GSL
Global Ship Lease, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:45 PM EST
43.05USD-0.738%(-0.32)161,907
After-hoursNov 13, 2026 4:10:30 PM EST
43.05USD0.000%(0.00)
GSL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 43.72 | 43.80 | 42.78 | 43.05 | -0.738% | 161,907 | 0.000% |
| 2026-11-12 | 42.63 | 43.54 | 42.40 | 43.37 | +1.688% | 292,434 | -0.738% |
| 2026-11-11 | 42.86 | 42.98 | 42.08 | 42.65 | +0.851% | 339,548 | +0.938% |
| 2026-11-10 | 40.85 | 42.36 | 40.57 | 42.29 | +2.621% | 319,032 | +1.797% |
| 2026-11-09 | 41.65 | 41.79 | 40.05 | 41.21 | +5.585% | 490,315 | +4.465% |
| 2026-11-06 | 39.20 | 39.45 | 38.75 | 39.03 | +0.931% | 278,772 | +10.300% |
| 2026-11-05 | 40.50 | 40.52 | 38.52 | 38.67 | -3.638% | 361,891 | +11.327% |
| 2026-11-04 | 40.59 | 40.71 | 39.82 | 40.13 | -0.397% | 285,076 | +7.276% |
| 2026-11-03 | 40.23 | 40.50 | 39.87 | 40.29 | +0.149% | 237,082 | +6.850% |
| 2026-11-02 | 41.66 | 41.83 | 40.15 | 40.23 | -3.618% | 290,013 | +7.010% |
| 2026-10-30 | 42.19 | 42.33 | 41.30 | 41.74 | -1.371% | 272,806 | +3.138% |
| 2026-10-29 | 42.38 | 42.43 | 41.81 | 42.32 | +0.237% | 150,320 | +1.725% |
| 2026-10-28 | 42.64 | 43.26 | 41.90 | 42.22 | +0.071% | 201,213 | +1.966% |
| 2026-10-27 | 41.96 | 42.36 | 41.80 | 42.19 | +0.476% | 210,073 | +2.038% |
| 2026-10-26 | 42.04 | 42.58 | 41.89 | 41.99 | +0.335% | 154,137 | +2.524% |
| 2026-10-23 | 41.30 | 42.04 | 41.02 | 41.85 | +1.087% | 199,836 | +2.867% |
| 2026-10-22 | 41.50 | 41.73 | 41.02 | 41.40 | -1.028% | 213,224 | +3.986% |
| 2026-10-21 | 41.67 | 42.27 | 41.39 | 41.83 | +1.480% | 195,430 | +2.917% |
| 2026-10-20 | 40.51 | 41.28 | 40.28 | 41.22 | +1.029% | 338,425 | +4.440% |
| 2026-10-19 | 41.68 | 41.84 | 40.28 | 40.80 | -1.258% | 361,494 | +5.515% |
| 2026-10-16 | 42.54 | 42.58 | 41.14 | 41.32 | -1.619% | 314,167 | +4.187% |
| 2026-10-15 | 43.01 | 43.01 | 41.78 | 42.00 | -2.665% | 396,222 | +2.500% |
| 2026-10-14 | 45.15 | 45.15 | 42.30 | 43.15 | -4.514% | 615,318 | -0.232% |
| 2026-10-13 | 45.65 | 45.65 | 44.75 | 45.19 | -0.066% | 223,429 | -4.736% |
| 2026-10-12 | 45.03 | 46.20 | 44.88 | 45.22 | +1.436% | 339,462 | -4.799% |
| 2026-10-09 | 45.30 | 45.51 | 44.54 | 44.58 | -1.979% | 157,898 | -3.432% |
| 2026-10-08 | 45.21 | 45.58 | 44.74 | 45.48 | +1.699% | 328,651 | -5.343% |
| 2026-10-07 | 45.25 | 45.62 | 44.66 | 44.72 | -1.714% | 334,601 | -3.734% |
| 2026-10-06 | 45.50 | 45.55 | 44.89 | 45.50 | -0.785% | 294,941 | -5.385% |
| 2026-10-05 | 45.91 | 46.12 | 44.50 | 45.86 | +0.153% | 379,705 | -6.127% |
| 2026-10-02 | 45.36 | 45.88 | 45.06 | 45.79 | +0.770% | 329,910 | -5.984% |
| 2026-10-01 | 43.89 | 45.54 | 43.75 | 45.44 | +2.945% | 242,835 | -5.260% |
| 2026-09-30 | 44.61 | 45.03 | 44.04 | 44.14 | +0.250% | 300,189 | -2.469% |
| 2026-09-29 | 43.79 | 44.33 | 43.25 | 44.03 | +0.686% | 290,893 | -2.226% |
| 2026-09-28 | 44.70 | 44.70 | 43.61 | 43.73 | -1.353% | 387,786 | -1.555% |
| 2026-09-25 | 44.23 | 44.36 | 43.40 | 44.33 | +0.499% | 296,648 | -2.887% |
| 2026-09-24 | 44.29 | 45.00 | 44.06 | 44.11 | -0.965% | 384,537 | -2.403% |
| 2026-09-23 | 44.80 | 44.88 | 44.11 | 44.54 | -0.669% | 356,728 | -3.345% |
| 2026-09-22 | 45.02 | 45.69 | 44.39 | 44.84 | -1.645% | 492,215 | -3.992% |
| 2026-09-21 | 45.50 | 46.34 | 45.02 | 45.59 | -0.545% | 270,971 | -5.571% |
| 2026-09-18 | 46.09 | 46.16 | 45.70 | 45.84 | -0.629% | 303,655 | -6.086% |
| 2026-09-17 | 45.94 | 46.57 | 45.19 | 46.13 | +1.608% | 293,115 | -6.677% |
| 2026-09-16 | 45.50 | 45.89 | 45.17 | 45.40 | -0.504% | 209,516 | -5.176% |
| 2026-09-15 | 45.79 | 45.98 | 45.24 | 45.63 | -0.240% | 216,518 | -5.654% |
| 2026-09-14 | 45.90 | 45.90 | 44.92 | 45.74 | -0.175% | 231,535 | -5.881% |
| 2026-09-11 | 45.60 | 46.05 | 45.46 | 45.82 | +0.615% | 173,052 | -6.045% |
| 2026-09-10 | 45.25 | 45.57 | 44.78 | 45.54 | +1.155% | 244,466 | -5.468% |
| 2026-09-09 | 44.71 | 45.12 | 44.28 | 45.02 | +0.693% | 277,677 | -4.376% |
| 2026-09-08 | 46.15 | 46.19 | 44.67 | 44.71 | -3.642% | 394,187 | -3.713% |
| 2026-09-04 | 46.22 | 46.50 | 46.07 | 46.40 | +1.443% | 206,997 | -7.220% |
| 2026-09-03 | 45.47 | 46.00 | 45.20 | 45.74 | +1.352% | 320,046 | -5.881% |
| 2026-09-02 | 44.59 | 45.23 | 44.51 | 45.13 | +1.461% | 209,586 | -4.609% |
| 2026-09-01 | 44.57 | 45.05 | 44.27 | 44.48 | -0.157% | 252,411 | -3.215% |
| 2026-08-31 | 44.50 | 44.99 | 44.10 | 44.55 | +0.067% | 282,928 | -3.367% |
| 2026-08-28 | 44.57 | 45.30 | 44.30 | 44.52 | -1.045% | 241,355 | -3.302% |
| 2026-08-27 | 44.30 | 45.43 | 44.29 | 44.99 | +1.787% | 387,430 | -4.312% |
| 2026-08-26 | 44.93 | 45.12 | 44.05 | 44.20 | -2.428% | 394,376 | -2.602% |
| 2026-08-25 | 44.57 | 45.45 | 44.00 | 45.30 | +1.478% | 289,190 | -4.967% |
| 2026-08-24 | 44.06 | 44.80 | 43.63 | 44.64 | +1.848% | 340,612 | -3.562% |
| 2026-08-21 | 43.07 | 44.47 | 43.07 | 43.83 | +1.037% | 339,380 | -1.780% |
| 2026-08-20 | 43.50 | 44.00 | 43.25 | 43.38 | -0.230% | 297,171 | -0.761% |
| 2026-08-19 | 43.49 | 43.66 | 43.00 | 43.48 | +0.602% | 240,351 | -0.989% |
| 2026-08-18 | 43.45 | 43.59 | 42.89 | 43.22 | -0.369% | 300,664 | -0.393% |
| 2026-08-17 | 42.50 | 43.48 | 42.42 | 43.38 | +2.869% | 344,093 | -0.761% |
| 2026-08-14 | 41.81 | 42.38 | 41.67 | 42.17 | +1.663% | 317,073 | +2.087% |
| 2026-08-13 | 41.58 | 42.48 | 41.47 | 41.48 | +0.582% | 638,406 | +3.785% |
| 2026-08-12 | 40.96 | 41.52 | 40.64 | 41.24 | +1.128% | 331,262 | +4.389% |
| 2026-08-11 | 41.75 | 41.90 | 40.12 | 40.78 | -2.627% | 696,716 | +5.566% |
| 2026-08-10 | 43.27 | 43.27 | 41.71 | 41.88 | -1.320% | 386,513 | +2.794% |
| 2026-08-07 | 42.80 | 43.30 | 41.70 | 42.44 | -0.841% | 502,808 | +1.437% |
| 2026-08-06 | 43.03 | 43.44 | 42.14 | 42.80 | +0.258% | 629,775 | +0.584% |
| 2026-08-05 | 43.28 | 43.52 | 41.98 | 42.69 | -1.749% | 410,262 | +0.843% |
| 2026-08-04 | 43.99 | 44.17 | 43.21 | 43.45 | -1.340% | 416,150 | -0.921% |
| 2026-08-03 | 44.22 | 44.28 | 43.46 | 44.04 | -0.677% | 283,296 | -2.248% |
| 2026-07-31 | 44.54 | 44.69 | 43.72 | 44.34 | -0.292% | 241,599 | -2.909% |
| 2026-07-30 | 43.80 | 44.58 | 43.19 | 44.47 | +2.607% | 263,654 | -3.193% |
| 2026-07-29 | 43.50 | 43.92 | 43.05 | 43.34 | -0.596% | 205,609 | -0.669% |
| 2026-07-28 | 43.19 | 43.60 | 42.73 | 43.60 | +1.066% | 294,686 | -1.261% |
| 2026-07-27 | 43.18 | 43.89 | 42.92 | 43.14 | -1.078% | 293,228 | -0.209% |
| 2026-07-24 | 43.02 | 43.89 | 43.02 | 43.61 | +1.371% | 332,045 | -1.284% |
| 2026-07-23 | 41.89 | 43.12 | 41.89 | 43.02 | +2.282% | 293,660 | +0.070% |
| 2026-07-22 | 42.30 | 42.50 | 41.94 | 42.06 | +0.024% | 266,954 | +2.354% |
| 2026-07-21 | 41.39 | 42.29 | 41.00 | 42.05 | +2.311% | 300,364 | +2.378% |
| 2026-07-20 | 40.56 | 41.45 | 40.48 | 41.10 | +2.341% | 256,553 | +4.745% |
| 2026-07-17 | 41.38 | 41.38 | 40.16 | 40.16 | -3.531% | 368,897 | +7.196% |
| 2026-07-16 | 41.14 | 42.01 | 41.14 | 41.63 | +1.191% | 313,768 | +3.411% |
| 2026-07-15 | 41.42 | 41.45 | 40.69 | 41.14 | -0.242% | 240,217 | +4.643% |
| 2026-07-14 | 41.00 | 41.64 | 40.90 | 41.24 | +1.054% | 307,417 | +4.389% |
| 2026-07-13 | 40.42 | 40.95 | 40.42 | 40.81 | +1.872% | 228,902 | +5.489% |
| 2026-07-10 | 39.53 | 40.30 | 39.53 | 40.06 | +1.572% | 243,354 | +7.464% |
| 2026-07-09 | 39.81 | 39.81 | 38.66 | 39.44 | -1.004% | 441,149 | +9.153% |
| 2026-07-08 | 39.32 | 39.86 | 39.00 | 39.84 | +2.259% | 251,851 | +8.057% |
| 2026-07-07 | 39.17 | 39.44 | 38.89 | 38.96 | -0.077% | 181,882 | +10.498% |
| 2026-07-06 | 38.21 | 39.43 | 38.00 | 38.99 | +2.309% | 268,080 | +10.413% |
| 2026-07-02 | 38.34 | 38.93 | 38.06 | 38.11 | +0.873% | 201,422 | +12.962% |
| 2026-07-01 | 37.60 | 38.40 | 37.53 | 37.78 | +0.479% | 201,219 | +13.949% |
| 2026-06-30 | 37.74 | 38.00 | 37.15 | 37.60 | -0.371% | 300,847 | +14.495% |
| 2026-06-29 | 37.83 | 37.89 | 37.36 | 37.74 | -0.132% | 249,484 | +14.070% |
| 2026-06-26 | 37.94 | 37.94 | 37.09 | 37.79 | -0.788% | 312,430 | +13.919% |
| 2026-06-25 | 38.63 | 39.00 | 37.88 | 38.09 | -1.551% | 235,862 | +13.022% |
| 2026-06-24 | 38.83 | 39.10 | 38.39 | 38.69 | -0.897% | 283,833 | +11.269% |
| 2026-06-23 | 38.19 | 39.42 | 38.07 | 39.04 | +1.879% | 285,648 | +10.272% |
| 2026-06-22 | 37.88 | 38.88 | 37.84 | 38.32 | +1.135% | 403,441 | +12.343% |
| 2026-06-18 | 37.90 | 38.23 | 37.34 | 37.89 | -0.237% | 369,463 | +13.618% |
| 2026-06-17 | 38.96 | 39.17 | 37.80 | 37.98 | -2.063% | 252,004 | +13.349% |
| 2026-06-16 | 39.37 | 39.51 | 38.54 | 38.78 | -1.423% | 299,710 | +11.011% |
| 2026-06-15 | 40.07 | 40.47 | 39.21 | 39.34 | -1.822% | 346,310 | +9.431% |
| 2026-06-12 | 38.82 | 40.07 | 38.78 | 40.07 | +3.594% | 256,408 | +7.437% |
| 2026-06-11 | 38.34 | 38.92 | 38.34 | 38.68 | +1.442% | 174,042 | +11.298% |
| 2026-06-10 | 38.39 | 39.07 | 38.07 | 38.13 | -1.115% | 261,450 | +12.903% |
| 2026-06-09 | 38.21 | 38.62 | 37.98 | 38.56 | +1.903% | 267,269 | +11.644% |
| 2026-06-08 | 38.48 | 38.48 | 37.55 | 37.84 | -0.761% | 303,654 | +13.768% |
| 2026-06-05 | 37.14 | 38.62 | 37.14 | 38.13 | +0.554% | 336,928 | +12.903% |
| 2026-06-04 | 37.51 | 38.25 | 37.51 | 37.92 | +1.039% | 296,975 | +13.528% |
| 2026-06-03 | 37.28 | 38.08 | 37.23 | 37.53 | -0.106% | 378,749 | +14.708% |
| 2026-06-02 | 37.98 | 38.19 | 37.51 | 37.57 | -0.949% | 328,438 | +14.586% |
| 2026-06-01 | 36.45 | 38.06 | 36.30 | 37.93 | +4.117% | 451,647 | +13.499% |
| 2026-05-29 | 36.46 | 36.69 | 36.15 | 36.43 | -0.082% | 351,574 | +18.172% |
| 2026-05-28 | 36.79 | 38.32 | 36.27 | 36.46 | -0.762% | 576,063 | +18.075% |
| 2026-05-27 | 37.36 | 37.60 | 36.44 | 36.74 | -2.131% | 579,881 | +17.175% |
| 2026-05-26 | 38.01 | 38.74 | 37.24 | 37.54 | -1.262% | 599,331 | +14.678% |
| 2026-05-22 | 39.17 | 39.97 | 37.39 | 38.02 | -7.132% | 877,919 | +13.230% |
| 2026-05-21 | 41.38 | 41.75 | 40.90 | 40.94 | -1.207% | 339,205 | +5.154% |
| 2026-05-20 | 40.74 | 41.64 | 40.58 | 41.44 | +2.854% | 330,476 | +3.885% |
| 2026-05-19 | 41.20 | 41.20 | 40.12 | 40.29 | -2.469% | 260,753 | +6.850% |
| 2026-05-18 | 41.02 | 41.55 | 40.72 | 41.31 | +1.101% | 515,208 | +4.212% |
| 2026-05-15 | 41.16 | 41.70 | 40.73 | 40.86 | -1.257% | 286,083 | +5.360% |
| 2026-05-14 | 41.30 | 41.74 | 40.90 | 41.38 | +0.315% | 250,757 | +4.036% |
| 2026-05-13 | 41.97 | 42.08 | 40.92 | 41.25 | -1.292% | 292,403 | +4.364% |
| 2026-05-12 | 41.55 | 41.97 | 41.10 | 41.79 | +0.024% | 355,860 | +3.015% |
| 2026-05-11 | 42.42 | 42.70 | 41.51 | 41.78 | -1.206% | 279,117 | +3.040% |
| 2026-05-08 | 41.80 | 42.66 | 41.73 | 42.29 | +1.830% | 278,751 | +1.797% |
| 2026-05-07 | 41.71 | 42.06 | 41.29 | 41.53 | -0.192% | 400,211 | +3.660% |
| 2026-05-06 | 41.70 | 42.14 | 41.06 | 41.61 | +0.265% | 444,611 | +3.461% |
| 2026-05-05 | 40.10 | 41.72 | 40.10 | 41.50 | +4.403% | 523,790 | +3.735% |
| 2026-05-04 | 40.25 | 40.50 | 39.73 | 39.75 | -2.021% | 243,750 | +8.302% |
| 2026-05-01 | 40.49 | 40.70 | 40.00 | 40.57 | +0.421% | 242,302 | +6.113% |
| 2026-04-30 | 40.49 | 40.88 | 40.10 | 40.40 | +2.460% | 250,360 | +6.559% |
| 2026-04-29 | 39.32 | 39.69 | 38.80 | 39.43 | -0.580% | 187,594 | +9.181% |
| 2026-04-28 | 39.45 | 39.98 | 39.00 | 39.66 | +1.303% | 283,152 | +8.548% |
| 2026-04-27 | 38.73 | 39.35 | 38.68 | 39.15 | +1.583% | 407,513 | +9.962% |
| 2026-04-24 | 38.08 | 38.54 | 37.60 | 38.54 | +2.364% | 216,929 | +11.702% |
| 2026-04-23 | 38.40 | 38.50 | 37.60 | 37.65 | -1.491% | 152,576 | +14.343% |
| 2026-04-22 | 37.75 | 38.27 | 37.27 | 38.22 | +2.329% | 353,059 | +12.637% |
| 2026-04-21 | 38.59 | 38.76 | 37.32 | 37.35 | -3.088% | 218,147 | +15.261% |
| 2026-04-20 | 38.86 | 39.00 | 38.26 | 38.54 | -1.053% | 198,061 | +11.702% |
| 2026-04-17 | 39.56 | 40.00 | 38.85 | 38.95 | -0.688% | 323,553 | +10.526% |
| 2026-04-16 | 38.80 | 39.40 | 38.60 | 39.22 | +0.797% | 283,563 | +9.765% |
| 2026-04-15 | 39.18 | 39.44 | 38.66 | 38.91 | +0.284% | 176,256 | +10.640% |
| 2026-04-14 | 39.10 | 39.33 | 38.77 | 38.80 | -0.385% | 217,287 | +10.954% |
| 2026-04-13 | 38.32 | 38.97 | 38.13 | 38.95 | +1.644% | 251,319 | +10.526% |
| 2026-04-10 | 38.26 | 38.74 | 38.03 | 38.32 | +0.131% | 175,656 | +12.343% |
| 2026-04-09 | 38.92 | 39.20 | 37.91 | 38.27 | -1.645% | 266,175 | +12.490% |
| 2026-04-08 | 38.27 | 39.04 | 38.27 | 38.91 | +2.665% | 185,140 | +10.640% |
| 2026-04-07 | 38.69 | 39.00 | 37.74 | 37.90 | -2.646% | 184,333 | +13.588% |
| 2026-04-06 | 38.40 | 38.95 | 38.01 | 38.93 | +1.354% | 300,048 | +10.583% |
| 2026-04-02 | 37.21 | 38.44 | 37.21 | 38.41 | +2.046% | 187,547 | +12.080% |
| 2026-04-01 | 37.58 | 38.13 | 37.32 | 37.64 | +1.101% | 280,850 | +14.373% |
| 2026-03-31 | 36.38 | 37.30 | 36.23 | 37.23 | +3.532% | 344,308 | +15.633% |
| 2026-03-30 | 37.00 | 37.13 | 35.77 | 35.96 | -1.883% | 378,920 | +19.716% |
| 2026-03-27 | 37.52 | 37.90 | 36.59 | 36.65 | -3.781% | 372,620 | +17.462% |
| 2026-03-26 | 38.20 | 38.95 | 37.93 | 38.09 | -1.039% | 303,542 | +13.022% |
| 2026-03-25 | 39.82 | 39.82 | 38.36 | 38.49 | -2.433% | 289,993 | +11.847% |
| 2026-03-24 | 38.30 | 39.52 | 38.23 | 39.45 | +3.191% | 381,438 | +9.125% |
| 2026-03-23 | 38.18 | 38.47 | 37.50 | 38.23 | +1.138% | 367,653 | +12.608% |
| 2026-03-20 | 38.68 | 38.68 | 37.54 | 37.80 | -2.376% | 1,093,685 | +13.889% |
| 2026-03-19 | 37.80 | 38.76 | 37.50 | 38.72 | +0.912% | 364,700 | +11.183% |
| 2026-03-18 | 38.35 | 38.98 | 38.31 | 38.37 | +0.603% | 376,728 | +12.197% |
| 2026-03-17 | 38.00 | 38.55 | 37.94 | 38.14 | +0.846% | 398,955 | +12.874% |
| 2026-03-16 | 37.68 | 38.17 | 37.65 | 37.82 | +1.749% | 463,118 | +13.829% |
| 2026-03-13 | 37.56 | 37.69 | 36.97 | 37.17 | -0.668% | 359,408 | +15.819% |
| 2026-03-12 | 38.30 | 38.34 | 37.29 | 37.42 | -3.232% | 371,757 | +15.045% |
| 2026-03-11 | 39.40 | 39.64 | 38.35 | 38.67 | -2.422% | 315,593 | +11.327% |
| 2026-03-10 | 39.51 | 40.13 | 38.98 | 39.63 | +1.226% | 454,983 | +8.630% |
| 2026-03-09 | 38.58 | 39.21 | 37.69 | 39.15 | +0.876% | 669,510 | +9.962% |
| 2026-03-06 | 37.86 | 39.45 | 37.53 | 38.81 | +0.753% | 639,756 | +10.925% |
| 2026-03-05 | 38.80 | 39.75 | 36.67 | 38.52 | -4.227% | 923,005 | +11.760% |
| 2026-03-04 | 39.91 | 40.52 | 39.41 | 40.22 | +0.174% | 543,590 | +7.036% |
| 2026-03-03 | 39.95 | 40.63 | 38.87 | 40.15 | -2.311% | 420,628 | +7.223% |
| 2026-03-02 | 40.97 | 41.40 | 39.86 | 41.10 | +0.049% | 603,864 | +4.745% |
| 2026-02-27 | 40.49 | 41.13 | 40.48 | 41.08 | +1.658% | 496,209 | +4.796% |
| 2026-02-26 | 39.95 | 40.66 | 39.63 | 40.41 | +1.304% | 403,258 | +6.533% |
| 2026-02-25 | 39.28 | 39.91 | 38.79 | 39.89 | +1.812% | 448,519 | +7.922% |
| 2026-02-24 | 38.95 | 39.33 | 38.50 | 39.18 | -0.760% | 485,123 | +9.877% |
| 2026-02-23 | 40.19 | 40.34 | 39.30 | 39.48 | -1.937% | 418,687 | +9.043% |
| 2026-02-20 | 39.05 | 40.37 | 39.05 | 40.26 | +2.626% | 379,664 | +6.930% |
| 2026-02-19 | 38.95 | 39.30 | 38.64 | 39.23 | +0.538% | 273,629 | +9.737% |
| 2026-02-18 | 39.00 | 39.17 | 38.58 | 39.02 | +0.438% | 267,726 | +10.328% |
| 2026-02-17 | 38.44 | 39.02 | 38.15 | 38.85 | +1.835% | 368,651 | +10.811% |
| 2026-02-13 | 37.20 | 38.15 | 37.06 | 38.15 | +2.581% | 261,620 | +12.844% |
| 2026-02-12 | 38.09 | 38.30 | 36.58 | 37.19 | -1.588% | 299,616 | +15.757% |
| 2026-02-11 | 37.60 | 38.25 | 37.23 | 37.79 | +1.477% | 243,550 | +13.919% |
| 2026-02-10 | 37.32 | 37.95 | 37.21 | 37.24 | -0.161% | 222,942 | +15.602% |
| 2026-02-09 | 36.41 | 37.46 | 36.41 | 37.30 | +1.746% | 353,520 | +15.416% |
| 2026-02-06 | 35.54 | 36.73 | 35.47 | 36.66 | +3.093% | 281,414 | +17.430% |
| 2026-02-05 | 35.60 | 36.00 | 35.31 | 35.56 | -1.222% | 305,262 | +21.063% |
| 2026-02-04 | 37.18 | 37.50 | 35.58 | 36.00 | -3.718% | 414,303 | +19.583% |
| 2026-02-03 | 38.25 | 38.52 | 36.65 | 37.39 | -1.579% | 325,163 | +15.138% |
| 2026-02-02 | 37.32 | 38.00 | 36.80 | 37.99 | +1.199% | 274,093 | +13.319% |
| 2026-01-30 | 37.17 | 37.70 | 37.02 | 37.54 | -0.080% | 235,042 | +14.678% |
| 2026-01-29 | 37.75 | 38.14 | 36.47 | 37.57 | +0.160% | 327,901 | +14.586% |
| 2026-01-28 | 37.25 | 37.81 | 37.12 | 37.51 | +0.833% | 398,198 | +14.769% |
| 2026-01-27 | 36.80 | 37.79 | 36.75 | 37.20 | +1.918% | 430,364 | +15.726% |
| 2026-01-26 | 36.35 | 36.62 | 36.17 | 36.50 | +1.136% | 270,610 | +17.945% |
| 2026-01-23 | 36.25 | 36.65 | 36.05 | 36.09 | -0.551% | 234,159 | +19.285% |
| 2026-01-22 | 36.45 | 36.58 | 35.82 | 36.29 | 0.000% | 299,110 | +18.628% |
| 2026-01-21 | 35.50 | 36.30 | 35.46 | 36.29 | +2.892% | 552,602 | +18.628% |
| 2026-01-20 | 35.00 | 35.46 | 34.74 | 35.27 | +0.085% | 314,222 | +22.058% |
| 2026-01-16 | 35.97 | 35.99 | 35.11 | 35.24 | -2.409% | 379,523 | +22.162% |
| 2026-01-15 | 36.40 | 36.41 | 35.71 | 36.11 | -0.851% | 296,886 | +19.219% |
| 2026-01-14 | 36.13 | 36.48 | 35.91 | 36.42 | +2.103% | 246,496 | +18.204% |
| 2026-01-13 | 36.30 | 36.90 | 35.65 | 35.67 | -1.546% | 258,313 | +20.690% |
| 2026-01-12 | 35.67 | 36.64 | 35.67 | 36.23 | +1.485% | 439,137 | +18.824% |
| 2026-01-09 | 36.00 | 36.21 | 35.41 | 35.70 | -0.778% | 349,683 | +20.588% |
| 2026-01-08 | 36.30 | 36.58 | 35.81 | 35.98 | -0.936% | 264,886 | +19.650% |
| 2026-01-07 | 35.35 | 36.36 | 35.35 | 36.32 | +2.512% | 375,881 | +18.530% |
| 2026-01-06 | 34.62 | 35.70 | 34.60 | 35.43 | +2.517% | 275,324 | +21.507% |
| 2026-01-05 | 34.97 | 35.46 | 34.56 | 34.56 | -1.031% | 392,114 | +24.566% |
| 2026-01-02 | 35.17 | 35.49 | 34.15 | 34.92 | -0.342% | 440,715 | +23.282% |
| 2025-12-31 | 35.10 | 35.27 | 34.80 | 35.04 | +0.286% | 245,675 | +22.860% |
| 2025-12-30 | 35.12 | 35.40 | 34.81 | 34.94 | -0.171% | 216,219 | +23.211% |
| 2025-12-29 | 34.70 | 35.18 | 34.70 | 35.00 | +1.068% | 209,543 | +23.000% |
| 2025-12-26 | 34.66 | 34.74 | 34.36 | 34.63 | +0.290% | 167,079 | +24.314% |
| 2025-12-24 | 34.50 | 34.56 | 34.12 | 34.53 | +0.087% | 152,285 | +24.674% |
| 2025-12-23 | 34.52 | 34.73 | 34.41 | 34.50 | +0.029% | 212,291 | +24.783% |
| 2025-12-22 | 33.99 | 34.74 | 33.93 | 34.49 | +1.981% | 265,256 | +24.819% |
| 2025-12-19 | 34.01 | 34.15 | 33.70 | 33.82 | -0.529% | 428,281 | +27.292% |
| 2025-12-18 | 33.65 | 34.19 | 33.44 | 34.00 | +1.523% | 248,888 | +26.618% |
| 2025-12-17 | 34.06 | 34.10 | 33.44 | 33.49 | -1.180% | 224,533 | +28.546% |
| 2025-12-16 | 33.01 | 34.17 | 33.00 | 33.89 | +2.232% | 415,680 | +27.029% |
| 2025-12-15 | 33.28 | 33.64 | 32.74 | 33.15 | -2.241% | 788,990 | +29.864% |
| 2025-12-12 | 34.60 | 34.61 | 33.43 | 33.91 | -1.682% | 553,397 | +26.954% |
| 2025-12-11 | 35.22 | 35.29 | 34.20 | 34.49 | -3.551% | 751,547 | +24.819% |
| 2025-12-10 | 35.94 | 36.13 | 35.45 | 35.76 | -0.501% | 283,715 | +20.386% |
| 2025-12-09 | 36.36 | 36.37 | 35.87 | 35.94 | -1.507% | 269,824 | +19.783% |
| 2025-12-08 | 36.48 | 37.22 | 36.38 | 36.49 | +0.857% | 670,057 | +17.978% |
| 2025-12-05 | 36.26 | 36.50 | 36.04 | 36.18 | -0.221% | 323,263 | +18.988% |
| 2025-12-04 | 36.20 | 36.67 | 36.13 | 36.26 | +0.499% | 363,612 | +18.726% |
| 2025-12-03 | 36.00 | 36.45 | 35.93 | 36.08 | +0.613% | 350,607 | +19.318% |
| 2025-12-02 | 35.75 | 35.88 | 35.26 | 35.86 | +0.561% | 770,893 | +20.050% |
| 2025-12-01 | 35.22 | 35.91 | 35.22 | 35.66 | +1.567% | 560,945 | +20.723% |
| 2025-11-28 | 35.25 | 35.49 | 35.05 | 35.11 | +0.171% | 169,540 | +22.615% |
| 2025-11-26 | 35.25 | 35.55 | 34.92 | 35.05 | -0.284% | 314,595 | +22.825% |
| 2025-11-25 | 34.98 | 35.27 | 34.41 | 35.15 | +1.678% | 411,782 | +22.475% |
| 2025-11-24 | 33.50 | 34.65 | 33.26 | 34.57 | +3.071% | 418,481 | +24.530% |
| 2025-11-21 | 33.16 | 33.61 | 32.87 | 33.54 | -0.681% | 393,893 | +28.354% |
| 2025-11-20 | 34.95 | 35.21 | 33.74 | 33.77 | -2.680% | 496,299 | +27.480% |
| 2025-11-19 | 35.08 | 35.50 | 34.64 | 34.70 | -1.392% | 455,162 | +24.063% |
| 2025-11-18 | 34.57 | 35.37 | 34.25 | 35.19 | +1.383% | 471,748 | +22.336% |
| 2025-11-17 | 34.51 | 35.59 | 34.30 | 34.71 | +0.580% | 795,873 | +24.028% |
| 2025-11-14 | 33.80 | 34.70 | 33.17 | 34.51 | +1.232% | 319,602 | +24.746% |
| 2025-11-13 | 34.39 | 34.84 | 33.99 | 34.09 | -0.757% | 306,614 | +26.283% |
| 2025-11-12 | 34.25 | 34.69 | 33.96 | 34.35 | +0.351% | 535,020 | +25.328% |
| 2025-11-11 | 34.81 | 34.81 | 33.92 | 34.23 | -1.241% | 461,659 | +25.767% |
| 2025-11-10 | 33.03 | 34.77 | 32.47 | 34.66 | +9.407% | 1,096,256 | +24.207% |
| 2025-11-07 | 31.80 | 31.82 | 31.26 | 31.68 | -0.377% | 321,734 | +35.890% |
| 2025-11-06 | 31.55 | 32.28 | 31.25 | 31.80 | -0.063% | 366,226 | +35.377% |
| 2025-11-05 | 31.00 | 31.94 | 30.96 | 31.82 | +2.513% | 250,630 | +35.292% |
| 2025-11-04 | 31.25 | 31.37 | 30.68 | 31.04 | -1.554% | 404,067 | +38.692% |
| 2025-11-03 | 31.55 | 31.83 | 31.36 | 31.53 | 0.000% | 325,434 | +36.537% |
| 2025-10-31 | 30.80 | 31.73 | 30.57 | 31.53 | +2.838% | 406,838 | +36.537% |
| 2025-10-30 | 30.40 | 30.67 | 30.30 | 30.66 | +0.492% | 246,682 | +40.411% |
| 2025-10-29 | 30.03 | 30.70 | 30.03 | 30.51 | +1.295% | 468,200 | +41.101% |
| 2025-10-28 | 29.33 | 30.41 | 29.33 | 30.12 | +3.328% | 448,030 | +42.928% |
| 2025-10-27 | 28.78 | 29.34 | 28.76 | 29.15 | +2.388% | 326,675 | +47.684% |
| 2025-10-24 | 28.50 | 28.80 | 28.13 | 28.47 | -0.280% | 348,471 | +51.212% |
| 2025-10-23 | 28.30 | 28.63 | 28.11 | 28.55 | +1.601% | 216,660 | +50.788% |
| 2025-10-22 | 28.08 | 28.28 | 27.81 | 28.10 | +0.357% | 236,247 | +53.203% |
| 2025-10-21 | 28.32 | 28.47 | 27.95 | 28.00 | -0.920% | 259,551 | +53.750% |
| 2025-10-20 | 28.52 | 28.95 | 28.16 | 28.26 | -0.633% | 266,540 | +52.335% |
| 2025-10-17 | 28.28 | 28.64 | 28.16 | 28.44 | +0.388% | 256,213 | +51.371% |
| 2025-10-16 | 28.66 | 29.12 | 28.22 | 28.33 | -0.246% | 325,139 | +51.959% |
| 2025-10-15 | 28.09 | 28.70 | 28.05 | 28.40 | +2.048% | 394,977 | +51.585% |
| 2025-10-14 | 27.50 | 27.94 | 27.28 | 27.83 | +0.180% | 424,912 | +54.689% |
| 2025-10-13 | 27.89 | 28.11 | 27.73 | 27.78 | +1.350% | 376,928 | +54.968% |
| 2025-10-10 | 28.35 | 28.70 | 27.29 | 27.41 | -3.316% | 405,276 | +57.059% |
| 2025-10-09 | 28.60 | 28.92 | 28.23 | 28.35 | -1.082% | 324,685 | +51.852% |
| 2025-10-08 | 29.36 | 29.46 | 28.55 | 28.66 | -1.916% | 391,162 | +50.209% |
| 2025-10-07 | 29.87 | 29.99 | 29.10 | 29.22 | -2.340% | 356,217 | +47.331% |
| 2025-10-06 | 30.92 | 30.92 | 29.83 | 29.92 | -1.998% | 337,557 | +43.884% |
| 2025-10-03 | 30.61 | 30.72 | 30.31 | 30.53 | -0.098% | 211,833 | +41.009% |
| 2025-10-02 | 30.85 | 30.92 | 30.48 | 30.56 | -0.326% | 196,785 | +40.870% |
| 2025-10-01 | 30.52 | 30.84 | 30.15 | 30.66 | -0.130% | 239,439 | +40.411% |
| 2025-09-30 | 30.90 | 31.07 | 30.46 | 30.70 | -0.712% | 335,755 | +40.228% |
| 2025-09-29 | 31.95 | 31.95 | 30.56 | 30.92 | -3.011% | 463,966 | +39.230% |
| 2025-09-26 | 32.01 | 32.20 | 31.80 | 31.88 | +0.126% | 185,908 | +35.038% |
| 2025-09-25 | 31.91 | 31.93 | 31.44 | 31.84 | -0.655% | 298,775 | +35.207% |
| 2025-09-24 | 32.40 | 32.49 | 31.95 | 32.05 | -0.835% | 193,794 | +34.321% |
| 2025-09-23 | 32.00 | 32.49 | 32.00 | 32.32 | +0.591% | 269,778 | +33.199% |
| 2025-09-22 | 31.90 | 32.20 | 31.88 | 32.13 | +0.847% | 206,904 | +33.987% |
| 2025-09-19 | 32.94 | 32.94 | 31.83 | 31.86 | -3.630% | 563,602 | +35.122% |
| 2025-09-18 | 32.49 | 33.08 | 32.41 | 33.06 | +1.817% | 254,193 | +30.218% |
| 2025-09-17 | 31.98 | 32.66 | 31.91 | 32.47 | +1.596% | 252,840 | +32.584% |
| 2025-09-16 | 32.61 | 32.64 | 31.89 | 31.96 | -1.752% | 285,438 | +34.700% |
| 2025-09-15 | 32.20 | 33.05 | 32.18 | 32.53 | +1.879% | 351,886 | +32.339% |
| 2025-09-12 | 31.85 | 32.45 | 31.85 | 31.93 | -0.094% | 429,829 | +34.826% |
| 2025-09-11 | 31.40 | 31.97 | 31.00 | 31.96 | +2.141% | 291,402 | +34.700% |
| 2025-09-10 | 31.57 | 31.68 | 31.11 | 31.29 | -1.137% | 387,917 | +37.584% |
| 2025-09-09 | 31.70 | 31.78 | 31.45 | 31.65 | -0.063% | 189,663 | +36.019% |
| 2025-09-08 | 31.39 | 31.75 | 31.29 | 31.67 | +0.892% | 287,847 | +35.933% |
| 2025-09-05 | 30.80 | 31.41 | 30.80 | 31.39 | +1.619% | 266,502 | +37.146% |
| 2025-09-04 | 30.60 | 30.97 | 30.58 | 30.89 | +0.684% | 260,873 | +39.365% |
| 2025-09-03 | 30.20 | 30.71 | 30.20 | 30.68 | +1.623% | 350,156 | +40.319% |
| 2025-09-02 | 30.00 | 30.44 | 30.00 | 30.19 | +0.466% | 387,586 | +42.597% |
| 2025-08-29 | 30.21 | 30.35 | 29.89 | 30.05 | -0.365% | 290,779 | +43.261% |
| 2025-08-28 | 29.97 | 30.18 | 29.82 | 30.16 | +0.600% | 243,330 | +42.739% |
| 2025-08-27 | 29.55 | 30.02 | 29.50 | 29.98 | +0.672% | 299,791 | +43.596% |
| 2025-08-26 | 29.53 | 29.95 | 29.40 | 29.78 | +0.710% | 332,783 | +44.560% |
| 2025-08-25 | 29.77 | 29.77 | 29.28 | 29.57 | -0.705% | 334,137 | +45.587% |
| 2025-08-22 | 29.57 | 30.10 | 29.38 | 29.78 | -0.997% | 305,517 | +44.560% |
| 2025-08-21 | 29.91 | 30.17 | 29.77 | 30.08 | +0.804% | 325,689 | +43.118% |
| 2025-08-20 | 29.95 | 30.19 | 29.65 | 29.84 | -0.367% | 322,414 | +44.269% |
| 2025-08-19 | 30.60 | 30.66 | 29.84 | 29.95 | -2.633% | 501,893 | +43.740% |
| 2025-08-18 | 30.28 | 30.78 | 30.19 | 30.76 | +1.585% | 323,830 | +39.954% |
| 2025-08-15 | 30.28 | 30.39 | 30.15 | 30.28 | 0.000% | 211,423 | +42.173% |
| 2025-08-14 | 30.63 | 30.64 | 30.21 | 30.28 | -1.368% | 295,664 | +42.173% |
| 2025-08-13 | 30.81 | 30.95 | 30.58 | 30.70 | +0.065% | 416,297 | +40.228% |
| 2025-08-12 | 30.30 | 30.79 | 30.26 | 30.68 | +1.893% | 367,120 | +40.319% |
| 2025-08-11 | 29.91 | 30.34 | 29.82 | 30.11 | +0.702% | 356,930 | +42.976% |
| 2025-08-08 | 30.20 | 30.54 | 29.90 | 29.90 | -0.631% | 389,379 | +43.980% |
| 2025-08-07 | 30.25 | 30.54 | 29.85 | 30.09 | -0.824% | 497,042 | +43.071% |
| 2025-08-06 | 29.51 | 30.98 | 29.51 | 30.34 | +4.047% | 904,533 | +41.892% |
| 2025-08-05 | 29.65 | 29.67 | 28.63 | 29.16 | +1.994% | 745,879 | +47.634% |
| 2025-08-04 | 28.34 | 28.77 | 28.24 | 28.59 | +1.239% | 366,934 | +50.577% |
| 2025-08-01 | 28.25 | 28.36 | 27.82 | 28.24 | -0.982% | 269,801 | +52.443% |
| 2025-07-31 | 28.60 | 28.78 | 28.35 | 28.52 | -0.349% | 371,674 | +50.947% |
| 2025-07-30 | 28.95 | 29.17 | 28.62 | 28.62 | -1.242% | 375,524 | +50.419% |
| 2025-07-29 | 29.01 | 29.14 | 28.71 | 28.98 | -0.412% | 264,597 | +48.551% |
| 2025-07-28 | 29.06 | 29.11 | 28.88 | 29.10 | +0.379% | 169,120 | +47.938% |
| 2025-07-25 | 29.10 | 29.23 | 28.80 | 28.99 | -0.583% | 253,839 | +48.499% |
| 2025-07-24 | 28.89 | 29.23 | 28.78 | 29.16 | +1.005% | 388,198 | +47.634% |
| 2025-07-23 | 28.25 | 28.89 | 28.18 | 28.87 | +2.777% | 379,948 | +49.117% |
| 2025-07-22 | 27.93 | 28.29 | 27.93 | 28.09 | +1.116% | 365,872 | +53.257% |
| 2025-07-21 | 27.84 | 28.07 | 27.57 | 27.78 | -0.251% | 223,855 | +54.968% |
| 2025-07-18 | 28.25 | 28.30 | 27.76 | 27.85 | -0.925% | 320,108 | +54.578% |
| 2025-07-17 | 27.81 | 28.25 | 27.68 | 28.11 | +1.590% | 336,588 | +53.148% |
| 2025-07-16 | 27.36 | 27.70 | 27.20 | 27.67 | +1.355% | 419,976 | +55.584% |
| 2025-07-15 | 27.75 | 27.75 | 27.25 | 27.30 | -1.515% | 226,542 | +57.692% |
| 2025-07-14 | 27.90 | 27.93 | 27.38 | 27.72 | -0.610% | 257,497 | +55.303% |
| 2025-07-11 | 27.62 | 28.08 | 27.60 | 27.89 | +0.978% | 259,525 | +54.356% |
| 2025-07-10 | 27.00 | 27.69 | 26.80 | 27.62 | +2.600% | 341,394 | +55.865% |
| 2025-07-09 | 27.50 | 27.50 | 26.81 | 26.92 | -1.428% | 295,234 | +59.918% |
| 2025-07-08 | 27.16 | 27.60 | 27.12 | 27.31 | +0.961% | 331,011 | +57.635% |
| 2025-07-07 | 26.60 | 27.45 | 26.60 | 27.05 | +1.197% | 505,097 | +59.150% |
| 2025-07-03 | 26.71 | 26.86 | 26.60 | 26.73 | +0.716% | 150,760 | +61.055% |
| 2025-07-02 | 26.28 | 26.70 | 26.12 | 26.54 | +1.414% | 313,020 | +62.208% |
| 2025-07-01 | 26.29 | 26.47 | 26.00 | 26.17 | -0.532% | 311,182 | +64.501% |
| 2025-06-30 | 26.56 | 26.56 | 26.05 | 26.31 | -0.941% | 322,398 | +63.626% |
| 2025-06-27 | 26.33 | 26.93 | 26.29 | 26.56 | +1.258% | 270,841 | +62.086% |
| 2025-06-26 | 26.25 | 26.43 | 26.12 | 26.23 | +0.306% | 257,647 | +64.125% |
| 2025-06-25 | 25.93 | 26.35 | 25.80 | 26.15 | +0.848% | 362,467 | +64.627% |
| 2025-06-24 | 25.65 | 26.13 | 25.45 | 25.93 | +1.052% | 325,800 | +66.024% |
| 2025-06-23 | 26.07 | 26.19 | 25.49 | 25.66 | -1.497% | 412,791 | +67.771% |
| 2025-06-20 | 26.81 | 26.86 | 25.99 | 26.05 | -2.690% | 501,020 | +65.259% |
| 2025-06-18 | 26.27 | 26.80 | 26.27 | 26.77 | +1.826% | 351,464 | +60.814% |
| 2025-06-17 | 26.13 | 26.44 | 25.96 | 26.29 | +0.612% | 340,946 | +63.750% |
| 2025-06-16 | 26.47 | 26.66 | 26.02 | 26.13 | -1.247% | 401,809 | +64.753% |
| 2025-06-13 | 26.11 | 26.56 | 25.83 | 26.46 | +1.263% | 347,804 | +62.698% |
| 2025-06-12 | 25.77 | 26.19 | 25.65 | 26.13 | +1.397% | 536,762 | +64.753% |
| 2025-06-11 | 25.35 | 25.88 | 25.30 | 25.77 | +2.100% | 414,050 | +67.055% |
| 2025-06-10 | 25.70 | 25.80 | 25.15 | 25.24 | -1.598% | 235,839 | +70.563% |
| 2025-06-09 | 25.75 | 25.94 | 25.65 | 25.65 | -0.272% | 283,004 | +67.836% |
| 2025-06-06 | 25.50 | 25.75 | 25.30 | 25.72 | +1.460% | 214,292 | +67.379% |
| 2025-06-05 | 25.27 | 25.44 | 25.11 | 25.35 | +0.198% | 289,678 | +69.822% |
| 2025-06-04 | 25.20 | 25.74 | 25.20 | 25.30 | +0.717% | 310,657 | +70.158% |
| 2025-06-03 | 24.89 | 25.18 | 24.51 | 25.12 | -0.040% | 394,841 | +71.377% |
| 2025-06-02 | 24.98 | 25.22 | 24.59 | 25.13 | +1.127% | 317,419 | +71.309% |
| 2025-05-30 | 25.00 | 25.02 | 24.63 | 24.85 | -0.798% | 279,575 | +73.239% |
| 2025-05-29 | 25.11 | 25.30 | 24.95 | 25.05 | +0.522% | 324,775 | +71.856% |
| 2025-05-28 | 24.83 | 25.09 | 24.45 | 24.92 | 0.000% | 471,159 | +72.753% |