GSL/PB
GLOBAL SHIP LEASE, INC. 8.75% SER B
stockNYSEPreferred Stock
At CloseOct 2, 2026
26.15USD-0.261%(-0.07)9,045
GSL/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.11 | 26.45 | 26.11 | 26.15 | -0.261% | 9,045 | 0.000% |
| 2026-10-01 | 26.03 | 26.43 | 26.03 | 26.22 | +0.730% | 4,391 | -0.261% |
| 2026-09-30 | 26.04 | 26.25 | 26.03 | 26.03 | -0.230% | 5,469 | +0.467% |
| 2026-09-29 | 26.00 | 26.78 | 26.00 | 26.09 | +0.346% | 7,696 | +0.236% |
| 2026-09-28 | 26.30 | 26.44 | 26.00 | 26.00 | -1.507% | 6,130 | +0.583% |
| 2026-09-25 | 26.31 | 26.50 | 26.30 | 26.40 | -0.008% | 4,306 | -0.933% |
| 2026-09-24 | 26.57 | 26.57 | 26.30 | 26.40 | -1.382% | 5,550 | -0.941% |
| 2026-09-23 | 26.94 | 26.94 | 26.77 | 26.77 | -0.631% | 3,489 | -2.310% |
| 2026-09-22 | 27.13 | 27.15 | 26.90 | 26.94 | -0.222% | 3,008 | -2.927% |
| 2026-09-21 | 26.92 | 27.15 | 26.80 | 27.00 | +0.788% | 5,151 | -3.142% |
| 2026-09-18 | 26.73 | 26.91 | 26.73 | 26.79 | +0.221% | 4,385 | -2.379% |
| 2026-09-17 | 26.80 | 27.10 | 26.65 | 26.73 | +0.163% | 3,825 | -2.164% |
| 2026-09-16 | 26.60 | 27.13 | 26.60 | 26.69 | +0.495% | 9,984 | -2.004% |
| 2026-09-15 | 26.60 | 26.60 | 26.50 | 26.55 | -0.056% | 3,773 | -1.519% |
| 2026-09-14 | 26.50 | 26.64 | 26.48 | 26.57 | +0.255% | 5,020 | -1.575% |
| 2026-09-11 | 26.51 | 26.60 | 26.20 | 26.50 | -0.367% | 11,355 | -1.324% |
| 2026-09-10 | 26.81 | 26.81 | 26.60 | 26.60 | -0.561% | 6,457 | -1.686% |
| 2026-09-09 | 26.82 | 26.82 | 26.74 | 26.75 | -0.149% | 4,712 | -2.237% |
| 2026-09-08 | 26.72 | 26.82 | 26.72 | 26.79 | +0.262% | 6,431 | -2.383% |
| 2026-09-04 | 26.75 | 26.82 | 26.72 | 26.72 | -0.075% | 6,074 | -2.127% |
| 2026-09-03 | 26.68 | 26.74 | 26.68 | 26.74 | +0.225% | 2,390 | -2.200% |
| 2026-09-02 | 26.64 | 26.68 | 26.57 | 26.68 | -0.082% | 3,635 | -1.981% |
| 2026-09-01 | 26.80 | 26.81 | 26.52 | 26.70 | -0.366% | 11,496 | -2.061% |
| 2026-08-31 | 26.68 | 26.80 | 26.50 | 26.80 | +0.483% | 19,197 | -2.419% |
| 2026-08-28 | 26.72 | 26.84 | 26.65 | 26.67 | -0.554% | 14,838 | -1.949% |
| 2026-08-27 | 26.98 | 26.98 | 26.70 | 26.82 | -0.464% | 9,433 | -2.492% |
| 2026-08-26 | 26.93 | 26.95 | 26.75 | 26.95 | +0.541% | 2,185 | -2.945% |
| 2026-08-25 | 26.73 | 26.89 | 26.70 | 26.80 | +0.393% | 6,764 | -2.419% |
| 2026-08-24 | 26.81 | 26.81 | 26.66 | 26.70 | -0.224% | 3,678 | -2.036% |
| 2026-08-21 | 26.74 | 26.78 | 26.73 | 26.75 | +0.052% | 3,753 | -2.255% |
| 2026-08-20 | 26.87 | 26.87 | 26.74 | 26.74 | -0.442% | 3,295 | -2.204% |
| 2026-08-19 | 26.72 | 26.86 | 26.70 | 26.86 | +0.599% | 11,185 | -2.637% |
| 2026-08-18 | 26.85 | 26.85 | 26.70 | 26.70 | -0.112% | 9,154 | -2.054% |
| 2026-08-17 | 26.84 | 26.90 | 26.73 | 26.73 | -0.187% | 3,159 | -2.164% |
| 2026-08-14 | 26.76 | 27.08 | 26.76 | 26.78 | +0.150% | 3,090 | -2.347% |
| 2026-08-13 | 26.90 | 27.09 | 26.71 | 26.74 | -0.779% | 15,890 | -2.200% |
| 2026-08-12 | 26.98 | 27.04 | 26.89 | 26.95 | +0.260% | 2,353 | -2.963% |
| 2026-08-11 | 26.96 | 26.96 | 26.76 | 26.88 | +0.112% | 11,423 | -2.710% |
| 2026-08-10 | 26.92 | 27.03 | 26.84 | 26.85 | -0.666% | 5,148 | -2.601% |
| 2026-08-07 | 27.02 | 27.18 | 26.92 | 27.03 | +0.483% | 7,146 | -3.250% |
| 2026-08-06 | 26.90 | 27.02 | 26.85 | 26.90 | 0.000% | 2,974 | -2.782% |
| 2026-08-05 | 27.17 | 27.17 | 26.75 | 26.90 | -1.103% | 4,816 | -2.782% |
| 2026-08-04 | 27.08 | 27.30 | 26.96 | 27.20 | +0.295% | 4,379 | -3.854% |
| 2026-08-03 | 27.30 | 27.30 | 26.85 | 27.12 | -0.184% | 3,949 | -3.571% |
| 2026-07-31 | 26.91 | 27.17 | 26.90 | 27.17 | +0.966% | 13,234 | -3.748% |
| 2026-07-30 | 26.98 | 27.07 | 26.90 | 26.91 | -0.259% | 5,159 | -2.818% |
| 2026-07-29 | 26.93 | 27.16 | 26.88 | 26.98 | +0.186% | 4,826 | -3.070% |
| 2026-07-28 | 27.00 | 27.39 | 26.87 | 26.93 | -0.444% | 3,423 | -2.890% |
| 2026-07-27 | 27.21 | 27.29 | 26.89 | 27.05 | -0.588% | 10,955 | -3.321% |
| 2026-07-24 | 27.28 | 27.39 | 26.84 | 27.21 | +0.295% | 4,357 | -3.890% |
| 2026-07-23 | 27.21 | 27.28 | 27.10 | 27.13 | -0.367% | 6,867 | -3.606% |
| 2026-07-22 | 27.30 | 27.31 | 27.20 | 27.23 | -0.299% | 9,256 | -3.960% |
| 2026-07-21 | 27.11 | 27.37 | 27.11 | 27.31 | +0.392% | 2,834 | -4.247% |
| 2026-07-20 | 27.25 | 27.40 | 27.10 | 27.20 | -0.128% | 10,046 | -3.872% |
| 2026-07-17 | 27.10 | 27.24 | 26.77 | 27.24 | +0.517% | 626 | -3.996% |
| 2026-07-16 | 26.99 | 27.25 | 26.99 | 27.10 | +0.185% | 1,936 | -3.500% |
| 2026-07-15 | 27.05 | 27.25 | 27.03 | 27.05 | -0.734% | 2,913 | -3.321% |
| 2026-07-14 | 27.14 | 27.25 | 26.85 | 27.25 | +0.037% | 8,678 | -4.031% |
| 2026-07-13 | 27.10 | 27.24 | 26.71 | 27.24 | +0.073% | 4,929 | -3.996% |
| 2026-07-10 | 26.94 | 27.22 | 26.93 | 27.22 | +1.416% | 3,076 | -3.925% |
| 2026-07-09 | 26.95 | 26.98 | 26.72 | 26.84 | +0.075% | 7,987 | -2.565% |
| 2026-07-08 | 26.73 | 26.99 | 26.70 | 26.82 | -0.186% | 12,036 | -2.492% |
| 2026-07-07 | 26.83 | 26.90 | 26.75 | 26.87 | +0.392% | 4,826 | -2.674% |
| 2026-07-06 | 26.78 | 26.83 | 26.65 | 26.77 | +0.362% | 5,108 | -2.292% |
| 2026-07-02 | 26.86 | 26.86 | 26.65 | 26.67 | -0.286% | 5,991 | -1.938% |
| 2026-07-01 | 26.87 | 27.10 | 26.65 | 26.75 | +0.356% | 7,557 | -2.219% |
| 2026-06-30 | 26.65 | 26.92 | 26.65 | 26.65 | 0.000% | 30,832 | -1.870% |
| 2026-06-29 | 26.87 | 26.92 | 26.65 | 26.65 | -0.759% | 4,022 | -1.870% |
| 2026-06-26 | 27.08 | 27.08 | 26.65 | 26.85 | +0.764% | 8,558 | -2.615% |
| 2026-06-25 | 27.18 | 27.50 | 26.65 | 26.65 | -1.588% | 3,468 | -1.870% |
| 2026-06-24 | 27.18 | 27.18 | 27.02 | 27.08 | -1.204% | 4,298 | -3.428% |
| 2026-06-23 | 27.47 | 27.48 | 27.40 | 27.41 | -0.218% | 4,236 | -4.591% |
| 2026-06-22 | 27.36 | 27.47 | 27.36 | 27.47 | +0.127% | 5,859 | -4.799% |
| 2026-06-18 | 27.31 | 27.46 | 27.31 | 27.44 | +0.495% | 1,772 | -4.679% |
| 2026-06-17 | 27.11 | 27.50 | 27.10 | 27.30 | +0.275% | 12,262 | -4.207% |
| 2026-06-16 | 27.26 | 27.38 | 27.16 | 27.23 | +0.276% | 4,244 | -3.943% |
| 2026-06-15 | 27.28 | 27.28 | 27.00 | 27.15 | +0.103% | 4,115 | -3.677% |
| 2026-06-12 | 26.95 | 27.30 | 26.95 | 27.12 | +0.657% | 1,845 | -3.578% |
| 2026-06-11 | 27.10 | 27.10 | 26.95 | 26.95 | +0.056% | 1,502 | -2.945% |
| 2026-06-10 | 27.05 | 27.05 | 26.90 | 26.93 | -0.444% | 10,362 | -2.890% |
| 2026-06-09 | 26.66 | 27.05 | 26.66 | 27.05 | +0.745% | 3,092 | -3.321% |
| 2026-06-08 | 27.23 | 27.23 | 26.85 | 26.85 | -0.149% | 1,443 | -2.601% |
| 2026-06-05 | 26.65 | 26.89 | 26.65 | 26.89 | +0.863% | 2,019 | -2.746% |
| 2026-06-04 | 26.65 | 26.76 | 26.65 | 26.66 | +1.292% | 12,481 | -1.907% |
| 2026-06-03 | 26.75 | 26.75 | 26.32 | 26.32 | -1.497% | 11,457 | -0.640% |
| 2026-06-02 | 26.73 | 26.84 | 26.68 | 26.72 | +0.075% | 2,189 | -2.127% |
| 2026-06-01 | 26.95 | 26.95 | 26.66 | 26.70 | -1.038% | 13,093 | -2.054% |
| 2026-05-29 | 26.85 | 26.98 | 26.85 | 26.98 | -0.074% | 3,299 | -3.070% |
| 2026-05-28 | 27.17 | 27.17 | 27.00 | 27.00 | -0.314% | 3,485 | -3.142% |
| 2026-05-27 | 27.10 | 27.19 | 27.00 | 27.09 | -0.055% | 3,542 | -3.446% |
| 2026-05-26 | 27.02 | 27.12 | 27.00 | 27.10 | -0.147% | 7,795 | -3.500% |
| 2026-05-22 | 26.95 | 27.22 | 26.95 | 27.14 | -0.103% | 12,416 | -3.642% |
| 2026-05-21 | 26.98 | 27.49 | 26.98 | 27.17 | +0.959% | 7,871 | -3.741% |
| 2026-05-20 | 27.00 | 27.06 | 26.90 | 26.91 | -0.536% | 5,444 | -2.818% |
| 2026-05-19 | 27.05 | 27.38 | 27.01 | 27.05 | -0.768% | 8,408 | -3.339% |
| 2026-05-18 | 27.03 | 27.26 | 26.93 | 27.26 | +1.017% | 1,921 | -4.082% |
| 2026-05-15 | 27.03 | 27.20 | 26.99 | 26.99 | +0.186% | 3,306 | -3.106% |
| 2026-05-14 | 26.91 | 27.14 | 26.90 | 26.94 | -0.136% | 2,459 | -2.927% |
| 2026-05-13 | 27.34 | 27.36 | 26.90 | 26.98 | -1.003% | 1,152 | -3.059% |
| 2026-05-12 | 27.36 | 27.36 | 26.90 | 27.25 | +0.018% | 7,805 | -4.031% |
| 2026-05-11 | 26.99 | 27.38 | 26.87 | 27.25 | +0.870% | 3,805 | -4.013% |
| 2026-05-08 | 26.82 | 27.01 | 26.82 | 27.01 | +0.316% | 2,171 | -3.178% |
| 2026-05-07 | 26.97 | 27.06 | 26.93 | 26.93 | +0.317% | 3,764 | -2.872% |
| 2026-05-06 | 26.76 | 27.05 | 26.76 | 26.84 | +0.149% | 3,146 | -2.565% |
| 2026-05-05 | 26.82 | 27.00 | 26.70 | 26.80 | +0.375% | 3,357 | -2.419% |
| 2026-05-04 | 26.95 | 27.08 | 26.70 | 26.70 | -0.336% | 6,421 | -2.054% |
| 2026-05-01 | 26.84 | 26.96 | 26.72 | 26.79 | +0.150% | 8,682 | -2.383% |
| 2026-04-30 | 26.72 | 26.83 | 26.72 | 26.75 | -0.075% | 4,903 | -2.237% |
| 2026-04-29 | 26.79 | 26.80 | 26.65 | 26.77 | -0.372% | 6,665 | -2.310% |
| 2026-04-28 | 27.11 | 27.11 | 26.80 | 26.87 | -0.958% | 5,861 | -2.674% |
| 2026-04-27 | 27.05 | 27.15 | 26.76 | 27.13 | +0.370% | 7,579 | -3.606% |
| 2026-04-24 | 27.16 | 27.30 | 27.00 | 27.03 | -1.638% | 6,569 | -3.250% |
| 2026-04-23 | 27.39 | 27.49 | 27.07 | 27.48 | +0.659% | 4,099 | -4.834% |
| 2026-04-22 | 27.35 | 27.35 | 27.25 | 27.30 | 0.000% | 2,183 | -4.207% |
| 2026-04-21 | 27.40 | 27.45 | 27.28 | 27.30 | -0.310% | 4,794 | -4.207% |
| 2026-04-20 | 27.23 | 27.42 | 27.23 | 27.39 | +0.569% | 3,576 | -4.504% |
| 2026-04-17 | 27.05 | 27.43 | 27.05 | 27.23 | +0.796% | 8,332 | -3.960% |
| 2026-04-16 | 26.83 | 27.02 | 26.83 | 27.02 | +0.204% | 1,898 | -3.196% |
| 2026-04-15 | 27.02 | 27.20 | 26.82 | 26.96 | +0.522% | 3,332 | -2.999% |
| 2026-04-14 | 26.80 | 27.14 | 26.79 | 26.82 | +0.075% | 4,693 | -2.492% |
| 2026-04-13 | 26.96 | 26.96 | 26.79 | 26.80 | -0.483% | 3,203 | -2.419% |
| 2026-04-10 | 26.90 | 27.02 | 26.90 | 26.93 | +0.037% | 2,123 | -2.890% |
| 2026-04-09 | 26.90 | 27.08 | 26.90 | 26.92 | -0.333% | 2,766 | -2.854% |
| 2026-04-08 | 26.86 | 27.15 | 26.86 | 27.01 | +0.859% | 8,424 | -3.178% |
| 2026-04-07 | 26.80 | 26.90 | 26.70 | 26.78 | -0.409% | 5,742 | -2.347% |
| 2026-04-06 | 26.74 | 27.00 | 26.74 | 26.89 | +0.411% | 8,806 | -2.746% |
| 2026-04-02 | 26.85 | 27.17 | 26.66 | 26.78 | +0.112% | 17,433 | -2.347% |
| 2026-04-01 | 26.60 | 27.15 | 26.60 | 26.75 | +0.943% | 5,955 | -2.237% |
| 2026-03-31 | 27.88 | 27.88 | 26.50 | 26.50 | -2.661% | 20,674 | -1.315% |
| 2026-03-30 | 27.17 | 27.43 | 27.00 | 27.22 | +0.274% | 9,137 | -3.941% |
| 2026-03-27 | 27.23 | 27.37 | 27.00 | 27.15 | -0.711% | 9,463 | -3.677% |
| 2026-03-26 | 27.00 | 27.60 | 26.95 | 27.34 | +1.276% | 14,530 | -4.362% |
| 2026-03-25 | 27.49 | 27.49 | 27.00 | 27.00 | -2.245% | 4,346 | -3.142% |
| 2026-03-24 | 27.71 | 27.75 | 27.60 | 27.62 | +0.108% | 3,220 | -5.316% |
| 2026-03-23 | 27.45 | 27.70 | 27.41 | 27.59 | +0.328% | 8,668 | -5.214% |
| 2026-03-20 | 27.21 | 27.57 | 27.11 | 27.50 | +1.266% | 23,041 | -4.903% |
| 2026-03-19 | 27.10 | 27.43 | 27.09 | 27.16 | +0.244% | 13,005 | -3.699% |
| 2026-03-18 | 26.96 | 27.09 | 26.96 | 27.09 | -0.074% | 2,217 | -3.464% |
| 2026-03-17 | 26.96 | 27.15 | 26.95 | 27.11 | +0.706% | 3,283 | -3.535% |
| 2026-03-16 | 26.82 | 27.08 | 26.82 | 26.92 | +1.013% | 6,798 | -2.854% |
| 2026-03-13 | 27.00 | 27.19 | 26.59 | 26.65 | -1.733% | 15,440 | -1.870% |
| 2026-03-12 | 26.85 | 27.13 | 26.85 | 27.12 | +0.780% | 7,221 | -3.571% |
| 2026-03-11 | 27.20 | 27.20 | 26.87 | 26.91 | -0.847% | 5,092 | -2.818% |
| 2026-03-10 | 27.00 | 27.17 | 27.00 | 27.14 | +0.668% | 1,911 | -3.642% |
| 2026-03-09 | 27.01 | 27.14 | 26.90 | 26.96 | +0.223% | 5,261 | -2.999% |
| 2026-03-06 | 26.80 | 27.00 | 26.80 | 26.90 | +0.019% | 4,046 | -2.782% |
| 2026-03-05 | 27.00 | 27.03 | 26.75 | 26.89 | -0.389% | 3,456 | -2.764% |
| 2026-03-04 | 27.14 | 27.16 | 27.00 | 27.00 | -0.589% | 2,756 | -3.142% |
| 2026-03-03 | 26.87 | 27.16 | 26.75 | 27.16 | +0.667% | 7,162 | -3.713% |
| 2026-03-02 | 27.07 | 27.16 | 26.81 | 26.98 | -0.259% | 3,232 | -3.070% |
| 2026-02-27 | 27.24 | 27.24 | 26.90 | 27.05 | -0.442% | 16,852 | -3.321% |
| 2026-02-26 | 27.20 | 27.24 | 27.12 | 27.17 | -0.074% | 3,161 | -3.748% |
| 2026-02-25 | 26.86 | 27.19 | 26.86 | 27.19 | +1.266% | 5,771 | -3.819% |
| 2026-02-24 | 27.04 | 27.04 | 26.85 | 26.85 | -0.739% | 5,422 | -2.601% |
| 2026-02-23 | 27.01 | 27.11 | 26.87 | 27.05 | -0.396% | 14,438 | -3.321% |
| 2026-02-20 | 26.96 | 27.16 | 26.86 | 27.16 | +0.546% | 4,060 | -3.704% |
| 2026-02-19 | 27.00 | 27.25 | 27.00 | 27.01 | -0.662% | 4,377 | -3.178% |
| 2026-02-18 | 27.16 | 27.20 | 27.03 | 27.19 | +0.369% | 4,179 | -3.819% |
| 2026-02-17 | 26.97 | 27.09 | 26.88 | 27.09 | +0.259% | 5,110 | -3.464% |
| 2026-02-13 | 26.90 | 27.02 | 26.90 | 27.02 | +0.223% | 3,154 | -3.214% |
| 2026-02-12 | 27.10 | 27.10 | 26.96 | 26.96 | -0.882% | 5,677 | -2.999% |
| 2026-02-11 | 26.98 | 27.23 | 26.97 | 27.20 | +0.889% | 5,401 | -3.854% |
| 2026-02-10 | 26.92 | 26.97 | 26.77 | 26.96 | +0.710% | 6,399 | -3.000% |
| 2026-02-09 | 26.75 | 26.97 | 26.67 | 26.77 | +0.225% | 7,598 | -2.310% |
| 2026-02-06 | 26.92 | 26.97 | 26.71 | 26.71 | -0.817% | 7,327 | -2.091% |
| 2026-02-05 | 26.88 | 26.97 | 26.48 | 26.93 | +0.279% | 10,322 | -2.890% |
| 2026-02-04 | 26.74 | 26.95 | 26.52 | 26.86 | +0.019% | 3,867 | -2.619% |
| 2026-02-03 | 26.85 | 26.85 | 26.70 | 26.85 | +0.261% | 3,750 | -2.601% |
| 2026-02-02 | 26.62 | 26.84 | 26.62 | 26.78 | +0.225% | 7,168 | -2.347% |
| 2026-01-30 | 26.56 | 26.72 | 26.45 | 26.72 | +0.621% | 8,966 | -2.127% |
| 2026-01-29 | 26.67 | 26.72 | 26.50 | 26.56 | -0.468% | 9,852 | -1.519% |
| 2026-01-28 | 26.56 | 26.70 | 26.51 | 26.68 | +0.301% | 6,031 | -1.981% |
| 2026-01-27 | 26.69 | 26.69 | 26.51 | 26.60 | -0.449% | 6,817 | -1.686% |
| 2026-01-26 | 26.61 | 26.72 | 26.50 | 26.72 | +0.376% | 2,895 | -2.127% |
| 2026-01-23 | 26.56 | 26.70 | 26.50 | 26.62 | +0.188% | 2,602 | -1.760% |
| 2026-01-22 | 26.69 | 26.75 | 26.51 | 26.57 | +0.038% | 5,991 | -1.575% |
| 2026-01-21 | 26.56 | 26.79 | 26.51 | 26.56 | +0.057% | 10,981 | -1.538% |
| 2026-01-20 | 26.60 | 26.69 | 26.45 | 26.55 | -0.878% | 5,146 | -1.482% |
| 2026-01-16 | 26.73 | 26.88 | 26.57 | 26.78 | +0.112% | 7,881 | -2.347% |
| 2026-01-15 | 26.61 | 26.75 | 26.60 | 26.75 | +0.338% | 2,325 | -2.237% |
| 2026-01-14 | 26.74 | 26.76 | 26.57 | 26.66 | -0.448% | 4,690 | -1.907% |
| 2026-01-13 | 26.63 | 26.79 | 26.57 | 26.78 | +0.601% | 5,566 | -2.347% |
| 2026-01-12 | 26.37 | 26.63 | 26.37 | 26.62 | +1.098% | 9,774 | -1.760% |
| 2026-01-09 | 26.28 | 26.40 | 26.28 | 26.33 | +0.156% | 3,509 | -0.681% |
| 2026-01-08 | 26.23 | 26.32 | 26.23 | 26.29 | +0.229% | 1,440 | -0.526% |
| 2026-01-07 | 26.23 | 26.24 | 26.09 | 26.23 | +0.016% | 10,016 | -0.299% |
| 2026-01-06 | 26.22 | 26.35 | 26.21 | 26.23 | -0.206% | 6,468 | -0.283% |
| 2026-01-05 | 26.25 | 26.39 | 26.21 | 26.28 | +0.267% | 6,586 | -0.489% |
| 2026-01-02 | 26.17 | 26.21 | 26.11 | 26.21 | +0.692% | 10,300 | -0.223% |
| 2025-12-31 | 26.10 | 26.29 | 26.00 | 26.03 | +0.115% | 15,338 | +0.467% |
| 2025-12-30 | 26.19 | 26.20 | 26.00 | 26.00 | +0.193% | 12,679 | +0.583% |
| 2025-12-29 | 26.97 | 27.15 | 25.45 | 25.95 | -3.746% | 95,010 | +0.777% |
| 2025-12-26 | 26.91 | 27.21 | 26.85 | 26.96 | -0.074% | 8,931 | -2.999% |
| 2025-12-24 | 27.13 | 27.30 | 26.82 | 26.98 | -0.480% | 4,320 | -3.070% |
| 2025-12-23 | 27.19 | 27.50 | 26.70 | 27.11 | -1.418% | 5,194 | -3.535% |
| 2025-12-22 | 27.69 | 27.70 | 27.16 | 27.50 | -0.272% | 5,154 | -4.903% |
| 2025-12-19 | 27.49 | 27.68 | 27.43 | 27.57 | +0.667% | 1,387 | -5.162% |
| 2025-12-18 | 27.38 | 27.49 | 27.18 | 27.39 | +0.892% | 1,700 | -4.529% |
| 2025-12-17 | 27.43 | 27.70 | 27.15 | 27.15 | -0.985% | 3,440 | -3.677% |
| 2025-12-16 | 27.65 | 27.65 | 27.15 | 27.42 | -0.407% | 11,547 | -4.626% |
| 2025-12-15 | 27.63 | 27.63 | 27.37 | 27.53 | +0.592% | 10,378 | -5.014% |
| 2025-12-12 | 27.58 | 27.58 | 27.02 | 27.37 | -0.255% | 9,459 | -4.452% |
| 2025-12-11 | 27.02 | 27.75 | 27.02 | 27.44 | +1.329% | 11,652 | -4.695% |
| 2025-12-10 | 27.10 | 27.50 | 27.08 | 27.08 | -1.527% | 2,297 | -3.429% |
| 2025-12-09 | 27.25 | 27.50 | 27.08 | 27.50 | +0.540% | 8,431 | -4.903% |
| 2025-12-08 | 27.60 | 27.67 | 27.25 | 27.35 | -0.537% | 4,362 | -4.390% |
| 2025-12-05 | 27.75 | 27.75 | 27.35 | 27.50 | +0.548% | 1,707 | -4.903% |
| 2025-12-04 | 27.31 | 27.35 | 27.31 | 27.35 | -0.029% | 2,135 | -4.382% |
| 2025-12-03 | 27.50 | 27.80 | 27.22 | 27.36 | +0.581% | 7,881 | -4.410% |
| 2025-12-02 | 27.25 | 27.30 | 27.00 | 27.20 | -0.183% | 6,606 | -3.854% |
| 2025-12-01 | 27.28 | 27.55 | 27.18 | 27.25 | -0.041% | 5,428 | -4.031% |
| 2025-11-26 | 26.97 | 27.70 | 26.77 | 27.26 | +0.041% | 3,081 | -4.070% |
| 2025-11-25 | 27.00 | 27.95 | 26.89 | 27.25 | +1.019% | 12,061 | -4.031% |
| 2025-11-24 | 27.18 | 27.18 | 26.97 | 26.98 | -0.645% | 2,599 | -3.052% |
| 2025-11-21 | 27.08 | 27.15 | 27.08 | 27.15 | +0.444% | 2,421 | -3.677% |
| 2025-11-20 | 27.04 | 27.11 | 27.03 | 27.03 | -0.441% | 2,697 | -3.250% |
| 2025-11-19 | 26.99 | 27.15 | 26.99 | 27.15 | +0.592% | 4,318 | -3.677% |
| 2025-11-18 | 27.05 | 27.05 | 26.99 | 26.99 | -0.037% | 2,745 | -3.106% |
| 2025-11-17 | 26.75 | 27.25 | 26.75 | 27.00 | -0.735% | 2,213 | -3.142% |
| 2025-11-14 | 26.95 | 27.20 | 26.95 | 27.20 | +1.190% | 1,352 | -3.854% |
| 2025-11-13 | 27.21 | 27.21 | 26.88 | 26.88 | -1.213% | 2,843 | -2.710% |
| 2025-11-12 | 27.26 | 27.26 | 27.21 | 27.21 | +0.406% | 728 | -3.890% |
| 2025-11-11 | 27.30 | 27.30 | 27.06 | 27.10 | -0.914% | 1,601 | -3.500% |
| 2025-11-10 | 26.65 | 27.55 | 26.65 | 27.35 | +3.052% | 13,740 | -4.382% |
| 2025-11-07 | 26.63 | 26.63 | 26.50 | 26.54 | -0.413% | 4,608 | -1.463% |
| 2025-11-06 | 26.63 | 26.76 | 26.63 | 26.65 | +0.377% | 1,983 | -1.870% |
| 2025-11-05 | 26.66 | 26.97 | 26.52 | 26.55 | -0.562% | 17,004 | -1.501% |
| 2025-11-04 | 26.77 | 26.99 | 26.64 | 26.70 | -0.485% | 2,492 | -2.054% |
| 2025-11-03 | 26.78 | 26.86 | 26.69 | 26.83 | 0.000% | 4,064 | -2.529% |
| 2025-10-31 | 27.00 | 27.10 | 26.80 | 26.83 | -0.996% | 12,401 | -2.529% |
| 2025-10-30 | 27.18 | 27.18 | 27.01 | 27.10 | +0.037% | 2,901 | -3.500% |
| 2025-10-29 | 27.19 | 27.20 | 27.05 | 27.09 | -0.037% | 4,953 | -3.464% |
| 2025-10-28 | 27.24 | 27.25 | 27.10 | 27.10 | -1.055% | 3,727 | -3.500% |
| 2025-10-27 | 27.00 | 27.39 | 27.00 | 27.39 | +0.880% | 1,427 | -4.518% |
| 2025-10-24 | 27.12 | 27.41 | 27.05 | 27.15 | -0.142% | 5,690 | -3.677% |
| 2025-10-23 | 27.15 | 27.45 | 27.05 | 27.19 | -0.188% | 5,321 | -3.814% |
| 2025-10-22 | 27.31 | 27.31 | 27.04 | 27.24 | +0.405% | 3,064 | -3.995% |
| 2025-10-21 | 27.04 | 27.17 | 27.04 | 27.13 | -0.768% | 2,207 | -3.606% |
| 2025-10-20 | 27.25 | 27.35 | 27.08 | 27.34 | +0.607% | 2,467 | -4.347% |
| 2025-10-17 | 27.50 | 27.50 | 27.03 | 27.18 | +0.716% | 6,533 | -3.766% |
| 2025-10-16 | 26.91 | 27.15 | 26.80 | 26.98 | -0.067% | 3,362 | -3.077% |
| 2025-10-15 | 27.10 | 27.10 | 26.88 | 27.00 | -0.259% | 7,766 | -3.142% |
| 2025-10-14 | 27.06 | 27.16 | 26.95 | 27.07 | +1.007% | 1,467 | -3.393% |
| 2025-10-13 | 26.72 | 26.84 | 26.72 | 26.80 | +0.866% | 1,689 | -2.420% |
| 2025-10-10 | 27.66 | 27.66 | 26.57 | 26.57 | -2.745% | 6,683 | -1.575% |
| 2025-10-09 | 27.32 | 27.32 | 27.32 | 27.32 | -0.328% | 647 | -4.277% |
| 2025-10-08 | 27.43 | 27.43 | 27.21 | 27.41 | +0.421% | 4,599 | -4.591% |
| 2025-10-07 | 27.25 | 27.49 | 27.25 | 27.30 | -0.347% | 3,688 | -4.189% |
| 2025-10-06 | 27.44 | 27.44 | 27.24 | 27.39 | +0.366% | 2,808 | -4.521% |
| 2025-10-03 | 27.28 | 27.44 | 27.10 | 27.29 | -0.330% | 2,212 | -4.171% |
| 2025-10-02 | 27.75 | 27.75 | 27.35 | 27.38 | -0.435% | 2,210 | -4.488% |
| 2025-10-01 | 27.56 | 27.75 | 27.31 | 27.50 | -0.036% | 4,216 | -4.903% |
| 2025-09-30 | 27.10 | 27.51 | 27.09 | 27.51 | +1.214% | 6,578 | -4.938% |
| 2025-09-29 | 27.37 | 27.40 | 27.05 | 27.18 | -0.767% | 6,752 | -3.784% |
| 2025-09-26 | 27.58 | 27.76 | 27.39 | 27.39 | -0.102% | 7,373 | -4.521% |
| 2025-09-25 | 27.36 | 27.49 | 27.29 | 27.42 | +0.653% | 7,752 | -4.619% |
| 2025-09-24 | 27.37 | 27.50 | 27.06 | 27.24 | -0.945% | 6,070 | -3.996% |
| 2025-09-23 | 27.64 | 27.80 | 27.50 | 27.50 | -1.645% | 10,347 | -4.903% |
| 2025-09-22 | 27.86 | 27.96 | 27.80 | 27.96 | +0.350% | 5,707 | -6.468% |
| 2025-09-19 | 27.80 | 27.92 | 27.50 | 27.86 | -0.277% | 4,848 | -6.141% |
| 2025-09-18 | 27.94 | 27.95 | 27.69 | 27.94 | +0.036% | 7,505 | -6.401% |
| 2025-09-17 | 27.70 | 27.93 | 27.70 | 27.93 | +0.468% | 3,915 | -6.367% |
| 2025-09-16 | 27.93 | 27.95 | 27.73 | 27.80 | +0.108% | 6,811 | -5.929% |
| 2025-09-15 | 27.75 | 27.96 | 27.70 | 27.77 | -0.269% | 13,368 | -5.828% |
| 2025-09-12 | 27.50 | 27.96 | 27.50 | 27.84 | +1.107% | 12,515 | -6.082% |
| 2025-09-11 | 27.34 | 27.70 | 26.66 | 27.54 | +0.732% | 6,609 | -5.041% |
| 2025-09-10 | 27.40 | 27.40 | 27.34 | 27.34 | 0.000% | 1,726 | -4.347% |
| 2025-09-09 | 27.30 | 27.42 | 27.23 | 27.34 | +0.147% | 5,945 | -4.347% |
| 2025-09-08 | 27.02 | 27.30 | 26.94 | 27.30 | +0.552% | 6,541 | -4.207% |
| 2025-09-05 | 26.68 | 27.23 | 26.68 | 27.15 | +1.382% | 6,375 | -3.677% |
| 2025-09-04 | 26.73 | 26.81 | 26.46 | 26.78 | +0.526% | 3,132 | -2.347% |
| 2025-09-03 | 26.71 | 26.71 | 26.51 | 26.64 | +0.188% | 5,641 | -1.833% |
| 2025-09-02 | 26.38 | 26.66 | 26.38 | 26.59 | +0.873% | 14,150 | -1.649% |
| 2025-08-29 | 26.92 | 26.93 | 26.36 | 26.36 | -1.774% | 18,329 | -0.791% |
| 2025-08-28 | 26.93 | 26.95 | 26.81 | 26.84 | -0.964% | 2,635 | -2.550% |
| 2025-08-27 | 26.86 | 27.10 | 26.85 | 27.10 | +0.528% | 12,305 | -3.490% |
| 2025-08-26 | 26.85 | 26.98 | 26.79 | 26.95 | +0.512% | 14,106 | -2.981% |
| 2025-08-25 | 26.80 | 26.84 | 26.78 | 26.82 | +0.103% | 2,460 | -2.483% |
| 2025-08-22 | 26.77 | 26.85 | 26.55 | 26.79 | +0.215% | 6,096 | -2.383% |
| 2025-08-21 | 26.71 | 26.75 | 26.69 | 26.73 | -0.233% | 6,277 | -2.173% |
| 2025-08-20 | 26.55 | 26.85 | 26.54 | 26.79 | +0.406% | 18,828 | -2.401% |
| 2025-08-19 | 26.59 | 26.70 | 26.47 | 26.69 | +0.363% | 7,124 | -2.004% |
| 2025-08-18 | 26.59 | 26.59 | 26.51 | 26.59 | +0.039% | 2,235 | -1.649% |
| 2025-08-15 | 26.51 | 26.60 | 26.51 | 26.58 | -0.074% | 4,085 | -1.611% |
| 2025-08-14 | 26.50 | 26.60 | 26.35 | 26.60 | +0.375% | 1,144 | -1.684% |
| 2025-08-13 | 26.62 | 26.63 | 26.50 | 26.50 | +0.039% | 3,049 | -1.315% |
| 2025-08-12 | 26.28 | 26.49 | 26.27 | 26.49 | +0.492% | 3,321 | -1.276% |
| 2025-08-11 | 26.64 | 26.64 | 26.35 | 26.36 | -1.049% | 8,513 | -0.791% |
| 2025-08-08 | 26.57 | 26.64 | 26.53 | 26.64 | +0.488% | 2,408 | -1.831% |
| 2025-08-07 | 26.50 | 26.58 | 26.44 | 26.51 | +0.246% | 9,421 | -1.352% |
| 2025-08-06 | 26.38 | 26.50 | 26.38 | 26.45 | +0.059% | 3,472 | -1.109% |
| 2025-08-05 | 26.38 | 26.43 | 26.38 | 26.43 | -0.116% | 2,162 | -1.051% |
| 2025-08-04 | 26.26 | 26.49 | 26.26 | 26.46 | +0.208% | 3,785 | -1.166% |
| 2025-08-01 | 26.33 | 26.49 | 26.22 | 26.41 | +0.629% | 8,574 | -0.960% |
| 2025-07-31 | 26.35 | 26.39 | 26.09 | 26.24 | -0.304% | 32,745 | -0.337% |
| 2025-07-30 | 26.45 | 26.52 | 26.32 | 26.32 | -0.491% | 2,511 | -0.640% |
| 2025-07-29 | 26.51 | 26.55 | 26.35 | 26.45 | 0.000% | 2,620 | -1.128% |
| 2025-07-28 | 26.39 | 26.54 | 26.38 | 26.45 | -0.226% | 5,921 | -1.128% |
| 2025-07-25 | 26.35 | 26.56 | 26.29 | 26.51 | +0.038% | 6,415 | -1.352% |
| 2025-07-24 | 26.23 | 26.57 | 26.16 | 26.50 | +0.220% | 11,244 | -1.315% |
| 2025-07-23 | 26.10 | 26.50 | 26.10 | 26.44 | +1.077% | 13,994 | -1.098% |
| 2025-07-22 | 26.11 | 26.37 | 26.07 | 26.16 | +0.261% | 12,071 | -0.032% |
| 2025-07-21 | 26.26 | 26.26 | 26.02 | 26.09 | -0.659% | 7,424 | +0.229% |
| 2025-07-18 | 26.40 | 26.40 | 26.15 | 26.27 | -0.651% | 2,333 | -0.432% |
| 2025-07-17 | 26.50 | 26.60 | 26.35 | 26.44 | +0.141% | 13,875 | -1.080% |
| 2025-07-16 | 26.21 | 26.68 | 26.05 | 26.40 | +1.266% | 15,728 | -0.941% |
| 2025-07-15 | 26.35 | 26.59 | 26.02 | 26.07 | -1.992% | 7,697 | +0.313% |
| 2025-07-14 | 26.80 | 26.80 | 26.40 | 26.60 | +0.758% | 17,477 | -1.686% |
| 2025-07-11 | 26.28 | 26.47 | 26.28 | 26.40 | 0.000% | 4,251 | -0.941% |
| 2025-07-10 | 26.58 | 26.58 | 26.28 | 26.40 | -0.661% | 10,399 | -0.941% |
| 2025-07-09 | 26.56 | 26.59 | 26.47 | 26.58 | +0.627% | 6,617 | -1.596% |
| 2025-07-08 | 26.46 | 26.59 | 26.02 | 26.41 | +0.228% | 2,138 | -0.979% |
| 2025-07-07 | 26.18 | 26.95 | 26.00 | 26.35 | +0.958% | 19,346 | -0.753% |
| 2025-07-03 | 26.03 | 26.16 | 26.03 | 26.10 | +0.346% | 2,365 | +0.198% |
| 2025-07-02 | 25.97 | 26.20 | 25.97 | 26.01 | +0.039% | 11,526 | +0.544% |
| 2025-07-01 | 25.80 | 26.01 | 25.80 | 26.00 | +1.364% | 9,347 | +0.583% |
| 2025-06-30 | 26.16 | 26.18 | 25.65 | 25.65 | -1.384% | 52,540 | +1.956% |
| 2025-06-27 | 26.20 | 26.21 | 25.95 | 26.01 | -0.592% | 10,867 | +0.544% |
| 2025-06-26 | 26.11 | 26.18 | 26.05 | 26.16 | +0.422% | 2,444 | -0.051% |
| 2025-06-25 | 26.00 | 26.11 | 26.00 | 26.05 | +0.074% | 7,392 | +0.371% |
| 2025-06-24 | 26.16 | 26.16 | 25.88 | 26.04 | -0.025% | 7,188 | +0.445% |
| 2025-06-23 | 26.24 | 26.25 | 25.96 | 26.04 | -2.023% | 5,561 | +0.420% |
| 2025-06-20 | 26.50 | 26.69 | 26.50 | 26.58 | +0.302% | 7,692 | -1.612% |
| 2025-06-18 | 26.38 | 26.67 | 26.34 | 26.50 | +0.126% | 9,306 | -1.315% |
| 2025-06-17 | 26.42 | 26.61 | 26.42 | 26.47 | +0.513% | 10,044 | -1.190% |
| 2025-06-16 | 26.10 | 26.39 | 26.10 | 26.33 | +0.926% | 7,946 | -0.683% |
| 2025-06-13 | 26.10 | 26.17 | 26.07 | 26.09 | -0.609% | 7,527 | +0.236% |
| 2025-06-12 | 26.19 | 26.25 | 26.19 | 26.25 | +0.574% | 2,276 | -0.374% |
| 2025-06-11 | 26.25 | 26.31 | 26.07 | 26.10 | -0.458% | 7,265 | +0.198% |
| 2025-06-10 | 26.09 | 26.22 | 26.09 | 26.22 | +0.202% | 1,503 | -0.261% |
| 2025-06-09 | 26.18 | 26.24 | 26.12 | 26.17 | +0.296% | 3,069 | -0.059% |
| 2025-06-06 | 26.03 | 26.19 | 26.03 | 26.09 | -0.068% | 4,261 | +0.236% |
| 2025-06-05 | 26.11 | 26.20 | 26.09 | 26.11 | -0.009% | 4,049 | +0.168% |
| 2025-06-04 | 26.08 | 26.16 | 26.08 | 26.11 | +0.154% | 3,324 | +0.159% |
| 2025-06-03 | 26.06 | 26.08 | 26.05 | 26.07 | -0.007% | 6,726 | +0.313% |
| 2025-06-02 | 26.11 | 26.11 | 26.00 | 26.07 | -0.452% | 5,214 | +0.306% |
| 2025-05-30 | 26.24 | 26.24 | 26.12 | 26.19 | +0.023% | 6,882 | -0.147% |
| 2025-05-29 | 26.12 | 26.24 | 26.12 | 26.18 | +0.418% | 1,846 | -0.124% |
| 2025-05-28 | 26.04 | 26.10 | 26.04 | 26.07 | +0.173% | 1,943 | +0.294% |
| 2025-05-27 | 26.01 | 26.13 | 26.01 | 26.03 | -0.421% | 7,697 | +0.467% |
| 2025-05-23 | 26.03 | 26.14 | 26.03 | 26.14 | +0.345% | 1,725 | +0.044% |
| 2025-05-22 | 26.15 | 26.29 | 26.01 | 26.05 | +0.088% | 5,401 | +0.390% |
| 2025-05-21 | 26.07 | 26.07 | 26.00 | 26.03 | -0.806% | 2,534 | +0.479% |
| 2025-05-20 | 26.05 | 26.24 | 26.05 | 26.24 | +0.147% | 2,501 | -0.331% |
| 2025-05-19 | 26.23 | 26.28 | 26.15 | 26.20 | +0.268% | 4,341 | -0.185% |
| 2025-05-16 | 26.22 | 26.23 | 26.13 | 26.13 | -0.359% | 3,411 | +0.083% |
| 2025-05-15 | 26.13 | 26.28 | 26.13 | 26.22 | +0.218% | 2,114 | -0.277% |
| 2025-05-14 | 26.10 | 26.27 | 26.07 | 26.17 | -0.240% | 4,807 | -0.059% |
| 2025-05-13 | 26.15 | 26.23 | 26.15 | 26.23 | +0.325% | 2,124 | -0.299% |
| 2025-05-12 | 26.28 | 26.28 | 26.10 | 26.14 | -0.134% | 3,525 | +0.025% |
| 2025-05-09 | 26.03 | 26.18 | 26.03 | 26.18 | +1.473% | 8,321 | -0.108% |
| 2025-05-08 | 26.03 | 26.03 | 25.80 | 25.80 | -0.539% | 3,927 | +1.363% |
| 2025-05-07 | 25.89 | 26.02 | 25.85 | 25.94 | +0.140% | 1,923 | +0.816% |
| 2025-05-06 | 25.84 | 26.09 | 25.84 | 25.90 | +0.675% | 3,483 | +0.957% |
| 2025-05-05 | 25.77 | 26.00 | 25.70 | 25.73 | -0.116% | 4,782 | +1.639% |
| 2025-05-02 | 26.09 | 26.09 | 25.70 | 25.76 | -1.037% | 18,573 | +1.520% |
| 2025-05-01 | 26.10 | 26.10 | 26.00 | 26.03 | -0.192% | 6,095 | +0.467% |
| 2025-04-30 | 25.80 | 26.08 | 25.79 | 26.08 | +0.269% | 10,743 | +0.275% |
| 2025-04-29 | 26.04 | 26.04 | 25.80 | 26.01 | -0.209% | 6,175 | +0.544% |
| 2025-04-28 | 26.07 | 26.11 | 26.00 | 26.06 | -0.556% | 1,490 | +0.335% |
| 2025-04-25 | 26.19 | 26.21 | 26.08 | 26.21 | +0.000% | 1,375 | -0.223% |
| 2025-04-24 | 26.01 | 26.21 | 26.01 | 26.21 | +0.460% | 568 | -0.222% |
| 2025-04-23 | 26.20 | 26.20 | 25.91 | 26.09 | +0.602% | 3,314 | +0.236% |
| 2025-04-22 | 26.18 | 26.18 | 25.83 | 25.93 | -1.053% | 5,609 | +0.839% |
| 2025-04-21 | 26.14 | 26.23 | 26.00 | 26.21 | +0.769% | 3,888 | -0.223% |
| 2025-04-17 | 25.81 | 26.25 | 25.81 | 26.01 | -0.750% | 3,521 | +0.544% |
| 2025-04-16 | 25.82 | 26.76 | 25.80 | 26.21 | +1.533% | 9,004 | -0.210% |
| 2025-04-15 | 26.00 | 26.00 | 25.80 | 25.81 | -0.421% | 2,933 | +1.320% |
| 2025-04-14 | 26.00 | 26.00 | 25.92 | 25.92 | +0.155% | 656 | +0.894% |
| 2025-04-11 | 26.17 | 26.17 | 25.75 | 25.88 | 0.000% | 17,566 | +1.049% |