GTY
Getty Realty Corp.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
27.85USD-0.179%(-0.05)447,323
GTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 27.99 | 28.02 | 27.75 | 27.86 | -0.143% | 447,323 | 0.000% |
| 2026-10-08 | 27.54 | 27.91 | 27.31 | 27.90 | +1.270% | 784,298 | -0.143% |
| 2026-10-07 | 27.88 | 27.99 | 27.52 | 27.55 | -1.219% | 673,702 | +1.125% |
| 2026-10-06 | 27.83 | 28.11 | 27.76 | 27.89 | +0.072% | 476,197 | -0.108% |
| 2026-10-05 | 28.15 | 28.40 | 27.80 | 27.87 | -1.170% | 725,985 | -0.036% |
| 2026-10-02 | 28.03 | 28.40 | 27.82 | 28.20 | +1.293% | 674,345 | -1.206% |
| 2026-10-01 | 28.02 | 28.25 | 27.62 | 27.84 | -1.416% | 754,475 | +0.072% |
| 2026-09-30 | 28.57 | 28.63 | 28.18 | 28.24 | -0.912% | 689,563 | -1.346% |
| 2026-09-29 | 28.35 | 28.63 | 28.23 | 28.50 | +0.176% | 764,924 | -2.246% |
| 2026-09-28 | 28.76 | 28.92 | 28.33 | 28.45 | -0.733% | 923,991 | -2.074% |
| 2026-09-25 | 28.54 | 28.68 | 28.25 | 28.66 | -0.174% | 784,695 | -2.791% |
| 2026-09-24 | 28.60 | 28.78 | 28.13 | 28.71 | -0.692% | 1,003,862 | -2.961% |
| 2026-09-23 | 29.29 | 29.29 | 28.76 | 28.91 | -1.834% | 825,838 | -3.632% |
| 2026-09-22 | 29.68 | 29.69 | 29.30 | 29.45 | -0.068% | 641,398 | -5.399% |
| 2026-09-21 | 29.70 | 29.95 | 29.36 | 29.47 | -0.574% | 817,097 | -5.463% |
| 2026-09-18 | 30.20 | 30.20 | 29.61 | 29.64 | -0.936% | 1,246,499 | -6.005% |
| 2026-09-17 | 30.55 | 30.55 | 29.88 | 29.92 | -0.532% | 684,160 | -6.885% |
| 2026-09-16 | 31.53 | 31.66 | 29.68 | 30.08 | -4.295% | 857,728 | -7.380% |
| 2026-09-15 | 32.09 | 32.09 | 31.40 | 31.43 | -1.904% | 1,138,920 | -11.359% |
| 2026-09-14 | 32.47 | 32.70 | 32.04 | 32.04 | -0.713% | 580,104 | -13.046% |
| 2026-09-11 | 32.65 | 32.82 | 32.13 | 32.27 | -0.616% | 481,545 | -13.666% |
| 2026-09-10 | 32.83 | 32.83 | 32.28 | 32.47 | -0.885% | 658,842 | -14.198% |
| 2026-09-09 | 32.64 | 32.98 | 32.36 | 32.76 | +0.460% | 1,278,217 | -14.957% |
| 2026-09-08 | 32.52 | 32.82 | 32.44 | 32.61 | +0.246% | 227,530 | -14.566% |
| 2026-09-04 | 32.45 | 32.75 | 32.33 | 32.53 | -0.368% | 258,170 | -14.356% |
| 2026-09-03 | 32.73 | 32.93 | 32.29 | 32.65 | +0.492% | 252,023 | -14.671% |
| 2026-09-02 | 32.53 | 32.58 | 32.12 | 32.49 | +0.340% | 398,503 | -14.251% |
| 2026-09-01 | 32.59 | 32.78 | 32.24 | 32.38 | -0.123% | 843,905 | -13.959% |
| 2026-08-31 | 32.75 | 32.79 | 32.35 | 32.42 | -1.369% | 485,083 | -14.065% |
| 2026-08-28 | 32.95 | 33.31 | 32.79 | 32.87 | -0.243% | 397,165 | -15.242% |
| 2026-08-27 | 33.00 | 33.16 | 32.76 | 32.95 | -0.902% | 410,000 | -15.448% |
| 2026-08-26 | 33.62 | 33.62 | 33.06 | 33.25 | -0.835% | 399,748 | -16.211% |
| 2026-08-25 | 33.45 | 33.63 | 33.06 | 33.53 | +0.419% | 424,126 | -16.910% |
| 2026-08-24 | 33.32 | 33.56 | 33.20 | 33.39 | +0.846% | 400,226 | -16.562% |
| 2026-08-21 | 33.43 | 33.43 | 32.90 | 33.11 | -0.779% | 460,715 | -15.856% |
| 2026-08-20 | 32.96 | 33.37 | 32.60 | 33.37 | +0.846% | 590,582 | -16.512% |
| 2026-08-19 | 33.24 | 33.24 | 32.79 | 33.09 | +0.303% | 2,580,466 | -15.805% |
| 2026-08-18 | 33.14 | 33.24 | 32.55 | 32.99 | -0.242% | 414,288 | -15.550% |
| 2026-08-17 | 33.01 | 33.26 | 32.82 | 33.07 | -0.332% | 270,271 | -15.754% |
| 2026-08-14 | 32.95 | 33.59 | 32.95 | 33.18 | +0.211% | 390,473 | -16.034% |
| 2026-08-13 | 33.57 | 33.57 | 33.05 | 33.11 | +0.700% | 368,844 | -15.856% |
| 2026-08-12 | 32.38 | 32.89 | 32.36 | 32.88 | +1.796% | 270,368 | -15.268% |
| 2026-08-11 | 32.48 | 32.58 | 32.12 | 32.30 | -0.554% | 312,705 | -13.746% |
| 2026-08-10 | 33.15 | 33.30 | 32.42 | 32.48 | -2.725% | 315,812 | -14.224% |
| 2026-08-07 | 33.25 | 33.64 | 32.84 | 33.39 | +0.421% | 289,190 | -16.562% |
| 2026-08-06 | 33.76 | 33.83 | 33.09 | 33.25 | -0.805% | 237,226 | -16.211% |
| 2026-08-05 | 33.37 | 33.53 | 33.08 | 33.52 | -0.149% | 488,437 | -16.885% |
| 2026-08-04 | 33.76 | 33.84 | 33.01 | 33.57 | -1.119% | 357,489 | -17.009% |
| 2026-08-03 | 34.49 | 34.49 | 33.82 | 33.95 | -0.557% | 347,135 | -17.938% |
| 2026-07-31 | 33.75 | 34.17 | 33.67 | 34.14 | -0.292% | 455,414 | -18.395% |
| 2026-07-30 | 34.62 | 34.98 | 33.76 | 34.24 | -1.694% | 427,330 | -18.633% |
| 2026-07-29 | 35.34 | 35.46 | 34.64 | 34.83 | -0.656% | 416,489 | -20.011% |
| 2026-07-28 | 35.69 | 35.69 | 35.05 | 35.06 | +0.029% | 524,226 | -20.536% |
| 2026-07-27 | 34.75 | 35.44 | 34.72 | 35.05 | +0.718% | 593,714 | -20.514% |
| 2026-07-24 | 34.61 | 35.07 | 34.31 | 34.80 | +0.259% | 647,165 | -19.943% |
| 2026-07-23 | 35.29 | 35.70 | 34.12 | 34.71 | -3.072% | 1,033,960 | -19.735% |
| 2026-07-22 | 36.60 | 36.83 | 35.80 | 35.81 | -2.185% | 809,949 | -22.201% |
| 2026-07-21 | 35.81 | 36.61 | 35.77 | 36.61 | +1.385% | 639,251 | -23.901% |
| 2026-07-20 | 36.10 | 36.67 | 35.86 | 36.11 | -0.386% | 448,532 | -22.847% |
| 2026-07-17 | 36.11 | 36.53 | 35.74 | 36.25 | +0.750% | 382,265 | -23.145% |
| 2026-07-16 | 34.60 | 36.12 | 34.60 | 35.98 | +4.563% | 494,951 | -22.568% |
| 2026-07-15 | 34.95 | 35.01 | 34.35 | 34.41 | -0.116% | 336,162 | -19.035% |
| 2026-07-14 | 34.58 | 34.70 | 34.42 | 34.45 | -0.029% | 302,902 | -19.129% |
| 2026-07-13 | 34.53 | 34.85 | 34.38 | 34.46 | +0.262% | 374,575 | -19.153% |
| 2026-07-10 | 34.34 | 34.42 | 34.08 | 34.37 | +0.292% | 234,606 | -18.941% |
| 2026-07-09 | 34.58 | 34.58 | 34.03 | 34.27 | -0.378% | 321,392 | -18.704% |
| 2026-07-08 | 34.30 | 34.83 | 34.30 | 34.40 | -0.549% | 606,490 | -19.012% |
| 2026-07-07 | 34.28 | 34.91 | 34.28 | 34.59 | +1.735% | 307,418 | -19.456% |
| 2026-07-06 | 34.12 | 34.27 | 33.98 | 34.00 | -0.990% | 303,161 | -18.059% |
| 2026-07-02 | 33.82 | 34.35 | 33.80 | 34.34 | +2.202% | 384,124 | -18.870% |
| 2026-07-01 | 33.28 | 33.68 | 33.28 | 33.60 | +0.719% | 391,288 | -17.083% |
| 2026-06-30 | 33.42 | 33.84 | 33.16 | 33.36 | -0.832% | 507,921 | -16.487% |
| 2026-06-29 | 33.73 | 33.84 | 33.44 | 33.64 | -1.059% | 719,730 | -17.182% |
| 2026-06-26 | 34.13 | 34.28 | 33.85 | 34.00 | +0.295% | 2,151,983 | -18.059% |
| 2026-06-25 | 33.37 | 33.90 | 33.13 | 33.90 | +0.118% | 684,035 | -17.817% |
| 2026-06-24 | 33.87 | 34.06 | 33.68 | 33.86 | +0.475% | 526,672 | -17.720% |
| 2026-06-23 | 33.15 | 33.70 | 33.05 | 33.70 | +2.650% | 462,055 | -17.329% |
| 2026-06-22 | 32.77 | 32.99 | 32.57 | 32.83 | +0.459% | 535,403 | -15.139% |
| 2026-06-18 | 32.69 | 32.95 | 32.43 | 32.68 | +0.307% | 758,159 | -14.749% |
| 2026-06-17 | 33.20 | 33.33 | 32.35 | 32.58 | -2.133% | 534,737 | -14.487% |
| 2026-06-16 | 33.30 | 33.66 | 33.15 | 33.29 | +0.665% | 913,533 | -16.311% |
| 2026-06-15 | 33.35 | 33.35 | 32.80 | 33.07 | -0.958% | 649,187 | -15.754% |
| 2026-06-12 | 33.37 | 33.52 | 33.20 | 33.39 | +0.572% | 402,669 | -16.562% |
| 2026-06-11 | 33.76 | 33.95 | 33.17 | 33.20 | -1.132% | 374,280 | -16.084% |
| 2026-06-10 | 33.47 | 33.95 | 33.45 | 33.58 | +1.175% | 394,505 | -17.034% |
| 2026-06-09 | 32.99 | 33.63 | 32.91 | 33.19 | +1.220% | 374,145 | -16.059% |
| 2026-06-08 | 33.04 | 33.23 | 32.65 | 32.79 | -0.576% | 308,886 | -15.035% |
| 2026-06-05 | 32.17 | 33.45 | 32.17 | 32.98 | +2.359% | 340,977 | -15.525% |
| 2026-06-04 | 32.55 | 32.70 | 31.79 | 32.22 | +0.343% | 463,209 | -13.532% |
| 2026-06-03 | 32.52 | 32.81 | 32.06 | 32.11 | -1.503% | 368,755 | -13.236% |
| 2026-06-02 | 32.33 | 32.76 | 32.14 | 32.60 | +1.242% | 473,128 | -14.540% |
| 2026-06-01 | 32.31 | 32.60 | 32.01 | 32.20 | -1.014% | 414,720 | -13.478% |
| 2026-05-29 | 32.76 | 32.76 | 32.27 | 32.53 | -0.853% | 509,620 | -14.356% |
| 2026-05-28 | 33.07 | 33.28 | 32.69 | 32.81 | -0.936% | 363,049 | -15.087% |
| 2026-05-27 | 33.50 | 33.76 | 33.11 | 33.12 | -0.898% | 353,036 | -15.882% |
| 2026-05-26 | 33.19 | 33.50 | 33.12 | 33.42 | +0.572% | 280,544 | -16.637% |
| 2026-05-22 | 33.47 | 33.50 | 32.98 | 33.23 | -0.598% | 347,757 | -16.160% |
| 2026-05-21 | 33.43 | 33.64 | 33.16 | 33.43 | -0.506% | 440,325 | -16.662% |
| 2026-05-20 | 32.89 | 33.81 | 32.67 | 33.60 | +2.878% | 723,269 | -17.083% |
| 2026-05-19 | 32.73 | 32.96 | 32.66 | 32.66 | -0.850% | 286,353 | -14.697% |
| 2026-05-18 | 32.75 | 33.26 | 32.75 | 32.94 | +0.826% | 264,165 | -15.422% |
| 2026-05-15 | 32.69 | 32.80 | 32.40 | 32.67 | -0.031% | 350,750 | -14.723% |
| 2026-05-14 | 32.99 | 33.04 | 32.52 | 32.68 | +0.554% | 333,706 | -14.749% |
| 2026-05-13 | 32.95 | 33.07 | 32.32 | 32.50 | -1.455% | 312,980 | -14.277% |
| 2026-05-12 | 33.08 | 33.20 | 32.78 | 32.98 | -0.061% | 502,885 | -15.525% |
| 2026-05-11 | 33.16 | 33.26 | 32.98 | 33.00 | -0.061% | 457,781 | -15.576% |
| 2026-05-08 | 33.06 | 33.34 | 33.00 | 33.02 | +0.030% | 250,466 | -15.627% |
| 2026-05-07 | 33.04 | 33.35 | 32.79 | 33.01 | -0.212% | 458,976 | -15.601% |
| 2026-05-06 | 33.08 | 33.32 | 32.86 | 33.08 | +0.334% | 404,453 | -15.780% |
| 2026-05-05 | 32.95 | 33.29 | 32.82 | 32.97 | -0.061% | 454,216 | -15.499% |
| 2026-05-04 | 32.93 | 33.30 | 32.76 | 32.99 | -0.362% | 441,425 | -15.550% |
| 2026-05-01 | 33.17 | 33.46 | 32.91 | 33.11 | -0.030% | 412,993 | -15.856% |
| 2026-04-30 | 32.90 | 33.35 | 32.90 | 33.12 | +0.976% | 419,158 | -15.882% |
| 2026-04-29 | 33.00 | 33.10 | 32.55 | 32.80 | -1.026% | 411,363 | -15.061% |
| 2026-04-28 | 33.60 | 33.60 | 33.11 | 33.14 | -0.480% | 419,166 | -15.932% |
| 2026-04-27 | 33.51 | 33.79 | 33.16 | 33.30 | -0.448% | 508,762 | -16.336% |
| 2026-04-24 | 33.76 | 34.25 | 33.38 | 33.45 | -0.918% | 436,721 | -16.712% |
| 2026-04-23 | 34.75 | 34.75 | 33.00 | 33.76 | +1.656% | 472,206 | -17.476% |
| 2026-04-22 | 34.00 | 34.20 | 33.12 | 33.21 | -2.438% | 577,378 | -16.110% |
| 2026-04-21 | 34.15 | 34.23 | 33.84 | 34.04 | -0.264% | 284,535 | -18.155% |
| 2026-04-20 | 34.60 | 34.66 | 34.07 | 34.13 | -1.387% | 402,562 | -18.371% |
| 2026-04-17 | 34.09 | 34.72 | 33.95 | 34.61 | +1.645% | 447,609 | -19.503% |
| 2026-04-16 | 33.93 | 34.34 | 33.93 | 34.05 | +0.118% | 338,792 | -18.179% |
| 2026-04-15 | 33.50 | 34.10 | 33.40 | 34.01 | +0.920% | 410,874 | -18.083% |
| 2026-04-14 | 33.36 | 33.78 | 33.26 | 33.70 | +0.507% | 271,852 | -17.329% |
| 2026-04-13 | 33.95 | 33.95 | 33.40 | 33.53 | -0.975% | 401,267 | -16.910% |
| 2026-04-10 | 33.92 | 34.02 | 33.68 | 33.86 | -0.059% | 272,251 | -17.720% |
| 2026-04-09 | 33.05 | 34.00 | 33.00 | 33.88 | +2.202% | 337,520 | -17.769% |
| 2026-04-08 | 33.01 | 33.23 | 32.91 | 33.15 | +0.485% | 630,843 | -15.958% |
| 2026-04-07 | 32.61 | 33.11 | 32.61 | 32.99 | +1.290% | 470,337 | -15.550% |
| 2026-04-06 | 32.48 | 32.70 | 32.24 | 32.57 | +0.246% | 486,521 | -14.461% |
| 2026-04-02 | 32.32 | 32.58 | 32.07 | 32.49 | +1.246% | 318,826 | -14.251% |
| 2026-04-01 | 31.81 | 32.37 | 31.56 | 32.09 | +0.912% | 471,740 | -13.182% |
| 2026-03-31 | 32.14 | 32.25 | 31.68 | 31.80 | -0.094% | 482,208 | -12.390% |
| 2026-03-30 | 32.05 | 32.25 | 31.78 | 31.83 | +0.252% | 450,748 | -12.473% |
| 2026-03-27 | 31.88 | 32.15 | 31.70 | 31.75 | -0.501% | 304,796 | -12.252% |
| 2026-03-26 | 31.62 | 31.98 | 31.59 | 31.91 | -0.839% | 341,636 | -12.692% |
| 2026-03-25 | 32.54 | 32.57 | 32.15 | 32.18 | -0.402% | 414,133 | -13.424% |
| 2026-03-24 | 32.11 | 32.62 | 31.90 | 32.31 | +0.404% | 499,077 | -13.773% |
| 2026-03-23 | 32.46 | 32.60 | 32.12 | 32.18 | +0.312% | 489,771 | -13.424% |
| 2026-03-20 | 33.24 | 33.42 | 32.08 | 32.08 | -3.461% | 1,181,477 | -13.155% |
| 2026-03-19 | 33.28 | 33.59 | 33.13 | 33.23 | -0.569% | 450,989 | -16.160% |
| 2026-03-18 | 33.66 | 33.80 | 33.30 | 33.42 | -1.183% | 497,774 | -16.637% |
| 2026-03-17 | 33.76 | 34.14 | 33.55 | 33.82 | +0.356% | 514,452 | -17.623% |
| 2026-03-16 | 33.54 | 33.94 | 33.23 | 33.70 | +1.567% | 424,483 | -17.329% |
| 2026-03-13 | 33.25 | 33.62 | 33.02 | 33.18 | +0.454% | 282,301 | -16.034% |
| 2026-03-12 | 32.98 | 33.37 | 32.78 | 33.03 | -0.452% | 555,263 | -15.652% |
| 2026-03-11 | 33.24 | 33.34 | 32.92 | 33.18 | -0.211% | 452,179 | -16.034% |
| 2026-03-10 | 33.15 | 33.66 | 33.06 | 33.25 | -0.330% | 360,995 | -16.211% |
| 2026-03-09 | 32.78 | 33.56 | 32.48 | 33.36 | +0.999% | 751,818 | -16.487% |
| 2026-03-06 | 33.16 | 33.23 | 32.70 | 33.03 | -0.211% | 517,762 | -15.652% |
| 2026-03-05 | 33.25 | 33.38 | 33.04 | 33.10 | -1.046% | 585,754 | -15.831% |
| 2026-03-04 | 33.22 | 33.53 | 32.77 | 33.45 | +0.723% | 494,054 | -16.712% |
| 2026-03-03 | 32.74 | 33.33 | 32.55 | 33.21 | +0.241% | 776,677 | -16.110% |
| 2026-03-02 | 32.84 | 33.22 | 32.43 | 33.13 | +0.945% | 599,200 | -15.907% |
| 2026-02-27 | 32.80 | 33.00 | 32.52 | 32.82 | +0.061% | 628,558 | -15.113% |
| 2026-02-26 | 32.80 | 32.95 | 32.53 | 32.80 | +0.153% | 432,072 | -15.061% |
| 2026-02-25 | 32.54 | 32.77 | 32.29 | 32.75 | +0.429% | 470,329 | -14.931% |
| 2026-02-24 | 32.49 | 32.63 | 32.10 | 32.61 | +0.897% | 877,067 | -14.566% |
| 2026-02-23 | 31.91 | 32.44 | 31.75 | 32.32 | +1.635% | 788,904 | -13.800% |
| 2026-02-20 | 31.90 | 32.00 | 31.53 | 31.80 | 0.000% | 1,051,718 | -12.390% |
| 2026-02-19 | 31.41 | 31.84 | 31.41 | 31.80 | +1.242% | 1,179,159 | -12.390% |
| 2026-02-18 | 31.85 | 32.02 | 30.84 | 31.41 | -7.153% | 3,778,142 | -11.302% |
| 2026-02-17 | 33.50 | 34.02 | 33.09 | 33.83 | +1.775% | 703,826 | -17.647% |
| 2026-02-13 | 33.23 | 33.50 | 33.07 | 33.24 | +0.666% | 414,705 | -16.185% |
| 2026-02-12 | 31.87 | 33.21 | 31.78 | 33.02 | +6.276% | 538,994 | -15.627% |
| 2026-02-11 | 31.25 | 31.46 | 30.98 | 31.07 | -0.480% | 435,682 | -10.332% |
| 2026-02-10 | 30.83 | 31.44 | 30.83 | 31.22 | +1.495% | 199,146 | -10.762% |
| 2026-02-09 | 30.80 | 30.84 | 30.58 | 30.76 | -0.162% | 291,102 | -9.428% |
| 2026-02-06 | 31.36 | 31.61 | 30.77 | 30.81 | -1.313% | 355,957 | -9.575% |
| 2026-02-05 | 30.75 | 31.34 | 30.57 | 31.22 | +2.059% | 387,258 | -10.762% |
| 2026-02-04 | 30.03 | 30.64 | 30.02 | 30.59 | +2.548% | 268,022 | -8.924% |
| 2026-02-03 | 29.57 | 30.00 | 29.51 | 29.83 | +0.607% | 360,043 | -6.604% |
| 2026-02-02 | 29.87 | 30.02 | 29.54 | 29.65 | -0.703% | 409,943 | -6.037% |
| 2026-01-30 | 29.14 | 29.94 | 29.12 | 29.86 | +2.051% | 675,284 | -6.698% |
| 2026-01-29 | 28.97 | 29.32 | 28.90 | 29.26 | +1.597% | 282,838 | -4.785% |
| 2026-01-28 | 29.42 | 29.60 | 28.72 | 28.80 | -2.207% | 391,407 | -3.264% |
| 2026-01-27 | 29.30 | 29.52 | 29.18 | 29.45 | +0.684% | 365,019 | -5.399% |
| 2026-01-26 | 29.23 | 29.45 | 29.10 | 29.25 | +0.412% | 383,672 | -4.752% |
| 2026-01-23 | 29.17 | 29.23 | 28.93 | 29.13 | -0.206% | 380,661 | -4.360% |
| 2026-01-22 | 29.60 | 29.82 | 29.14 | 29.19 | -1.385% | 320,882 | -4.556% |
| 2026-01-21 | 29.70 | 29.82 | 29.16 | 29.60 | -0.771% | 472,293 | -5.878% |
| 2026-01-20 | 29.86 | 30.00 | 29.57 | 29.83 | -0.699% | 323,106 | -6.604% |
| 2026-01-16 | 30.04 | 30.24 | 29.89 | 30.04 | -0.365% | 496,148 | -7.257% |
| 2026-01-15 | 29.71 | 30.19 | 29.60 | 30.15 | +1.927% | 439,466 | -7.595% |
| 2026-01-14 | 29.43 | 29.67 | 29.36 | 29.58 | +0.715% | 666,912 | -5.815% |
| 2026-01-13 | 28.83 | 29.38 | 28.65 | 29.37 | +2.263% | 587,383 | -5.141% |
| 2026-01-12 | 28.41 | 28.91 | 28.17 | 28.72 | +1.592% | 493,276 | -2.994% |
| 2026-01-09 | 28.28 | 28.52 | 27.99 | 28.27 | 0.000% | 341,950 | -1.450% |
| 2026-01-08 | 28.31 | 28.77 | 28.12 | 28.27 | -0.772% | 488,872 | -1.450% |
| 2026-01-07 | 28.07 | 28.64 | 27.97 | 28.49 | +2.151% | 604,998 | -2.211% |
| 2026-01-06 | 27.76 | 28.05 | 27.65 | 27.89 | +0.144% | 574,325 | -0.108% |
| 2026-01-05 | 27.53 | 28.00 | 27.34 | 27.85 | +1.052% | 670,658 | +0.036% |
| 2026-01-02 | 27.31 | 27.67 | 27.08 | 27.56 | +0.694% | 410,353 | +1.089% |
| 2025-12-31 | 27.30 | 27.42 | 27.08 | 27.37 | +0.146% | 285,356 | +1.790% |
| 2025-12-30 | 27.39 | 27.45 | 27.26 | 27.33 | 0.000% | 394,239 | +1.939% |
| 2025-12-29 | 27.60 | 27.72 | 27.29 | 27.33 | -0.906% | 444,370 | +1.939% |
| 2025-12-26 | 27.72 | 27.74 | 27.43 | 27.58 | -2.094% | 310,507 | +1.015% |
| 2025-12-24 | 27.86 | 28.19 | 27.83 | 28.17 | +1.440% | 227,047 | -1.100% |
| 2025-12-23 | 28.15 | 28.18 | 27.75 | 27.77 | -1.490% | 464,997 | +0.324% |
| 2025-12-22 | 28.06 | 28.43 | 27.96 | 28.19 | +0.643% | 484,203 | -1.171% |
| 2025-12-19 | 28.42 | 28.50 | 28.00 | 28.01 | -1.443% | 815,726 | -0.536% |
| 2025-12-18 | 28.74 | 28.79 | 28.42 | 28.42 | -0.629% | 318,198 | -1.970% |
| 2025-12-17 | 28.40 | 28.71 | 28.40 | 28.60 | +0.598% | 448,985 | -2.587% |
| 2025-12-16 | 28.83 | 28.88 | 28.40 | 28.43 | -0.941% | 430,785 | -2.005% |
| 2025-12-15 | 28.72 | 28.89 | 28.58 | 28.70 | +0.596% | 406,205 | -2.927% |
| 2025-12-12 | 28.52 | 28.74 | 28.31 | 28.53 | +0.281% | 557,362 | -2.348% |
| 2025-12-11 | 28.59 | 28.79 | 28.33 | 28.45 | -0.035% | 392,793 | -2.074% |
| 2025-12-10 | 28.33 | 28.59 | 28.22 | 28.46 | +0.850% | 504,357 | -2.108% |
| 2025-12-09 | 28.02 | 28.50 | 27.90 | 28.22 | +1.111% | 336,328 | -1.276% |
| 2025-12-08 | 27.97 | 28.13 | 27.66 | 27.91 | -0.072% | 660,962 | -0.179% |
| 2025-12-05 | 27.63 | 28.04 | 27.63 | 27.93 | +0.612% | 267,215 | -0.251% |
| 2025-12-04 | 28.26 | 28.39 | 27.73 | 27.76 | -2.081% | 253,921 | +0.360% |
| 2025-12-03 | 28.48 | 28.66 | 28.32 | 28.35 | +0.177% | 268,039 | -1.728% |
| 2025-12-02 | 28.51 | 28.57 | 28.21 | 28.30 | -0.282% | 295,936 | -1.555% |
| 2025-12-01 | 28.32 | 28.50 | 28.13 | 28.38 | -0.316% | 417,539 | -1.832% |
| 2025-11-28 | 28.44 | 28.55 | 28.33 | 28.47 | +0.388% | 125,350 | -2.143% |
| 2025-11-26 | 28.41 | 28.78 | 28.36 | 28.36 | -0.804% | 443,768 | -1.763% |
| 2025-11-25 | 28.58 | 28.83 | 28.53 | 28.59 | +0.634% | 312,711 | -2.553% |
| 2025-11-24 | 28.42 | 28.58 | 28.28 | 28.41 | -0.490% | 336,666 | -1.936% |
| 2025-11-21 | 28.28 | 28.72 | 28.18 | 28.55 | +1.674% | 376,331 | -2.417% |
| 2025-11-20 | 28.30 | 28.47 | 27.96 | 28.08 | -0.952% | 283,894 | -0.783% |
| 2025-11-19 | 28.80 | 28.82 | 28.31 | 28.35 | -1.254% | 467,959 | -1.728% |
| 2025-11-18 | 28.41 | 28.82 | 28.28 | 28.71 | +1.485% | 419,450 | -2.961% |
| 2025-11-17 | 28.19 | 28.57 | 27.91 | 28.29 | +1.036% | 467,315 | -1.520% |
| 2025-11-14 | 27.90 | 28.11 | 27.50 | 28.00 | +0.503% | 419,323 | -0.500% |
| 2025-11-13 | 27.28 | 27.89 | 27.27 | 27.86 | +1.716% | 454,216 | 0.000% |
| 2025-11-12 | 27.39 | 27.68 | 27.31 | 27.39 | -0.472% | 448,613 | +1.716% |
| 2025-11-11 | 27.36 | 27.75 | 27.35 | 27.52 | +1.065% | 316,364 | +1.235% |
| 2025-11-10 | 27.38 | 27.73 | 26.98 | 27.23 | -0.293% | 349,725 | +2.314% |
| 2025-11-07 | 27.14 | 27.40 | 27.02 | 27.31 | +1.486% | 260,221 | +2.014% |
| 2025-11-06 | 27.21 | 27.31 | 26.91 | 26.91 | -1.537% | 460,119 | +3.530% |
| 2025-11-05 | 27.28 | 27.38 | 27.09 | 27.33 | +0.700% | 324,770 | +1.939% |
| 2025-11-04 | 27.49 | 27.50 | 27.00 | 27.14 | -0.768% | 406,601 | +2.653% |
| 2025-11-03 | 27.28 | 27.47 | 27.02 | 27.35 | -0.292% | 322,497 | +1.865% |
| 2025-10-31 | 27.38 | 27.56 | 27.14 | 27.43 | -0.472% | 248,412 | +1.568% |
| 2025-10-30 | 27.77 | 27.91 | 27.46 | 27.56 | -0.792% | 304,676 | +1.089% |
| 2025-10-29 | 27.94 | 28.06 | 27.49 | 27.78 | -1.139% | 302,040 | +0.288% |
| 2025-10-28 | 28.36 | 28.40 | 27.92 | 28.10 | -1.473% | 291,028 | -0.854% |
| 2025-10-27 | 27.91 | 28.59 | 27.85 | 28.52 | +2.259% | 379,167 | -2.314% |
| 2025-10-24 | 28.25 | 28.39 | 27.83 | 27.89 | -1.204% | 329,440 | -0.108% |
| 2025-10-23 | 27.95 | 28.72 | 27.50 | 28.23 | +2.543% | 592,503 | -1.311% |
| 2025-10-22 | 28.00 | 28.00 | 27.53 | 27.53 | +0.036% | 424,711 | +1.199% |
| 2025-10-21 | 27.61 | 27.64 | 27.42 | 27.52 | +0.255% | 353,222 | +1.235% |
| 2025-10-20 | 27.26 | 27.51 | 27.09 | 27.45 | +1.031% | 224,661 | +1.494% |
| 2025-10-17 | 26.79 | 27.32 | 26.79 | 27.17 | +1.192% | 318,202 | +2.540% |
| 2025-10-16 | 26.44 | 26.95 | 26.44 | 26.85 | +2.286% | 467,044 | +3.762% |
| 2025-10-15 | 25.85 | 26.41 | 25.85 | 26.25 | +1.430% | 381,309 | +6.133% |
| 2025-10-14 | 25.65 | 25.90 | 25.53 | 25.88 | +1.054% | 257,185 | +7.651% |
| 2025-10-13 | 25.73 | 25.91 | 25.39 | 25.61 | -0.698% | 256,231 | +8.786% |
| 2025-10-10 | 25.94 | 25.99 | 25.70 | 25.79 | 0.000% | 419,639 | +8.026% |
| 2025-10-09 | 26.05 | 26.12 | 25.62 | 25.79 | -0.922% | 289,582 | +8.026% |
| 2025-10-08 | 26.21 | 26.32 | 25.92 | 26.03 | -0.914% | 307,374 | +7.030% |
| 2025-10-07 | 26.27 | 26.45 | 26.09 | 26.27 | -0.076% | 261,425 | +6.053% |
| 2025-10-06 | 26.58 | 26.82 | 26.19 | 26.29 | -1.572% | 320,701 | +5.972% |
| 2025-10-03 | 26.80 | 27.25 | 26.71 | 26.71 | -0.447% | 346,799 | +4.306% |
| 2025-10-02 | 26.96 | 26.96 | 26.65 | 26.83 | -0.740% | 298,603 | +3.839% |
| 2025-10-01 | 26.58 | 27.18 | 26.58 | 27.03 | +0.745% | 344,491 | +3.071% |
| 2025-09-30 | 26.53 | 26.95 | 26.47 | 26.83 | +1.437% | 297,371 | +3.839% |
| 2025-09-29 | 26.77 | 26.77 | 26.35 | 26.45 | -0.936% | 348,182 | +5.331% |
| 2025-09-26 | 26.54 | 26.74 | 26.52 | 26.70 | +0.793% | 267,027 | +4.345% |
| 2025-09-25 | 26.64 | 26.80 | 26.35 | 26.49 | -1.962% | 332,243 | +5.172% |
| 2025-09-24 | 27.26 | 27.36 | 27.01 | 27.02 | -1.026% | 334,689 | +3.109% |
| 2025-09-23 | 27.26 | 27.46 | 27.15 | 27.30 | +0.442% | 263,245 | +2.051% |
| 2025-09-22 | 27.48 | 27.48 | 27.16 | 27.18 | -0.767% | 330,392 | +2.502% |
| 2025-09-19 | 27.80 | 27.89 | 27.38 | 27.39 | -1.404% | 630,692 | +1.716% |
| 2025-09-18 | 27.68 | 27.98 | 27.62 | 27.78 | -0.036% | 367,403 | +0.288% |
| 2025-09-17 | 27.80 | 28.20 | 27.72 | 27.79 | +0.108% | 304,099 | +0.252% |
| 2025-09-16 | 28.01 | 28.13 | 27.69 | 27.76 | -1.315% | 227,649 | +0.360% |
| 2025-09-15 | 28.38 | 28.39 | 28.06 | 28.13 | -0.390% | 290,722 | -0.960% |
| 2025-09-12 | 28.37 | 28.49 | 28.23 | 28.24 | -0.878% | 248,060 | -1.346% |
| 2025-09-11 | 28.24 | 28.49 | 28.02 | 28.49 | +0.993% | 272,509 | -2.211% |
| 2025-09-10 | 28.57 | 28.63 | 28.20 | 28.21 | -1.467% | 337,220 | -1.241% |
| 2025-09-09 | 28.56 | 28.73 | 28.45 | 28.63 | -0.140% | 246,358 | -2.689% |
| 2025-09-08 | 28.59 | 28.72 | 28.43 | 28.67 | -0.693% | 298,062 | -2.825% |
| 2025-09-05 | 28.78 | 28.96 | 28.56 | 28.87 | +0.838% | 268,587 | -3.498% |
| 2025-09-04 | 28.42 | 28.63 | 28.17 | 28.63 | +1.166% | 264,129 | -2.689% |
| 2025-09-03 | 28.12 | 28.34 | 28.05 | 28.30 | +0.212% | 206,440 | -1.555% |
| 2025-09-02 | 28.49 | 28.58 | 28.16 | 28.24 | -1.224% | 427,197 | -1.346% |
| 2025-08-29 | 28.51 | 28.62 | 28.48 | 28.59 | +0.598% | 274,210 | -2.553% |
| 2025-08-28 | 28.55 | 28.55 | 28.09 | 28.42 | -0.386% | 205,040 | -1.970% |
| 2025-08-27 | 28.43 | 28.74 | 28.43 | 28.53 | +0.458% | 359,096 | -2.348% |
| 2025-08-26 | 28.56 | 28.72 | 28.39 | 28.40 | -0.560% | 278,630 | -1.901% |
| 2025-08-25 | 28.72 | 28.94 | 28.53 | 28.56 | -0.971% | 246,689 | -2.451% |
| 2025-08-22 | 28.84 | 29.16 | 28.77 | 28.84 | +0.313% | 331,004 | -3.398% |
| 2025-08-21 | 28.71 | 28.88 | 28.63 | 28.75 | +0.035% | 368,326 | -3.096% |
| 2025-08-20 | 28.60 | 28.92 | 28.55 | 28.74 | +0.736% | 318,859 | -3.062% |
| 2025-08-19 | 28.00 | 28.55 | 28.00 | 28.53 | +2.405% | 329,976 | -2.348% |
| 2025-08-18 | 28.15 | 28.34 | 27.82 | 27.86 | -1.171% | 247,967 | 0.000% |
| 2025-08-15 | 28.13 | 28.26 | 27.89 | 28.19 | +0.356% | 352,400 | -1.171% |
| 2025-08-14 | 28.00 | 28.15 | 27.90 | 28.09 | -0.531% | 331,069 | -0.819% |
| 2025-08-13 | 28.26 | 28.39 | 28.02 | 28.24 | +0.391% | 336,445 | -1.346% |
| 2025-08-12 | 28.12 | 28.26 | 27.88 | 28.13 | +0.142% | 304,614 | -0.960% |
| 2025-08-11 | 28.41 | 28.52 | 28.09 | 28.09 | -1.439% | 372,052 | -0.819% |
| 2025-08-08 | 28.47 | 28.50 | 28.23 | 28.50 | +0.281% | 376,979 | -2.246% |
| 2025-08-07 | 28.40 | 28.43 | 28.02 | 28.42 | +0.744% | 419,151 | -1.970% |
| 2025-08-06 | 28.47 | 28.51 | 28.20 | 28.21 | -0.878% | 289,290 | -1.241% |
| 2025-08-05 | 28.44 | 28.52 | 28.32 | 28.46 | -0.280% | 251,861 | -2.108% |
| 2025-08-04 | 28.13 | 28.68 | 28.05 | 28.54 | +1.783% | 302,280 | -2.383% |
| 2025-08-01 | 28.01 | 28.12 | 27.79 | 28.04 | +0.900% | 359,150 | -0.642% |
| 2025-07-31 | 27.71 | 27.97 | 27.59 | 27.79 | -0.537% | 484,061 | +0.252% |
| 2025-07-30 | 28.28 | 28.49 | 27.63 | 27.94 | -1.620% | 434,225 | -0.286% |
| 2025-07-29 | 27.66 | 28.55 | 27.54 | 28.40 | +3.048% | 509,767 | -1.901% |
| 2025-07-28 | 27.66 | 27.97 | 27.44 | 27.56 | -0.756% | 490,273 | +1.089% |
| 2025-07-25 | 27.44 | 27.77 | 27.32 | 27.77 | +0.945% | 433,260 | +0.324% |
| 2025-07-24 | 27.32 | 28.06 | 27.07 | 27.51 | +1.065% | 699,688 | +1.272% |
| 2025-07-23 | 27.23 | 27.35 | 26.88 | 27.22 | -0.220% | 482,132 | +2.351% |
| 2025-07-22 | 26.97 | 27.39 | 26.97 | 27.28 | +1.224% | 319,205 | +2.126% |
| 2025-07-21 | 26.96 | 27.10 | 26.76 | 26.95 | +0.597% | 263,417 | +3.377% |
| 2025-07-18 | 27.23 | 27.25 | 26.42 | 26.79 | -1.107% | 491,906 | +3.994% |
| 2025-07-17 | 27.10 | 27.35 | 26.90 | 27.09 | -0.478% | 365,404 | +2.842% |
| 2025-07-16 | 26.99 | 27.31 | 26.97 | 27.22 | +0.815% | 418,172 | +2.351% |
| 2025-07-15 | 27.89 | 27.94 | 26.99 | 27.00 | -3.295% | 443,183 | +3.185% |
| 2025-07-14 | 27.29 | 27.93 | 27.29 | 27.92 | +1.898% | 348,618 | -0.215% |
| 2025-07-11 | 27.07 | 27.51 | 26.96 | 27.40 | +0.587% | 301,151 | +1.679% |
| 2025-07-10 | 27.15 | 27.54 | 27.03 | 27.24 | -0.110% | 393,006 | +2.276% |
| 2025-07-09 | 27.40 | 27.57 | 27.16 | 27.27 | -0.365% | 508,766 | +2.164% |
| 2025-07-08 | 27.65 | 27.70 | 26.86 | 27.37 | -0.797% | 683,786 | +1.790% |
| 2025-07-07 | 27.88 | 28.23 | 27.56 | 27.59 | -1.288% | 489,757 | +0.979% |
| 2025-07-03 | 27.83 | 28.00 | 27.81 | 27.95 | 0.000% | 169,200 | -0.322% |
| 2025-07-02 | 27.88 | 28.06 | 27.70 | 27.95 | -0.214% | 373,209 | -0.322% |
| 2025-07-01 | 27.65 | 28.30 | 27.50 | 28.01 | +1.339% | 351,858 | -0.536% |
| 2025-06-30 | 27.50 | 27.64 | 27.12 | 27.64 | +0.036% | 559,953 | +0.796% |
| 2025-06-27 | 27.91 | 28.06 | 27.51 | 27.63 | -1.251% | 715,061 | +0.832% |
| 2025-06-26 | 27.70 | 27.99 | 27.55 | 27.98 | -0.991% | 397,994 | -0.429% |
| 2025-06-25 | 28.86 | 28.86 | 28.18 | 28.26 | -2.079% | 353,844 | -1.415% |
| 2025-06-24 | 29.25 | 29.35 | 28.81 | 28.86 | -1.401% | 429,427 | -3.465% |
| 2025-06-23 | 28.61 | 29.30 | 28.60 | 29.27 | +2.128% | 361,758 | -4.817% |
| 2025-06-20 | 29.00 | 29.37 | 28.62 | 28.66 | -0.693% | 628,700 | -2.791% |
| 2025-06-18 | 28.83 | 29.07 | 28.65 | 28.86 | +0.174% | 340,796 | -3.465% |
| 2025-06-17 | 28.53 | 28.89 | 28.32 | 28.81 | +0.629% | 367,547 | -3.297% |
| 2025-06-16 | 29.14 | 29.14 | 28.50 | 28.63 | -1.174% | 351,091 | -2.689% |
| 2025-06-13 | 29.12 | 29.30 | 28.79 | 28.97 | -1.328% | 271,482 | -3.832% |
| 2025-06-12 | 29.31 | 29.44 | 29.00 | 29.36 | +0.136% | 313,880 | -5.109% |
| 2025-06-11 | 29.63 | 29.64 | 29.28 | 29.32 | -0.509% | 258,011 | -4.980% |
| 2025-06-10 | 29.61 | 29.72 | 29.36 | 29.47 | -0.102% | 281,631 | -5.463% |
| 2025-06-09 | 29.15 | 29.62 | 28.92 | 29.50 | +1.584% | 266,630 | -5.559% |
| 2025-06-06 | 28.99 | 29.13 | 28.86 | 29.04 | +0.728% | 138,765 | -4.063% |
| 2025-06-05 | 28.75 | 28.97 | 28.50 | 28.83 | +0.243% | 313,674 | -3.365% |
| 2025-06-04 | 28.86 | 28.99 | 28.67 | 28.76 | -0.656% | 232,623 | -3.129% |
| 2025-06-03 | 28.96 | 29.26 | 28.81 | 28.95 | -0.447% | 352,692 | -3.765% |
| 2025-06-02 | 29.04 | 29.38 | 28.89 | 29.08 | -0.615% | 392,774 | -4.195% |
| 2025-05-30 | 29.14 | 29.39 | 29.00 | 29.26 | +0.377% | 275,810 | -4.785% |
| 2025-05-29 | 28.94 | 29.27 | 28.82 | 29.15 | +0.517% | 163,554 | -4.425% |
| 2025-05-28 | 29.18 | 29.18 | 28.72 | 29.00 | -0.480% | 291,677 | -3.931% |
| 2025-05-27 | 28.88 | 29.28 | 28.66 | 29.14 | +2.031% | 306,523 | -4.393% |
| 2025-05-23 | 28.38 | 28.64 | 28.18 | 28.56 | +0.705% | 279,797 | -2.451% |
| 2025-05-22 | 28.43 | 28.46 | 28.11 | 28.36 | -0.596% | 298,563 | -1.763% |
| 2025-05-21 | 28.79 | 28.94 | 28.38 | 28.53 | -1.688% | 331,395 | -2.348% |
| 2025-05-20 | 29.06 | 29.27 | 28.94 | 29.02 | -0.514% | 471,600 | -3.997% |
| 2025-05-19 | 28.87 | 29.20 | 28.84 | 29.17 | +0.517% | 262,289 | -4.491% |
| 2025-05-16 | 28.55 | 29.08 | 28.41 | 29.02 | +1.789% | 473,380 | -3.997% |
| 2025-05-15 | 28.20 | 28.54 | 28.09 | 28.51 | +2.113% | 287,176 | -2.280% |
| 2025-05-14 | 28.05 | 28.18 | 27.72 | 27.92 | -0.887% | 250,505 | -0.215% |
| 2025-05-13 | 28.56 | 28.56 | 27.91 | 28.17 | -1.262% | 301,378 | -1.100% |
| 2025-05-12 | 28.70 | 28.82 | 28.35 | 28.53 | -0.245% | 363,382 | -2.348% |
| 2025-05-09 | 28.20 | 28.66 | 28.19 | 28.60 | +1.060% | 275,717 | -2.587% |
| 2025-05-08 | 28.30 | 28.45 | 27.99 | 28.30 | +0.142% | 321,928 | -1.555% |
| 2025-05-07 | 28.21 | 28.44 | 28.03 | 28.26 | +0.248% | 463,307 | -1.415% |
| 2025-05-06 | 27.95 | 28.23 | 27.69 | 28.19 | +0.392% | 246,346 | -1.171% |
| 2025-05-05 | 28.13 | 28.26 | 27.76 | 28.08 | -0.036% | 464,258 | -0.783% |
| 2025-05-02 | 28.15 | 28.32 | 27.93 | 28.09 | -0.213% | 267,146 | -0.819% |
| 2025-05-01 | 27.99 | 28.42 | 27.56 | 28.15 | +0.572% | 502,833 | -1.030% |
| 2025-04-30 | 27.93 | 28.09 | 27.49 | 27.99 | +0.287% | 356,739 | -0.464% |
| 2025-04-29 | 27.72 | 28.06 | 27.62 | 27.91 | +0.287% | 300,259 | -0.179% |
| 2025-04-28 | 27.35 | 27.83 | 27.18 | 27.83 | +1.644% | 345,873 | +0.108% |
| 2025-04-25 | 27.49 | 27.66 | 27.14 | 27.38 | -0.689% | 400,968 | +1.753% |
| 2025-04-24 | 27.83 | 27.98 | 27.13 | 27.57 | -3.297% | 804,963 | +1.052% |
| 2025-04-23 | 28.79 | 29.11 | 28.17 | 28.51 | -0.904% | 372,588 | -2.280% |
| 2025-04-22 | 28.79 | 29.00 | 28.54 | 28.77 | 0.000% | 343,435 | -3.163% |