.80 | -0.891% | 10,954 | -3.049% |
| 2026-05-27 | 23.22 | 23.22 | 22.93 | 23.00 | -0.670% | 3,829 | -3.913% |
| 2026-05-26 | 22.90 | 23.50 | 22.90 | 23.16 | +1.114% | 5,717 | -4.556% |
| 2026-05-22 | 23.01 | 23.08 | 22.86 | 22.90 | -0.672% | 8,277 | -3.493% |
| 2026-05-21 | 23.15 | 23.18 | 23.05 | 23.05 | -0.903% | 3,017 | -4.142% |
| 2026-05-20 | 23.15 | 23.34 | 23.15 | 23.27 | +0.367% | 3,031 | -5.008% |
| 2026-05-19 | 23.20 | 23.34 | 23.17 | 23.18 | +0.065% | 7,741 | -4.659% |
| 2026-05-18 | 23.14 | 23.23 | 23.05 | 23.16 | -0.344% | 3,137 | -4.597% |
| 2026-05-15 | 23.11 | 23.27 | 22.97 | 23.25 | +0.280% | 4,659 | -4.926% |
| 2026-05-14 | 23.18 | 23.35 | 23.17 | 23.18 | +0.043% | 4,334 | -4.659% |
| 2026-05-13 | 23.11 | 23.22 | 23.10 | 23.17 | 0.000% | 1,954 | -4.618% |
| 2026-05-12 | 23.15 | 23.20 | 23.11 | 23.17 | +0.043% | 6,619 | -4.618% |
| 2026-05-11 | 23.16 | 23.20 | 23.11 | 23.16 | 0.000% | 3,948 | -4.577% |
| 2026-05-08 | 23.11 | 23.16 | 22.80 | 23.16 | +0.260% | 5,711 | -4.577% |
| 2026-05-07 | 23.01 | 23.11 | 23.01 | 23.10 | +0.348% | 11,782 | -4.329% |
| 2026-05-06 | 22.96 | 23.14 | 22.96 | 23.02 | +0.261% | 14,709 | -3.997% |
| 2026-05-05 | 22.90 | 23.17 | 22.77 | 22.96 | +0.131% | 10,791 | -3.746% |
| 2026-05-04 | 22.88 | 23.00 | 22.88 | 22.93 | +0.087% | 7,204 | -3.620% |
| 2026-05-01 | 22.88 | 22.92 | 22.73 | 22.91 | +0.131% | 9,185 | -3.536% |
| 2026-04-30 | 22.72 | 22.88 | 22.72 | 22.88 | -0.087% | 4,146 | -3.409% |
| 2026-04-29 | 22.84 | 22.90 | 22.84 | 22.90 | +0.483% | 2,020 | -3.493% |
| 2026-04-28 | 22.60 | 22.79 | 22.60 | 22.79 | -0.393% | 4,282 | -3.028% |
| 2026-04-27 | 22.87 | 22.88 | 22.71 | 22.88 | +0.087% | 7,304 | -3.409% |
| 2026-04-24 | 22.79 | 22.86 | 22.70 | 22.86 | +0.860% | 3,683 | -3.325% |
| 2026-04-23 | 22.62 | 22.77 | 22.52 | 22.66 | +0.718% | 3,636 | -2.493% |
| 2026-04-22 | 22.75 | 22.84 | 22.50 | 22.50 | -0.029% | 2,584 | -1.793% |
| 2026-04-21 | 22.66 | 22.66 | 22.48 | 22.51 | -0.662% | 12,198 | -1.821% |
| 2026-04-20 | 22.64 | 22.67 | 22.64 | 22.66 | +0.711% | 2,148 | -2.471% |
| 2026-04-17 | 22.70 | 22.75 | 22.50 | 22.50 | -1.359% | 4,496 | -1.778% |
| 2026-04-16 | 22.85 | 22.85 | 22.70 | 22.81 | -0.175% | 5,081 | -3.113% |
| 2026-04-15 | 22.84 | 22.93 | 22.76 | 22.85 | +0.395% | 11,386 | -3.282% |
| 2026-04-14 | 22.79 | 22.87 | 22.75 | 22.76 | -0.132% | 15,953 | -2.900% |
| 2026-04-13 | 22.78 | 22.79 | 22.71 | 22.79 | +0.044% | 8,918 | -3.028% |
| 2026-04-10 | 22.35 | 22.78 | 22.35 | 22.78 | +0.044% | 3,406 | -2.985% |
| 2026-04-09 | 22.00 | 22.77 | 22.00 | 22.77 | +1.925% | 6,337 | -2.942% |
| 2026-04-08 | 22.07 | 22.36 | 22.05 | 22.34 | +1.592% | 8,193 | -1.074% |
| 2026-04-07 | 21.67 | 22.15 | 21.65 | 21.99 | +0.411% | 4,318 | +0.500% |
| 2026-04-06 | 22.21 | 22.23 | 21.65 | 21.90 | +1.155% | 6,514 | +0.913% |
| 2026-04-02 | 21.57 | 21.82 | 21.55 | 21.65 | -1.725% | 12,931 | +2.079% |
| 2026-04-01 | 22.13 | 22.29 | 22.03 | 22.03 | +0.136% | 15,439 | +0.318% |
| 2026-03-31 | 22.63 | 22.76 | 22.00 | 22.00 | -2.784% | 9,076 | +0.455% |
| 2026-03-30 | 22.76 | 22.76 | 22.63 | 22.63 | +0.453% | 595 | -2.342% |
| 2026-03-27 | 22.75 | 22.76 | 22.53 | 22.53 | -0.932% | 2,468 | -1.900% |
| 2026-03-26 | 23.65 | 23.65 | 22.72 | 22.74 | +0.709% | 8,472 | -2.814% |
| 2026-03-25 | 22.58 | 22.58 | 22.58 | 22.58 | +0.177% | 438 | -2.126% |
| 2026-03-24 | 23.16 | 23.28 | 22.54 | 22.54 | +0.059% | 1,722 | -1.952% |
| 2026-03-23 | 22.34 | 22.79 | 22.34 | 22.53 | +0.297% | 3,215 | -1.895% |
| 2026-03-20 | 22.63 | 22.73 | 21.16 | 22.46 | -0.562% | 6,639 | -1.603% |
| 2026-03-19 | 23.00 | 23.00 | 22.57 | 22.59 | -1.453% | 5,616 | -2.156% |
| 2026-03-18 | 23.16 | 23.25 | 22.90 | 22.92 | -1.079% | 9,988 | -3.578% |
| 2026-03-17 | 23.28 | 23.28 | 23.17 | 23.17 | -0.301% | 5,360 | -4.618% |
| 2026-03-16 | 23.29 | 23.48 | 23.17 | 23.24 | +0.302% | 8,693 | -4.905% |
| 2026-03-13 | 23.32 | 23.32 | 23.15 | 23.17 | -0.771% | 9,630 | -4.618% |
| 2026-03-12 | 23.35 | 23.36 | 23.35 | 23.35 | +0.086% | 1,912 | -5.353% |
| 2026-03-11 | 23.38 | 23.38 | 23.33 | 23.33 | -0.214% | 468 | -5.272% |
| 2026-03-10 | 23.50 | 23.50 | 23.34 | 23.38 | -0.262% | 2,010 | -5.475% |
| 2026-03-09 | 23.44 | 23.44 | 23.44 | 23.44 | +0.306% | 486 | -5.723% |
| 2026-03-06 | 23.30 | 23.39 | 23.30 | 23.37 | +0.300% | 2,263 | -5.434% |
| 2026-03-05 | 23.34 | 23.41 | 23.30 | 23.30 | -0.342% | 2,429 | -5.150% |
| 2026-03-04 | 23.33 | 23.38 | 23.32 | 23.38 | -0.107% | 3,434 | -5.475% |
| 2026-03-03 | 23.35 | 23.44 | 23.35 | 23.41 | -0.107% | 1,469 | -5.576% |
| 2026-03-02 | 23.40 | 23.44 | 23.37 | 23.43 | +0.257% | 3,225 | -5.676% |
| 2026-02-27 | 23.50 | 23.52 | 23.37 | 23.37 | -0.341% | 4,369 | -5.434% |
| 2026-02-26 | 23.33 | 23.45 | 23.33 | 23.45 | +0.257% | 2,261 | -5.757% |
| 2026-02-25 | 23.39 | 23.39 | 23.39 | 23.39 | -0.043% | 693 | -5.515% |
| 2026-02-24 | 23.36 | 23.40 | 23.36 | 23.40 | -0.213% | 1,450 | -5.556% |
| 2026-02-23 | 23.44 | 23.45 | 23.44 | 23.45 | +0.085% | 1,556 | -5.757% |
| 2026-02-20 | 23.42 | 23.45 | 23.37 | 23.43 | -0.128% | 2,988 | -5.676% |
| 2026-02-19 | 23.48 | 23.55 | 23.45 | 23.46 | -0.085% | 2,062 | -5.797% |
| 2026-02-18 | 23.62 | 23.62 | 23.48 | 23.48 | -0.212% | 9,198 | -5.877% |
| 2026-02-17 | 23.53 | 23.53 | 23.53 | 23.53 | -0.085% | 180 | -6.077% |
| 2026-02-13 | 23.54 | 23.55 | 23.54 | 23.55 | -0.296% | 1,404 | -6.157% |
| 2026-02-12 | 23.64 | 23.64 | 23.62 | 23.62 | +0.297% | 1,020 | -6.435% |
| 2026-02-11 | 23.40 | 23.60 | 23.40 | 23.55 | +0.213% | 1,570 | -6.157% |
| 2026-02-10 | 23.49 | 23.55 | 23.42 | 23.50 | -0.085% | 1,441 | -5.957% |
| 2026-02-09 | 23.36 | 23.57 | 23.36 | 23.52 | +0.642% | 5,473 | -6.037% |
| 2026-02-06 | 23.40 | 23.40 | 23.35 | 23.37 | +0.043% | 4,196 | -5.434% |
| 2026-02-05 | 23.46 | 23.66 | 23.36 | 23.36 | -0.553% | 3,441 | -5.394% |
| 2026-02-04 | 23.49 | 23.50 | 23.49 | 23.49 | +0.256% | 1,956 | -5.917% |
| 2026-02-03 | 23.71 | 23.71 | 23.43 | 23.43 | -0.298% | 2,623 | -5.676% |
| 2026-02-02 | 23.59 | 23.66 | 23.50 | 23.50 | +0.642% | 2,207 | -5.957% |
| 2026-01-30 | 23.47 | 23.47 | 23.30 | 23.35 | -0.341% | 10,595 | -5.353% |
| 2026-01-29 | 23.44 | 23.46 | 23.43 | 23.43 | -1.014% | 3,819 | -5.676% |
| 2026-01-28 | 23.66 | 23.68 | 23.50 | 23.67 | +1.024% | 6,052 | -6.632% |
| 2026-01-27 | 23.55 | 23.67 | 23.43 | 23.43 | +0.066% | 1,269 | -5.676% |
| 2026-01-26 | 23.77 | 23.77 | 23.41 | 23.41 | -0.996% | 442 | -5.614% |
| 2026-01-23 | 23.60 | 23.83 | 23.54 | 23.65 | -0.021% | 2,874 | -6.554% |
| 2026-01-22 | 23.70 | 23.72 | 23.60 | 23.66 | -0.190% | 2,243 | -6.574% |
| 2026-01-21 | 23.30 | 23.70 | 23.30 | 23.70 | +1.542% | 3,166 | -6.751% |
| 2026-01-20 | 23.52 | 23.52 | 23.32 | 23.34 | -1.477% | 4,235 | -5.313% |
| 2026-01-16 | 23.70 | 23.70 | 23.51 | 23.69 | -0.042% | 2,157 | -6.712% |
| 2026-01-15 | 23.40 | 23.70 | 23.40 | 23.70 | +0.637% | 2,563 | -6.751% |
| 2026-01-14 | 23.55 | 23.68 | 23.52 | 23.55 | -0.254% | 6,936 | -6.157% |
| 2026-01-13 | 23.41 | 23.61 | 23.41 | 23.61 | +0.854% | 3,198 | -6.396% |
| 2026-01-12 | 23.40 | 23.61 | 23.31 | 23.41 | -0.171% | 4,602 | -5.596% |
| 2026-01-09 | 23.34 | 23.94 | 23.34 | 23.45 | -0.128% | 3,326 | -5.757% |
| 2026-01-08 | 23.48 | 23.48 | 23.48 | 23.48 | +0.686% | 377 | -5.877% |
| 2026-01-07 | 23.63 | 23.63 | 23.30 | 23.32 | -0.021% | 4,138 | -5.232% |
| 2026-01-06 | 23.45 | 23.45 | 23.25 | 23.32 | -0.406% | 8,728 | -5.252% |
| 2026-01-05 | 23.37 | 23.59 | 23.37 | 23.42 | -0.425% | 914 | -5.636% |
| 2026-01-02 | 23.66 | 23.66 | 23.45 | 23.52 | -1.795% | 5,733 | -6.037% |
| 2025-12-31 | 23.75 | 24.01 | 23.70 | 23.95 | +0.927% | 9,124 | -7.724% |
| 2025-12-30 | 23.90 | 23.98 | 23.73 | 23.73 | 0.000% | 2,429 | -6.869% |
| 2025-12-29 | 23.43 | 23.87 | 23.43 | 23.73 | +0.084% | 936 | -6.869% |
| 2025-12-26 | 23.87 | 23.87 | 23.70 | 23.71 | 0.000% | 704 | -6.790% |
| 2025-12-24 | 23.70 | 23.95 | 23.70 | 23.71 | -0.629% | 670 | -6.790% |
| 2025-12-23 | 23.85 | 23.93 | 23.73 | 23.86 | -0.251% | 2,263 | -7.376% |
| 2025-12-22 | 23.95 | 24.10 | 23.92 | 23.92 | +0.209% | 3,501 | -7.609% |
| 2025-12-19 | 23.87 | 23.87 | 23.87 | 23.87 | 0.000% | 685 | -7.415% |
| 2025-12-18 | 23.86 | 23.90 | 23.54 | 23.87 | +0.845% | 3,654 | -7.415% |
| 2025-12-17 | 23.47 | 23.67 | 23.31 | 23.67 | +0.042% | 2,719 | -6.633% |
| 2025-12-16 | 23.67 | 23.71 | 23.49 | 23.66 | +1.458% | 9,785 | -6.593% |
| 2025-12-15 | 23.55 | 23.58 | 23.32 | 23.32 | -0.850% | 992 | -5.232% |
| 2025-12-12 | 23.56 | 23.56 | 23.38 | 23.52 | +0.474% | 547 | -6.037% |
| 2025-12-11 | 23.26 | 23.51 | 23.26 | 23.41 | +0.468% | 3,774 | -5.592% |
| 2025-12-10 | 23.30 | 23.31 | 23.17 | 23.30 | +0.092% | 10,604 | -5.150% |
| 2025-12-09 | 23.13 | 23.82 | 23.10 | 23.28 | +0.425% | 13,843 | -5.063% |
| 2025-12-08 | 22.98 | 23.18 | 22.93 | 23.18 | +1.179% | 3,215 | -4.659% |
| 2025-12-05 | 22.97 | 22.97 | 22.80 | 22.91 | +0.263% | 2,048 | -3.536% |
| 2025-12-04 | 22.96 | 23.00 | 22.80 | 22.85 | -0.522% | 3,980 | -3.282% |
| 2025-12-03 | 22.63 | 22.97 | 22.63 | 22.97 | +0.967% | 1,972 | -3.788% |
| 2025-12-02 | 23.18 | 23.20 | 22.63 | 22.75 | +0.309% | 8,876 | -2.857% |
| 2025-12-01 | 22.80 | 22.87 | 22.43 | 22.68 | +0.265% | 11,734 | -2.557% |
| 2025-11-28 | 22.70 | 22.96 | 22.62 | 22.62 | +0.489% | 3,101 | -2.299% |
| 2025-11-26 | 23.26 | 23.26 | 22.02 | 22.51 | -0.837% | 15,757 | -1.821% |
| 2025-11-25 | 22.41 | 22.70 | 22.41 | 22.70 | -0.264% | 32,157 | -2.643% |
| 2025-11-24 | 22.42 | 22.84 | 22.40 | 22.76 | +1.313% | 9,740 | -2.900% |
| 2025-11-21 | 22.81 | 22.81 | 22.27 | 22.46 | -2.326% | 9,005 | -1.625% |
| 2025-11-20 | 23.00 | 23.13 | 23.00 | 23.00 | +0.387% | 1,815 | -3.913% |
| 2025-11-19 | 22.62 | 23.94 | 22.52 | 22.91 | +0.709% | 18,744 | -3.541% |
| 2025-11-18 | 22.70 | 23.24 | 22.70 | 22.75 | +0.353% | 11,159 | -2.857% |
| 2025-11-17 | 22.75 | 23.00 | 22.67 | 22.67 | -0.570% | 15,028 | -2.514% |
| 2025-11-14 | 23.00 | 23.00 | 22.79 | 22.80 | -0.870% | 12,737 | -3.070% |
| 2025-11-13 | 23.14 | 23.28 | 23.00 | 23.00 | -1.288% | 10,399 | -3.913% |
| 2025-11-12 | 23.30 | 23.30 | 23.30 | 23.30 | +0.150% | 264 | -5.150% |
| 2025-11-11 | 23.30 | 23.30 | 23.27 | 23.27 | +0.540% | 1,369 | -5.008% |
| 2025-11-10 | 23.07 | 23.20 | 23.07 | 23.14 | -0.601% | 2,287 | -4.494% |
| 2025-11-07 | 23.15 | 23.28 | 23.14 | 23.28 | +0.021% | 2,979 | -5.069% |
| 2025-11-06 | 23.27 | 23.27 | 23.27 | 23.27 | -0.107% | 524 | -5.048% |
| 2025-11-05 | 23.20 | 23.30 | 23.15 | 23.30 | +0.648% | 7,477 | -5.150% |
| 2025-11-04 | 23.00 | 23.18 | 23.00 | 23.15 | +0.173% | 3,131 | -4.536% |
| 2025-11-03 | 23.25 | 23.25 | 23.11 | 23.11 | -1.450% | 1,257 | -4.370% |
| 2025-10-31 | 23.45 | 23.45 | 23.18 | 23.45 | 0.000% | 1,161 | -5.757% |
| 2025-10-30 | 23.50 | 23.50 | 23.45 | 23.45 | +0.128% | 1,233 | -5.757% |
| 2025-10-29 | 23.68 | 23.75 | 23.13 | 23.42 | -1.056% | 5,482 | -5.636% |
| 2025-10-28 | 23.55 | 23.69 | 23.22 | 23.67 | +0.212% | 2,974 | -6.633% |
| 2025-10-27 | 23.77 | 23.86 | 23.11 | 23.62 | -0.631% | 8,700 | -6.435% |
| 2025-10-24 | 23.83 | 23.83 | 23.70 | 23.77 | -0.461% | 4,622 | -7.026% |
| 2025-10-23 | 23.88 | 23.88 | 23.88 | 23.88 | +1.186% | 1,193 | -7.454% |
| 2025-10-22 | 23.65 | 23.66 | 23.44 | 23.60 | -0.168% | 2,878 | -6.356% |
| 2025-10-21 | 23.46 | 23.70 | 23.45 | 23.64 | -0.086% | 2,843 | -6.513% |
| 2025-10-20 | 23.12 | 23.66 | 23.12 | 23.66 | +2.380% | 1,948 | -6.593% |
| 2025-10-17 | 23.14 | 23.14 | 22.82 | 23.11 | +0.087% | 2,513 | -4.370% |
| 2025-10-16 | 22.90 | 23.09 | 22.75 | 23.09 | +0.829% | 6,252 | -4.287% |
| 2025-10-15 | 22.93 | 22.98 | 22.66 | 22.90 | -0.435% | 12,743 | -3.493% |
| 2025-10-14 | 23.43 | 23.43 | 22.98 | 23.00 | -0.584% | 3,716 | -3.913% |
| 2025-10-13 | 23.14 | 23.14 | 23.14 | 23.14 | +1.115% | 288 | -4.475% |
| 2025-10-10 | 23.05 | 23.05 | 22.88 | 22.88 | -1.252% | 2,740 | -3.409% |
| 2025-10-09 | 23.16 | 23.21 | 22.82 | 23.17 | +0.043% | 4,159 | -4.618% |
| 2025-10-08 | 23.30 | 23.31 | 23.15 | 23.16 | -0.086% | 1,679 | -4.577% |
| 2025-10-07 | 23.16 | 23.18 | 23.16 | 23.18 | +0.129% | 838 | -4.659% |
| 2025-10-06 | 23.21 | 23.42 | 23.15 | 23.15 | -1.321% | 5,873 | -4.536% |
| 2025-10-03 | 23.15 | 23.55 | 23.15 | 23.46 | -0.170% | 6,157 | -5.797% |
| 2025-10-02 | 23.70 | 23.70 | 23.50 | 23.50 | -1.136% | 6,703 | -5.957% |
| 2025-10-01 | 23.67 | 23.90 | 23.67 | 23.77 | +0.084% | 4,607 | -7.026% |
| 2025-09-30 | 23.81 | 23.85 | 23.60 | 23.75 | -0.210% | 15,042 | -6.947% |
| 2025-09-29 | 23.89 | 23.89 | 23.80 | 23.80 | +0.421% | 2,119 | -7.143% |
| 2025-09-26 | 23.91 | 23.91 | 23.70 | 23.70 | +0.170% | 2,425 | -6.752% |
| 2025-09-25 | 23.66 | 23.66 | 23.66 | 23.66 | 0.000% | 1,008 | -6.593% |
| 2025-09-23 | 23.65 | 23.83 | 23.59 | 23.66 | -1.041% | 1,452 | -6.593% |
| 2025-09-22 | 23.68 | 23.91 | 23.68 | 23.91 | -0.628% | 1,450 | -7.566% |
| 2025-09-19 | 24.00 | 24.21 | 24.00 | 24.06 | -0.414% | 6,615 | -8.146% |
| 2025-09-18 | 23.27 | 24.17 | 23.27 | 24.16 | +0.291% | 1,346 | -8.526% |
| 2025-09-17 | 23.98 | 24.09 | 23.98 | 24.09 | +0.795% | 2,507 | -8.261% |
| 2025-09-16 | 23.92 | 23.92 | 23.90 | 23.90 | -0.417% | 3,115 | -7.531% |
| 2025-09-15 | 24.03 | 24.14 | 23.82 | 24.00 | -0.125% | 2,567 | -7.917% |
| 2025-09-11 | 24.00 | 24.13 | 24.00 | 24.03 | +0.209% | 10,021 | -8.032% |
| 2025-09-10 | 23.92 | 24.05 | 23.87 | 23.98 | -0.125% | 1,583 | -7.840% |
| 2025-09-09 | 24.05 | 24.05 | 23.85 | 24.01 | 0.000% | 1,937 | -7.955% |
| 2025-09-08 | 23.90 | 24.29 | 23.85 | 24.01 | +0.460% | 5,054 | -7.955% |
| 2025-09-05 | 23.80 | 23.90 | 23.80 | 23.90 | +1.212% | 1,219 | -7.531% |
| 2025-09-04 | 23.61 | 23.90 | 23.59 | 23.61 | +0.790% | 1,507 | -6.411% |
| 2025-09-03 | 23.64 | 23.64 | 23.31 | 23.43 | -1.145% | 1,795 | -5.671% |
| 2025-09-02 | 23.45 | 23.81 | 23.45 | 23.70 | +0.339% | 7,465 | -6.751% |
| 2025-08-29 | 23.68 | 23.70 | 23.62 | 23.62 | -0.257% | 3,291 | -6.435% |
| 2025-08-28 | 23.69 | 23.70 | 23.67 | 23.68 | +0.016% | 11,663 | -6.676% |
| 2025-08-27 | 23.67 | 23.70 | 23.63 | 23.68 | -0.223% | 2,100 | -6.660% |
| 2025-08-26 | 23.80 | 23.80 | 23.25 | 23.73 | +0.936% | 5,892 | -6.869% |
| 2025-08-25 | 23.37 | 23.51 | 23.04 | 23.51 | +0.341% | 8,411 | -5.997% |
| 2025-08-22 | 23.31 | 23.63 | 23.31 | 23.43 | +0.730% | 3,278 | -5.676% |
| 2025-08-21 | 23.16 | 23.26 | 23.16 | 23.26 | -0.970% | 1,839 | -4.988% |
| 2025-08-20 | 23.82 | 23.82 | 23.06 | 23.49 | -0.264% | 2,740 | -5.909% |
| 2025-08-19 | 23.15 | 23.73 | 23.15 | 23.55 | +2.347% | 22,346 | -6.157% |
| 2025-08-18 | 22.94 | 23.04 | 22.92 | 23.01 | +0.833% | 8,699 | -3.955% |
| 2025-08-15 | 23.00 | 23.00 | 22.60 | 22.82 | -0.783% | 937 | -3.155% |
| 2025-08-14 | 22.85 | 23.00 | 22.85 | 23.00 | +0.612% | 6,877 | -3.913% |
| 2025-08-13 | 22.68 | 22.86 | 22.68 | 22.86 | +0.617% | 5,523 | -3.325% |
| 2025-08-12 | 22.72 | 22.72 | 22.72 | 22.72 | -0.176% | 847 | -2.729% |
| 2025-08-11 | 22.73 | 22.80 | 22.52 | 22.76 | +0.998% | 3,555 | -2.900% |
| 2025-08-08 | 22.47 | 22.84 | 22.41 | 22.54 | +0.423% | 3,502 | -1.930% |
| 2025-08-07 | 22.70 | 22.91 | 22.40 | 22.44 | -0.949% | 1,841 | -1.515% |
| 2025-08-06 | 22.42 | 22.66 | 22.42 | 22.66 | +0.309% | 9,151 | -2.450% |
| 2025-08-05 | 22.51 | 22.69 | 22.41 | 22.59 | +0.298% | 2,822 | -2.148% |
| 2025-08-04 | 22.54 | 22.54 | 22.52 | 22.52 | -0.363% | 970 | -1.856% |
| 2025-08-01 | 22.67 | 22.67 | 22.60 | 22.60 | -0.877% | 2,208 | -2.212% |
| 2025-07-31 | 22.49 | 22.80 | 22.34 | 22.80 | +2.242% | 1,979 | -3.070% |
| 2025-07-30 | 22.57 | 22.62 | 22.26 | 22.30 | -1.152% | 2,562 | -0.897% |
| 2025-07-28 | 22.83 | 22.83 | 22.46 | 22.56 | -0.485% | 1,888 | -2.039% |
| 2025-07-25 | 22.67 | 22.73 | 22.62 | 22.67 | +0.310% | 1,094 | -2.514% |
| 2025-07-24 | 22.42 | 22.60 | 22.42 | 22.60 | +0.044% | 2,747 | -2.212% |
| 2025-07-23 | 22.26 | 22.59 | 22.26 | 22.59 | +0.897% | 1,660 | -2.169% |
| 2025-07-21 | 22.60 | 22.60 | 22.39 | 22.39 | -0.520% | 1,326 | -1.291% |
| 2025-07-18 | 22.44 | 22.51 | 22.29 | 22.51 | +0.340% | 3,403 | -1.805% |
| 2025-07-17 | 22.32 | 22.50 | 22.32 | 22.43 | -0.222% | 1,897 | -1.471% |
| 2025-07-16 | 22.20 | 22.65 | 22.19 | 22.48 | +1.489% | 6,096 | -1.690% |
| 2025-07-15 | 21.89 | 22.15 | 21.89 | 22.15 | -1.071% | 1,795 | -0.226% |
| 2025-07-14 | 22.20 | 22.40 | 22.20 | 22.39 | 0.000% | 1,073 | -1.295% |
| 2025-07-11 | 22.53 | 22.53 | 22.07 | 22.39 | -0.665% | 4,521 | -1.295% |
| 2025-07-10 | 22.54 | 22.54 | 22.54 | 22.54 | +0.986% | 1,586 | -1.952% |
| 2025-07-09 | 22.24 | 22.34 | 22.24 | 22.32 | +0.360% | 3,298 | -0.986% |
| 2025-07-08 | 22.23 | 22.30 | 22.15 | 22.24 | +0.566% | 10,534 | -0.629% |
| 2025-07-07 | 22.18 | 22.18 | 22.05 | 22.11 | -0.473% | 3,161 | -0.067% |
| 2025-07-03 | 22.17 | 22.32 | 22.15 | 22.22 | -1.855% | 7,185 | -0.540% |
| 2025-07-02 | 22.40 | 22.65 | 22.40 | 22.64 | +1.071% | 6,028 | -2.385% |
| 2025-07-01 | 22.37 | 22.40 | 22.28 | 22.40 | +0.530% | 6,017 | -1.339% |
| 2025-06-30 | 22.23 | 22.36 | 22.15 | 22.28 | +0.144% | 4,606 | -0.817% |
| 2025-06-27 | 22.20 | 22.27 | 22.14 | 22.25 | +0.298% | 4,004 | -0.674% |
| 2025-06-26 | 22.35 | 22.35 | 22.15 | 22.18 | -0.163% | 3,417 | -0.378% |
| 2025-06-25 | 22.15 | 22.25 | 22.15 | 22.22 | +0.316% | 1,627 | -0.540% |
| 2025-06-24 | 22.10 | 22.15 | 22.05 | 22.15 | +0.253% | 3,799 | -0.226% |
| 2025-06-23 | 22.08 | 22.14 | 22.00 | 22.09 | -0.117% | 14,587 | +0.027% |
| 2025-06-20 | 22.11 | 22.12 | 22.07 | 22.12 | +0.045% | 5,219 | -0.090% |
| 2025-06-18 | 22.05 | 22.18 | 22.03 | 22.11 | +0.318% | 12,539 | -0.045% |
| 2025-06-17 | 22.30 | 22.30 | 22.04 | 22.04 | -0.181% | 2,219 | +0.272% |
| 2025-06-16 | 22.05 | 22.08 | 22.05 | 22.08 | -1.363% | 694 | +0.091% |
| 2025-06-13 | 22.06 | 22.39 | 22.06 | 22.39 | -0.511% | 728 | -1.273% |
| 2025-06-12 | 22.33 | 22.60 | 22.06 | 22.50 | +1.494% | 29,858 | -1.778% |
| 2025-06-11 | 22.29 | 22.46 | 22.09 | 22.17 | +0.403% | 3,011 | -0.311% |
| 2025-06-10 | 22.00 | 22.43 | 22.00 | 22.08 | +0.233% | 4,127 | +0.091% |
| 2025-06-09 | 22.22 | 22.22 | 22.00 | 22.03 | -0.906% | 2,747 | +0.324% |
| 2025-06-06 | 22.48 | 22.48 | 22.23 | 22.23 | +0.543% | 818 | -0.585% |
| 2025-06-05 | 22.01 | 22.25 | 22.01 | 22.11 | +0.272% | 7,418 | -0.045% |
| 2025-06-04 | 22.20 | 22.28 | 22.00 | 22.05 | +0.091% | 6,642 | +0.227% |
| 2025-06-03 | 22.05 | 22.27 | 22.01 | 22.03 | +0.091% | 3,517 | +0.318% |
| 2025-06-02 | 22.19 | 22.20 | 22.00 | 22.01 | -0.452% | 10,003 | +0.409% |
| 2025-05-30 | 22.01 | 22.31 | 22.01 | 22.11 | +0.318% | 3,362 | -0.045% |
| 2025-05-29 | 22.03 | 22.19 | 22.03 | 22.04 | +0.136% | 2,325 | +0.272% |
| 2025-05-28 | 22.10 | 22.18 | 22.01 | 22.01 | -1.256% | 1,452 | +0.408% |
| 2025-05-27 | 22.49 | 22.49 | 22.03 | 22.29 | +0.473% | 3,477 | -0.852% |
| 2025-05-23 | 22.18 | 22.29 | 22.01 | 22.18 | -0.516% | 3,485 | -0.383% |
| 2025-05-22 | 22.25 | 22.35 | 22.25 | 22.30 | +0.370% | 1,267 | -0.897% |
| 2025-05-21 | 22.40 | 22.40 | 22.22 | 22.22 | -1.122% | 2,546 | -0.530% |
| 2025-05-20 | 22.59 | 22.81 | 22.47 | 22.47 | -0.487% | 1,845 | -1.647% |
| 2025-05-19 | 22.60 | 22.98 | 22.40 | 22.58 | -0.133% | 14,200 | -2.126% |
| 2025-05-15 | 22.89 | 23.00 | 22.61 | 22.61 | +0.044% | 7,382 | -2.256% |
| 2025-05-14 | 22.60 | 22.65 | 22.40 | 22.60 | -0.441% | 2,525 | -2.212% |
| 2025-05-13 | 22.51 | 22.71 | 22.40 | 22.70 | +0.889% | 3,359 | -2.643% |
| 2025-05-12 | 22.69 | 22.96 | 22.49 | 22.50 | -0.442% | 7,327 | -1.778% |
| 2025-05-09 | 22.20 | 22.60 | 22.05 | 22.60 | +1.894% | 2,210 | -2.212% |
| 2025-05-08 | 22.27 | 22.27 | 22.09 | 22.18 | -0.404% | 1,910 | -0.361% |
| 2025-05-07 | 20.78 | 22.30 | 20.78 | 22.27 | -0.492% | 9,023 | -0.763% |
| 2025-05-06 | 22.19 | 22.72 | 22.18 | 22.38 | -1.105% | 17,051 | -1.251% |
| 2025-05-05 | 22.74 | 22.91 | 22.38 | 22.63 | -0.484% | 7,056 | -2.342% |
| 2025-05-02 | 23.04 | 23.04 | 22.59 | 22.74 | +0.132% | 3,535 | -2.814% |
| 2025-05-01 | 22.95 | 23.09 | 22.71 | 22.71 | -1.389% | 6,900 | -2.686% |
| 2025-04-30 | 22.44 | 23.03 | 22.44 | 23.03 | +1.543% | 7,178 | -4.038% |
| 2025-04-29 | 23.42 | 23.42 | 22.64 | 22.68 | -0.613% | 4,393 | -2.557% |
| 2025-04-28 | 22.31 | 23.08 | 22.31 | 22.82 | +1.197% | 6,101 | -3.155% |
| 2025-04-25 | 22.46 | 22.55 | 22.25 | 22.55 | +0.490% | 5,602 | -1.996% |
| 2025-04-24 | 22.01 | 22.48 | 22.00 | 22.44 | +2.000% | 2,570 | -1.515% |
| 2025-04-23 | 22.06 | 22.06 | 21.62 | 22.00 | +1.382% | 3,883 | +0.455% |
| 2025-04-22 | 21.70 | 21.70 | 21.70 | 21.70 | +1.024% | 620 | +1.843% |
| 2025-04-21 | 21.65 | 21.73 | 21.33 | 21.48 | -0.325% | 5,533 | +2.886% |
| 2025-04-16 | 21.87 | 22.15 | 21.37 | 21.55 | -1.283% | 8,277 | +2.552% |
| 2025-04-15 | 21.25 | 21.83 | 21.14 | 21.83 | +3.166% | 3,075 | +1.237% |
| 2025-04-14 | 20.66 | 22.21 | 20.66 | 21.16 | +2.780% | 3,659 | +4.442% |
| 2025-04-11 | 21.01 | 21.35 | 20.55 | 20.59 | -0.081% | 2,454 | +7.346% |
| 2025-04-10 | 20.82 | 21.72 | 20.60 | 20.60 | -2.856% | 3,259 | +7.259% |
| 2025-04-09 | 20.48 | 21.21 | 20.29 | 21.21 | +2.861% | 12,403 | +4.196% |
| 2025-04-08 | 21.12 | 21.12 | 20.62 | 20.62 | -0.579% | 2,385 | +7.177% |
| 2025-04-07 | 21.46 | 21.46 | 20.41 | 20.74 | -4.818% | 10,344 | +6.557% |
| 2025-04-04 | 22.15 | 22.18 | 21.46 | 21.79 | 0.000% | 6,268 | +1.423% |