GBX
The Greenbrier Companies, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
40.55USD+1.147%(+0.46)397,574
After-hoursOct 2, 2026 4:39:30 PM EDT
40.58USD+0.074%(+0.03)
GBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.64 | 41.24 | 40.33 | 40.58 | +1.222% | 397,574 | 0.000% |
| 2026-10-01 | 40.00 | 40.35 | 39.06 | 40.09 | +0.050% | 425,415 | +1.222% |
| 2026-09-30 | 41.28 | 41.29 | 40.03 | 40.07 | -2.530% | 485,175 | +1.273% |
| 2026-09-29 | 41.99 | 42.16 | 40.80 | 41.11 | -2.328% | 421,979 | -1.289% |
| 2026-09-28 | 42.57 | 42.88 | 41.94 | 42.09 | -1.058% | 287,941 | -3.588% |
| 2026-09-25 | 42.93 | 43.03 | 42.40 | 42.54 | -0.328% | 307,597 | -4.607% |
| 2026-09-24 | 42.80 | 42.83 | 41.64 | 42.68 | -0.836% | 378,729 | -4.920% |
| 2026-09-23 | 42.72 | 43.16 | 42.26 | 43.04 | 0.000% | 635,813 | -5.716% |
| 2026-09-22 | 43.01 | 44.20 | 42.55 | 43.04 | +2.574% | 539,869 | -5.716% |
| 2026-09-21 | 41.96 | 42.22 | 41.56 | 41.96 | +0.335% | 268,249 | -3.289% |
| 2026-09-18 | 42.59 | 42.59 | 41.77 | 41.82 | -1.969% | 841,216 | -2.965% |
| 2026-09-17 | 43.00 | 43.00 | 41.89 | 42.66 | +0.070% | 282,323 | -4.876% |
| 2026-09-16 | 43.00 | 43.41 | 42.56 | 42.63 | -0.211% | 793,863 | -4.809% |
| 2026-09-15 | 43.17 | 43.17 | 42.69 | 42.72 | -0.836% | 286,055 | -5.009% |
| 2026-09-14 | 43.28 | 43.60 | 42.58 | 43.08 | -0.023% | 373,940 | -5.803% |
| 2026-09-11 | 43.21 | 43.52 | 42.45 | 43.09 | +1.008% | 351,845 | -5.825% |
| 2026-09-10 | 42.71 | 42.83 | 42.28 | 42.66 | -0.234% | 283,305 | -4.876% |
| 2026-09-09 | 42.65 | 43.10 | 42.40 | 42.76 | 0.000% | 310,021 | -5.098% |
| 2026-09-08 | 42.95 | 43.40 | 42.73 | 42.76 | -1.156% | 365,855 | -5.098% |
| 2026-09-04 | 42.56 | 43.30 | 42.56 | 43.26 | +1.098% | 253,481 | -6.195% |
| 2026-09-03 | 43.06 | 43.18 | 42.14 | 42.79 | +0.094% | 352,480 | -5.165% |
| 2026-09-02 | 42.44 | 43.27 | 42.01 | 42.75 | +1.786% | 533,754 | -5.076% |
| 2026-09-01 | 42.98 | 43.58 | 41.27 | 42.00 | -6.812% | 942,804 | -3.381% |
| 2026-08-31 | 45.88 | 45.96 | 44.90 | 45.07 | -1.830% | 261,837 | -9.962% |
| 2026-08-28 | 46.34 | 46.61 | 45.58 | 45.91 | -0.455% | 286,601 | -11.610% |
| 2026-08-27 | 45.72 | 46.24 | 45.07 | 46.12 | -0.260% | 249,666 | -12.012% |
| 2026-08-26 | 46.19 | 46.67 | 46.05 | 46.24 | +0.173% | 209,974 | -12.240% |
| 2026-08-25 | 46.18 | 46.37 | 45.60 | 46.16 | +0.174% | 183,259 | -12.088% |
| 2026-08-24 | 46.45 | 46.45 | 45.59 | 46.08 | +0.065% | 180,486 | -11.936% |
| 2026-08-21 | 45.23 | 46.26 | 45.23 | 46.05 | +0.524% | 248,992 | -11.878% |
| 2026-08-20 | 45.18 | 45.94 | 45.00 | 45.81 | +0.681% | 203,945 | -11.417% |
| 2026-08-19 | 45.47 | 45.90 | 45.09 | 45.50 | +0.909% | 254,831 | -10.813% |
| 2026-08-18 | 45.84 | 46.17 | 44.67 | 45.09 | -1.507% | 644,500 | -10.002% |
| 2026-08-17 | 45.38 | 46.03 | 45.23 | 45.78 | +0.748% | 269,369 | -11.359% |
| 2026-08-14 | 46.00 | 46.33 | 45.26 | 45.44 | -1.217% | 327,128 | -10.695% |
| 2026-08-13 | 45.72 | 46.44 | 45.40 | 46.00 | +1.143% | 349,613 | -11.783% |
| 2026-08-12 | 46.26 | 46.26 | 45.32 | 45.48 | -1.409% | 406,898 | -10.774% |
| 2026-08-11 | 46.28 | 46.80 | 45.98 | 46.13 | 0.000% | 515,469 | -12.031% |
| 2026-08-10 | 46.85 | 47.03 | 45.73 | 46.13 | -2.308% | 401,228 | -12.031% |
| 2026-08-07 | 47.49 | 47.79 | 46.45 | 47.22 | -0.965% | 423,263 | -14.062% |
| 2026-08-06 | 50.21 | 50.21 | 47.55 | 47.68 | -4.084% | 446,310 | -14.891% |
| 2026-08-05 | 50.90 | 50.95 | 49.62 | 49.71 | -1.212% | 203,314 | -18.367% |
| 2026-08-04 | 49.04 | 50.48 | 48.97 | 50.32 | +1.125% | 330,383 | -19.356% |
| 2026-08-03 | 49.89 | 50.39 | 48.77 | 49.76 | +1.036% | 270,800 | -18.449% |
| 2026-07-31 | 49.09 | 49.76 | 48.95 | 49.25 | +0.346% | 449,900 | -17.604% |
| 2026-07-30 | 50.67 | 50.87 | 48.78 | 49.08 | -3.233% | 288,846 | -17.319% |
| 2026-07-29 | 51.52 | 51.68 | 50.42 | 50.72 | -2.085% | 385,499 | -19.992% |
| 2026-07-28 | 50.56 | 52.01 | 50.56 | 51.80 | +3.023% | 455,989 | -21.660% |
| 2026-07-27 | 52.09 | 52.48 | 50.16 | 50.28 | -3.530% | 334,747 | -19.292% |
| 2026-07-24 | 51.87 | 52.35 | 51.03 | 52.12 | +1.125% | 334,745 | -22.141% |
| 2026-07-23 | 51.43 | 52.05 | 51.38 | 51.54 | +0.802% | 430,324 | -21.265% |
| 2026-07-22 | 50.32 | 51.13 | 50.13 | 51.13 | +2.137% | 432,369 | -20.634% |
| 2026-07-21 | 50.47 | 50.65 | 49.08 | 50.06 | +1.009% | 378,332 | -18.937% |
| 2026-07-20 | 50.15 | 50.57 | 49.16 | 49.56 | -0.920% | 415,785 | -18.119% |
| 2026-07-17 | 50.62 | 51.73 | 49.45 | 50.02 | -2.267% | 481,341 | -18.872% |
| 2026-07-16 | 47.83 | 51.77 | 47.73 | 51.18 | +6.425% | 878,587 | -20.711% |
| 2026-07-15 | 47.40 | 48.23 | 47.08 | 48.09 | +1.584% | 378,237 | -15.617% |
| 2026-07-14 | 48.42 | 48.42 | 47.25 | 47.34 | -1.723% | 563,768 | -14.280% |
| 2026-07-13 | 47.40 | 48.66 | 47.32 | 48.17 | +1.839% | 555,914 | -15.757% |
| 2026-07-10 | 46.60 | 47.33 | 46.27 | 47.30 | +1.372% | 412,329 | -14.207% |
| 2026-07-09 | 46.81 | 47.23 | 46.40 | 46.66 | +0.669% | 608,765 | -13.030% |
| 2026-07-08 | 45.54 | 47.05 | 45.25 | 46.35 | +1.245% | 696,254 | -12.449% |
| 2026-07-07 | 48.17 | 48.20 | 45.35 | 45.78 | -5.276% | 961,153 | -11.359% |
| 2026-07-06 | 47.92 | 48.80 | 47.15 | 48.33 | +1.662% | 837,112 | -16.036% |
| 2026-07-02 | 47.47 | 47.95 | 45.38 | 47.54 | -0.710% | 1,587,189 | -14.640% |
| 2026-07-01 | 49.67 | 50.33 | 47.83 | 47.88 | -2.306% | 942,301 | -15.246% |
| 2026-06-30 | 48.95 | 49.78 | 48.40 | 49.01 | +0.286% | 625,617 | -17.201% |
| 2026-06-29 | 50.06 | 50.27 | 48.82 | 48.87 | -2.978% | 470,808 | -16.963% |
| 2026-06-26 | 49.74 | 50.48 | 49.41 | 50.37 | +0.942% | 883,879 | -19.436% |
| 2026-06-25 | 49.51 | 51.00 | 49.31 | 49.90 | +0.040% | 276,115 | -18.677% |
| 2026-06-24 | 50.35 | 50.98 | 49.62 | 49.88 | -0.558% | 301,528 | -18.645% |
| 2026-06-23 | 49.74 | 50.48 | 49.56 | 50.16 | -0.080% | 388,054 | -19.099% |
| 2026-06-22 | 49.83 | 51.03 | 49.78 | 50.20 | +1.026% | 438,067 | -19.163% |
| 2026-06-18 | 49.94 | 51.05 | 49.60 | 49.69 | +0.812% | 654,066 | -18.334% |
| 2026-06-17 | 49.13 | 49.84 | 48.84 | 49.29 | -0.081% | 466,326 | -17.671% |
| 2026-06-16 | 48.77 | 49.72 | 48.77 | 49.33 | +1.837% | 340,530 | -17.738% |
| 2026-06-15 | 48.62 | 49.05 | 48.05 | 48.44 | +0.561% | 320,596 | -16.226% |
| 2026-06-12 | 47.97 | 49.24 | 47.62 | 48.17 | +1.646% | 871,172 | -15.757% |
| 2026-06-11 | 47.36 | 47.42 | 45.15 | 47.39 | +0.894% | 550,190 | -14.370% |
| 2026-06-10 | 48.20 | 48.45 | 46.94 | 46.97 | -2.146% | 407,799 | -13.604% |
| 2026-06-09 | 47.69 | 49.00 | 47.69 | 48.00 | +1.630% | 621,945 | -15.458% |
| 2026-06-08 | 47.29 | 48.17 | 47.18 | 47.23 | +0.725% | 435,151 | -14.080% |
| 2026-06-05 | 47.00 | 47.68 | 46.63 | 46.89 | +0.107% | 323,155 | -13.457% |
| 2026-06-04 | 47.68 | 47.80 | 46.68 | 46.84 | -0.043% | 594,441 | -13.365% |
| 2026-06-03 | 46.70 | 47.41 | 46.51 | 46.86 | -0.319% | 541,320 | -13.402% |
| 2026-06-02 | 46.17 | 47.24 | 45.93 | 47.01 | +2.018% | 363,059 | -13.678% |
| 2026-06-01 | 46.51 | 46.77 | 45.61 | 46.08 | -2.186% | 392,112 | -11.936% |
| 2026-05-29 | 47.69 | 47.95 | 47.09 | 47.11 | -1.649% | 286,989 | -13.861% |
| 2026-05-28 | 48.06 | 48.47 | 47.62 | 47.90 | -0.869% | 424,330 | -15.282% |
| 2026-05-27 | 48.59 | 49.02 | 48.20 | 48.32 | +0.041% | 179,281 | -16.018% |
| 2026-05-26 | 48.15 | 48.66 | 47.83 | 48.30 | +0.751% | 317,367 | -15.983% |
| 2026-05-22 | 48.68 | 48.95 | 47.72 | 47.94 | -1.601% | 463,183 | -15.353% |
| 2026-05-21 | 47.74 | 48.80 | 47.03 | 48.72 | +1.500% | 303,063 | -16.708% |
| 2026-05-20 | 47.73 | 48.48 | 47.55 | 48.00 | +0.692% | 266,404 | -15.458% |
| 2026-05-19 | 47.59 | 48.00 | 47.13 | 47.67 | -0.646% | 194,752 | -14.873% |
| 2026-05-18 | 47.85 | 48.70 | 47.46 | 47.98 | +0.714% | 399,077 | -15.423% |
| 2026-05-15 | 48.31 | 48.31 | 47.00 | 47.64 | -1.692% | 864,477 | -14.819% |
| 2026-05-14 | 50.24 | 50.24 | 48.41 | 48.46 | -2.593% | 295,072 | -16.261% |
| 2026-05-13 | 50.02 | 50.67 | 49.50 | 49.75 | -0.560% | 210,267 | -18.432% |
| 2026-05-12 | 50.44 | 50.44 | 48.73 | 50.03 | -0.299% | 304,587 | -18.889% |
| 2026-05-11 | 50.61 | 50.92 | 50.05 | 50.18 | -0.732% | 214,639 | -19.131% |
| 2026-05-08 | 50.45 | 51.11 | 49.85 | 50.55 | +0.278% | 215,378 | -19.723% |
| 2026-05-07 | 50.12 | 50.84 | 49.88 | 50.41 | +0.099% | 240,212 | -19.500% |
| 2026-05-06 | 50.89 | 51.30 | 49.45 | 50.36 | +0.399% | 220,538 | -19.420% |
| 2026-05-05 | 49.39 | 50.83 | 49.23 | 50.16 | +2.013% | 340,613 | -19.099% |
| 2026-05-04 | 49.63 | 49.63 | 48.23 | 49.17 | -1.739% | 363,565 | -17.470% |
| 2026-05-01 | 49.23 | 50.46 | 48.80 | 50.04 | +1.873% | 387,895 | -18.905% |
| 2026-04-30 | 47.72 | 49.14 | 47.53 | 49.12 | +2.762% | 429,046 | -17.386% |
| 2026-04-29 | 48.18 | 48.38 | 47.18 | 47.80 | -1.280% | 472,235 | -15.105% |
| 2026-04-28 | 49.44 | 49.44 | 48.11 | 48.42 | -1.284% | 363,084 | -16.192% |
| 2026-04-27 | 49.17 | 49.78 | 48.75 | 49.05 | -0.487% | 263,049 | -17.268% |
| 2026-04-24 | 49.29 | 49.99 | 48.74 | 49.29 | -0.665% | 317,671 | -17.671% |
| 2026-04-23 | 48.47 | 50.00 | 48.47 | 49.62 | +3.310% | 412,913 | -18.218% |
| 2026-04-22 | 48.50 | 48.93 | 47.71 | 48.03 | -0.373% | 318,855 | -15.511% |
| 2026-04-21 | 49.23 | 49.88 | 47.81 | 48.21 | -2.330% | 512,014 | -15.827% |
| 2026-04-20 | 49.58 | 49.78 | 48.64 | 49.36 | -1.908% | 518,344 | -17.788% |
| 2026-04-17 | 50.88 | 51.75 | 50.08 | 50.32 | +0.020% | 527,304 | -19.356% |
| 2026-04-16 | 51.22 | 51.48 | 50.19 | 50.31 | -2.140% | 546,337 | -19.340% |
| 2026-04-15 | 52.35 | 52.50 | 50.87 | 51.41 | -2.337% | 400,444 | -21.066% |
| 2026-04-14 | 52.57 | 53.36 | 52.40 | 52.64 | -0.473% | 538,667 | -22.910% |
| 2026-04-13 | 51.99 | 53.10 | 50.78 | 52.89 | +1.419% | 497,179 | -23.275% |
| 2026-04-10 | 53.77 | 53.80 | 51.29 | 52.15 | -2.778% | 614,728 | -22.186% |
| 2026-04-09 | 49.32 | 53.95 | 49.32 | 53.64 | +9.402% | 1,341,612 | -24.348% |
| 2026-04-08 | 45.53 | 49.26 | 45.53 | 49.03 | +2.896% | 1,542,282 | -17.234% |
| 2026-04-07 | 48.61 | 48.63 | 46.32 | 47.65 | -1.468% | 1,939,231 | -14.837% |
| 2026-04-06 | 51.59 | 51.59 | 47.94 | 48.36 | -8.305% | 1,113,765 | -16.088% |
| 2026-04-02 | 52.92 | 53.94 | 52.02 | 52.74 | +0.304% | 521,302 | -23.057% |
| 2026-04-01 | 52.33 | 53.31 | 52.33 | 52.58 | -0.133% | 267,231 | -22.822% |
| 2026-03-31 | 52.45 | 53.47 | 51.80 | 52.65 | +1.936% | 276,972 | -22.925% |
| 2026-03-30 | 51.77 | 51.77 | 51.02 | 51.65 | +1.057% | 261,480 | -21.433% |
| 2026-03-27 | 51.59 | 52.05 | 50.80 | 51.11 | -1.863% | 225,099 | -20.603% |
| 2026-03-26 | 51.99 | 52.61 | 51.67 | 52.08 | -0.781% | 185,628 | -22.081% |
| 2026-03-25 | 52.85 | 52.85 | 51.92 | 52.49 | +0.613% | 161,400 | -22.690% |
| 2026-03-24 | 51.41 | 53.23 | 51.37 | 52.17 | +0.929% | 287,102 | -22.216% |
| 2026-03-23 | 51.57 | 52.72 | 51.45 | 51.69 | +2.804% | 291,080 | -21.494% |
| 2026-03-20 | 50.87 | 50.87 | 49.85 | 50.28 | -0.475% | 1,113,635 | -19.292% |
| 2026-03-19 | 50.21 | 50.93 | 49.83 | 50.52 | -0.786% | 211,825 | -19.675% |
| 2026-03-18 | 51.70 | 51.91 | 50.90 | 50.92 | -1.509% | 229,220 | -20.306% |
| 2026-03-17 | 52.40 | 52.68 | 51.37 | 51.70 | -0.405% | 231,428 | -21.509% |
| 2026-03-16 | 52.15 | 52.18 | 51.28 | 51.91 | +0.309% | 214,587 | -21.826% |
| 2026-03-13 | 53.04 | 53.04 | 50.98 | 51.75 | -1.877% | 251,093 | -21.585% |
| 2026-03-12 | 54.19 | 54.19 | 52.33 | 52.74 | -1.843% | 347,197 | -23.057% |
| 2026-03-11 | 54.00 | 54.16 | 53.14 | 53.73 | -0.666% | 233,518 | -24.474% |
| 2026-03-10 | 54.01 | 55.24 | 54.00 | 54.09 | -1.097% | 281,598 | -24.977% |
| 2026-03-09 | 54.65 | 54.95 | 52.50 | 54.69 | +0.238% | 313,730 | -25.800% |
| 2026-03-06 | 54.66 | 55.13 | 52.95 | 54.56 | -1.764% | 318,509 | -25.623% |
| 2026-03-05 | 56.34 | 56.34 | 55.50 | 55.54 | -2.098% | 382,634 | -26.936% |
| 2026-03-04 | 56.78 | 57.26 | 56.33 | 56.73 | +0.124% | 189,231 | -28.468% |
| 2026-03-03 | 55.72 | 56.84 | 55.21 | 56.66 | -0.596% | 204,314 | -28.380% |
| 2026-03-02 | 56.37 | 57.26 | 55.73 | 57.00 | +1.028% | 222,308 | -28.807% |
| 2026-02-27 | 57.65 | 57.74 | 56.09 | 56.42 | -2.992% | 333,453 | -28.075% |
| 2026-02-26 | 58.13 | 58.85 | 57.67 | 58.16 | +0.241% | 264,762 | -30.227% |
| 2026-02-25 | 58.95 | 59.19 | 57.73 | 58.02 | -1.444% | 181,326 | -30.059% |
| 2026-02-24 | 58.05 | 59.05 | 57.78 | 58.87 | +1.082% | 197,331 | -31.068% |
| 2026-02-23 | 58.79 | 58.79 | 57.46 | 58.24 | -1.037% | 243,085 | -30.323% |
| 2026-02-20 | 58.46 | 58.89 | 57.80 | 58.85 | +1.518% | 187,998 | -31.045% |
| 2026-02-19 | 57.69 | 58.09 | 57.13 | 57.97 | +0.468% | 357,737 | -29.998% |
| 2026-02-18 | 57.42 | 58.56 | 57.33 | 57.70 | +0.786% | 319,645 | -29.671% |
| 2026-02-17 | 57.23 | 57.77 | 56.36 | 57.25 | +0.017% | 325,426 | -29.118% |
| 2026-02-13 | 55.81 | 57.49 | 55.81 | 57.24 | +2.087% | 464,310 | -29.106% |
| 2026-02-12 | 55.50 | 56.73 | 55.08 | 56.07 | +1.890% | 343,302 | -27.626% |
| 2026-02-11 | 54.79 | 55.65 | 54.38 | 55.03 | +1.251% | 259,728 | -26.258% |
| 2026-02-10 | 54.22 | 54.98 | 53.96 | 54.35 | +0.295% | 221,602 | -25.336% |
| 2026-02-09 | 54.30 | 55.04 | 54.13 | 54.19 | -0.751% | 254,540 | -25.115% |
| 2026-02-06 | 53.84 | 55.20 | 53.80 | 54.60 | +1.487% | 336,049 | -25.678% |
| 2026-02-05 | 53.42 | 54.61 | 53.41 | 53.80 | +0.149% | 395,868 | -24.572% |
| 2026-02-04 | 52.94 | 54.07 | 52.45 | 53.72 | +2.500% | 408,990 | -24.460% |
| 2026-02-03 | 51.14 | 52.53 | 51.01 | 52.41 | +2.084% | 329,452 | -22.572% |
| 2026-02-02 | 49.92 | 51.40 | 48.21 | 51.34 | +1.825% | 323,509 | -20.958% |
| 2026-01-30 | 49.35 | 50.60 | 49.35 | 50.42 | +0.921% | 1,012,850 | -19.516% |
| 2026-01-29 | 49.40 | 49.97 | 48.68 | 49.96 | +1.175% | 376,126 | -18.775% |
| 2026-01-28 | 49.78 | 49.96 | 48.84 | 49.38 | -0.564% | 489,359 | -17.821% |
| 2026-01-27 | 50.55 | 51.14 | 49.38 | 49.66 | -2.704% | 437,092 | -18.284% |
| 2026-01-26 | 51.08 | 51.82 | 50.70 | 51.04 | +0.790% | 376,327 | -20.494% |
| 2026-01-23 | 50.89 | 51.34 | 50.39 | 50.64 | -0.491% | 289,753 | -19.866% |
| 2026-01-22 | 50.59 | 51.65 | 50.52 | 50.89 | +1.476% | 645,041 | -20.259% |
| 2026-01-21 | 49.61 | 50.68 | 48.89 | 50.15 | +1.600% | 732,349 | -19.083% |
| 2026-01-20 | 49.25 | 49.40 | 48.67 | 49.36 | -0.824% | 460,397 | -17.788% |
| 2026-01-16 | 49.14 | 50.08 | 48.95 | 49.77 | +1.200% | 502,653 | -18.465% |
| 2026-01-15 | 48.68 | 49.74 | 48.62 | 49.18 | +1.110% | 396,003 | -17.487% |
| 2026-01-14 | 48.83 | 49.24 | 48.51 | 48.64 | +0.496% | 305,470 | -16.571% |
| 2026-01-13 | 49.13 | 49.40 | 47.96 | 48.40 | -1.002% | 538,106 | -16.157% |
| 2026-01-12 | 47.50 | 49.11 | 47.50 | 48.89 | +2.152% | 538,339 | -16.997% |
| 2026-01-09 | 52.90 | 52.95 | 47.18 | 47.86 | -10.274% | 1,653,631 | -15.211% |
| 2026-01-08 | 50.01 | 54.15 | 50.01 | 53.34 | +5.394% | 1,289,865 | -23.922% |
| 2026-01-07 | 49.22 | 50.79 | 48.31 | 50.61 | +3.096% | 862,231 | -19.818% |
| 2026-01-06 | 47.08 | 49.45 | 47.03 | 49.09 | +4.291% | 339,228 | -17.336% |
| 2026-01-05 | 47.17 | 48.40 | 47.04 | 47.07 | -0.444% | 294,916 | -13.788% |
| 2026-01-02 | 46.63 | 47.66 | 46.57 | 47.28 | +1.155% | 298,048 | -14.171% |
| 2025-12-31 | 47.19 | 47.80 | 46.52 | 46.74 | -1.058% | 274,306 | -13.179% |
| 2025-12-30 | 47.02 | 47.71 | 46.23 | 47.24 | +1.548% | 356,053 | -14.098% |
| 2025-12-29 | 46.93 | 46.93 | 46.33 | 46.52 | -0.895% | 248,571 | -12.769% |
| 2025-12-26 | 46.46 | 46.98 | 46.20 | 46.94 | +1.033% | 295,911 | -13.549% |
| 2025-12-24 | 46.47 | 46.78 | 46.06 | 46.46 | -0.129% | 62,004 | -12.656% |
| 2025-12-23 | 46.49 | 46.63 | 46.02 | 46.52 | +0.043% | 333,817 | -12.769% |
| 2025-12-22 | 46.44 | 47.03 | 46.44 | 46.50 | +0.302% | 207,230 | -12.731% |
| 2025-12-19 | 46.16 | 46.60 | 45.88 | 46.36 | -0.215% | 1,074,436 | -12.468% |
| 2025-12-18 | 47.04 | 47.34 | 46.34 | 46.46 | -0.663% | 255,445 | -12.656% |
| 2025-12-17 | 46.48 | 47.42 | 46.48 | 46.77 | +0.365% | 542,306 | -13.235% |
| 2025-12-16 | 47.32 | 47.69 | 46.53 | 46.60 | -1.292% | 230,692 | -12.918% |
| 2025-12-15 | 47.16 | 47.71 | 46.88 | 47.21 | +0.191% | 300,839 | -14.044% |
| 2025-12-12 | 47.52 | 47.78 | 46.61 | 47.12 | -0.486% | 511,100 | -13.879% |
| 2025-12-11 | 47.08 | 48.29 | 47.08 | 47.35 | +0.445% | 341,481 | -14.298% |
| 2025-12-10 | 45.14 | 47.30 | 45.14 | 47.14 | +3.536% | 430,484 | -13.916% |
| 2025-12-09 | 45.87 | 46.48 | 45.33 | 45.53 | -0.763% | 182,080 | -10.872% |
| 2025-12-08 | 46.60 | 46.91 | 45.84 | 45.88 | -0.736% | 270,228 | -11.552% |
| 2025-12-05 | 46.49 | 47.02 | 46.05 | 46.22 | -0.624% | 212,624 | -12.203% |
| 2025-12-04 | 46.15 | 47.34 | 46.15 | 46.51 | +1.065% | 350,779 | -12.750% |
| 2025-12-03 | 45.35 | 46.29 | 45.22 | 46.02 | +2.085% | 297,162 | -11.821% |
| 2025-12-02 | 45.08 | 45.12 | 44.48 | 45.08 | +0.873% | 249,762 | -9.982% |
| 2025-12-01 | 44.38 | 45.13 | 44.35 | 44.69 | +0.472% | 235,215 | -9.197% |
| 2025-11-28 | 44.91 | 45.03 | 44.36 | 44.48 | -0.425% | 108,518 | -8.768% |
| 2025-11-26 | 44.30 | 45.16 | 44.30 | 44.67 | +0.767% | 311,870 | -9.156% |
| 2025-11-25 | 43.54 | 44.68 | 43.37 | 44.33 | +2.450% | 256,315 | -8.459% |
| 2025-11-24 | 43.09 | 43.64 | 42.99 | 43.27 | -0.414% | 223,313 | -6.217% |
| 2025-11-21 | 41.27 | 43.91 | 41.27 | 43.45 | +3.035% | 343,227 | -6.605% |
| 2025-11-20 | 42.19 | 42.89 | 42.03 | 42.17 | +0.381% | 215,411 | -3.770% |
| 2025-11-19 | 42.23 | 42.48 | 41.81 | 42.01 | -0.166% | 390,667 | -3.404% |
| 2025-11-18 | 41.50 | 42.71 | 41.38 | 42.08 | +0.960% | 268,842 | -3.565% |
| 2025-11-17 | 42.62 | 42.95 | 41.62 | 41.68 | -2.844% | 263,435 | -2.639% |
| 2025-11-14 | 42.09 | 42.91 | 41.41 | 42.90 | +1.442% | 234,960 | -5.408% |
| 2025-11-13 | 42.61 | 43.10 | 41.94 | 42.29 | -0.751% | 247,536 | -4.044% |
| 2025-11-12 | 41.99 | 43.30 | 41.99 | 42.61 | +0.804% | 327,545 | -4.764% |
| 2025-11-11 | 43.28 | 43.31 | 42.21 | 42.27 | -1.949% | 337,639 | -3.998% |
| 2025-11-10 | 43.31 | 43.66 | 42.98 | 43.11 | +0.093% | 265,960 | -5.869% |
| 2025-11-07 | 42.63 | 43.36 | 42.00 | 43.07 | +0.985% | 297,391 | -5.781% |
| 2025-11-06 | 42.43 | 43.08 | 42.32 | 42.65 | +0.117% | 250,603 | -4.853% |
| 2025-11-05 | 41.77 | 42.65 | 41.66 | 42.60 | +2.109% | 615,208 | -4.742% |
| 2025-11-04 | 41.40 | 41.90 | 40.96 | 41.72 | -0.287% | 322,831 | -2.733% |
| 2025-11-03 | 41.76 | 41.95 | 40.94 | 41.84 | +0.168% | 444,355 | -3.011% |
| 2025-10-31 | 41.31 | 42.45 | 40.93 | 41.77 | +1.163% | 777,742 | -2.849% |
| 2025-10-30 | 41.83 | 42.71 | 41.02 | 41.29 | -1.690% | 829,446 | -1.720% |
| 2025-10-29 | 41.63 | 43.04 | 38.23 | 42.00 | -7.203% | 1,588,002 | -3.381% |
| 2025-10-28 | 45.57 | 46.15 | 44.95 | 45.26 | -0.963% | 527,594 | -10.340% |
| 2025-10-27 | 46.33 | 46.33 | 45.64 | 45.70 | -0.522% | 269,706 | -11.204% |
| 2025-10-24 | 45.68 | 46.29 | 45.61 | 45.94 | +1.368% | 156,408 | -11.667% |
| 2025-10-23 | 45.74 | 46.07 | 45.20 | 45.32 | -0.549% | 241,761 | -10.459% |
| 2025-10-22 | 45.68 | 46.37 | 45.50 | 45.57 | -0.415% | 181,302 | -10.950% |
| 2025-10-21 | 45.75 | 46.43 | 45.55 | 45.76 | -0.240% | 196,526 | -11.320% |
| 2025-10-20 | 45.80 | 46.03 | 45.51 | 45.87 | +1.325% | 143,517 | -11.533% |
| 2025-10-17 | 45.16 | 45.85 | 45.16 | 45.27 | -0.440% | 180,604 | -10.360% |
| 2025-10-16 | 46.25 | 46.55 | 45.37 | 45.47 | -0.894% | 236,544 | -10.754% |
| 2025-10-15 | 45.88 | 46.38 | 45.45 | 45.88 | +0.968% | 225,721 | -11.552% |
| 2025-10-14 | 44.49 | 45.76 | 44.38 | 45.44 | +0.754% | 215,416 | -10.695% |
| 2025-10-13 | 44.50 | 45.15 | 44.31 | 45.10 | +2.733% | 238,607 | -10.022% |
| 2025-10-10 | 45.50 | 45.63 | 43.88 | 43.90 | -3.155% | 301,906 | -7.563% |
| 2025-10-09 | 45.43 | 45.73 | 45.00 | 45.33 | -0.417% | 241,932 | -10.479% |
| 2025-10-08 | 45.00 | 45.94 | 44.83 | 45.52 | +1.584% | 244,791 | -10.852% |
| 2025-10-07 | 45.51 | 45.93 | 44.73 | 44.81 | -1.516% | 586,847 | -9.440% |
| 2025-10-06 | 46.14 | 46.38 | 45.45 | 45.50 | -1.151% | 284,052 | -10.813% |
| 2025-10-03 | 46.01 | 46.67 | 45.83 | 46.03 | +0.744% | 256,541 | -11.840% |
| 2025-10-02 | 46.29 | 47.11 | 45.64 | 45.69 | -1.317% | 224,599 | -11.184% |
| 2025-10-01 | 45.49 | 46.32 | 45.49 | 46.30 | +0.282% | 271,288 | -12.354% |
| 2025-09-30 | 45.88 | 46.20 | 45.37 | 46.17 | +0.457% | 271,290 | -12.107% |
| 2025-09-29 | 46.52 | 46.98 | 45.79 | 45.96 | -0.563% | 338,284 | -11.706% |
| 2025-09-26 | 45.53 | 46.25 | 45.26 | 46.22 | +1.851% | 238,929 | -12.203% |
| 2025-09-25 | 45.00 | 45.39 | 44.77 | 45.38 | +0.088% | 218,630 | -10.577% |
| 2025-09-24 | 46.29 | 46.29 | 45.13 | 45.34 | -1.242% | 200,622 | -10.498% |
| 2025-09-23 | 46.74 | 47.20 | 45.83 | 45.91 | -1.141% | 210,070 | -11.610% |
| 2025-09-22 | 46.10 | 46.52 | 45.30 | 46.44 | +0.607% | 359,583 | -12.618% |
| 2025-09-19 | 47.01 | 47.02 | 45.73 | 46.16 | -1.829% | 761,907 | -12.088% |
| 2025-09-18 | 45.96 | 47.03 | 45.43 | 47.02 | +3.500% | 302,153 | -13.696% |
| 2025-09-17 | 46.59 | 46.99 | 45.37 | 45.43 | -1.815% | 299,741 | -10.676% |
| 2025-09-16 | 46.57 | 46.66 | 45.87 | 46.27 | -0.516% | 287,852 | -12.297% |
| 2025-09-15 | 46.43 | 46.76 | 45.84 | 46.51 | +0.802% | 192,318 | -12.750% |
| 2025-09-12 | 46.77 | 47.02 | 46.13 | 46.14 | -2.225% | 226,678 | -12.050% |
| 2025-09-11 | 46.00 | 47.27 | 45.88 | 47.19 | +2.565% | 266,839 | -14.007% |
| 2025-09-10 | 45.72 | 46.45 | 45.64 | 46.01 | +0.196% | 170,731 | -11.802% |
| 2025-09-09 | 46.13 | 46.36 | 45.60 | 45.92 | -1.162% | 177,775 | -11.629% |
| 2025-09-08 | 46.97 | 47.16 | 45.62 | 46.46 | -1.484% | 240,829 | -12.656% |
| 2025-09-05 | 46.93 | 47.55 | 46.30 | 47.16 | +0.298% | 253,600 | -13.953% |
| 2025-09-04 | 46.13 | 47.04 | 45.75 | 47.02 | +2.619% | 228,339 | -13.696% |
| 2025-09-03 | 46.21 | 46.49 | 45.44 | 45.82 | -1.335% | 288,350 | -11.436% |
| 2025-09-02 | 45.90 | 46.52 | 45.56 | 46.44 | -0.407% | 481,574 | -12.618% |
| 2025-08-29 | 46.96 | 47.13 | 46.35 | 46.63 | -0.829% | 231,206 | -12.974% |
| 2025-08-28 | 47.50 | 47.50 | 46.56 | 47.02 | -0.318% | 234,278 | -13.696% |
| 2025-08-27 | 46.41 | 47.19 | 46.41 | 47.17 | +0.855% | 198,849 | -13.971% |
| 2025-08-26 | 46.41 | 46.88 | 45.91 | 46.77 | +1.212% | 304,166 | -13.235% |
| 2025-08-25 | 47.57 | 47.57 | 46.18 | 46.21 | -2.695% | 218,717 | -12.184% |
| 2025-08-22 | 46.19 | 47.91 | 46.03 | 47.49 | +3.667% | 360,234 | -14.550% |
| 2025-08-21 | 46.01 | 46.27 | 45.54 | 45.81 | -1.122% | 290,710 | -11.417% |
| 2025-08-20 | 46.47 | 46.50 | 45.95 | 46.33 | -0.366% | 317,140 | -12.411% |
| 2025-08-19 | 46.24 | 47.18 | 46.24 | 46.50 | +1.241% | 195,693 | -12.731% |
| 2025-08-18 | 45.94 | 46.44 | 45.66 | 45.93 | +0.415% | 239,289 | -11.648% |
| 2025-08-15 | 46.63 | 46.75 | 45.55 | 45.74 | -1.592% | 206,642 | -11.281% |
| 2025-08-14 | 47.04 | 47.04 | 45.85 | 46.48 | -2.414% | 256,077 | -12.694% |
| 2025-08-13 | 46.82 | 47.70 | 46.74 | 47.63 | +1.817% | 267,083 | -14.802% |
| 2025-08-12 | 46.08 | 47.23 | 45.55 | 46.78 | +3.817% | 279,413 | -13.254% |
| 2025-08-11 | 45.01 | 45.24 | 44.44 | 45.06 | +0.222% | 299,422 | -9.942% |
| 2025-08-08 | 45.04 | 45.20 | 44.74 | 44.96 | +0.898% | 252,761 | -9.742% |
| 2025-08-07 | 45.75 | 45.93 | 44.45 | 44.56 | -1.394% | 212,055 | -8.932% |
| 2025-08-06 | 45.26 | 45.87 | 45.05 | 45.19 | +0.177% | 325,903 | -10.201% |
| 2025-08-05 | 44.64 | 45.69 | 44.29 | 45.11 | +1.920% | 510,687 | -10.042% |
| 2025-08-04 | 44.15 | 44.55 | 43.99 | 44.26 | +0.660% | 318,678 | -8.315% |
| 2025-08-01 | 44.47 | 44.81 | 43.78 | 43.97 | -3.363% | 348,230 | -7.710% |
| 2025-07-31 | 45.34 | 45.72 | 44.77 | 45.50 | -0.612% | 498,235 | -10.813% |
| 2025-07-30 | 46.65 | 46.73 | 45.40 | 45.78 | -1.949% | 414,026 | -11.359% |
| 2025-07-29 | 47.37 | 47.37 | 45.84 | 46.69 | -0.235% | 440,607 | -13.086% |
| 2025-07-28 | 47.21 | 47.66 | 46.30 | 46.80 | -0.447% | 690,227 | -13.291% |
| 2025-07-25 | 47.49 | 47.68 | 46.62 | 47.01 | -0.844% | 443,939 | -13.678% |
| 2025-07-24 | 48.62 | 49.09 | 47.36 | 47.41 | -3.344% | 369,030 | -14.406% |
| 2025-07-23 | 49.47 | 49.91 | 48.55 | 49.05 | +0.698% | 571,425 | -17.268% |
| 2025-07-22 | 48.41 | 49.20 | 48.34 | 48.71 | +1.479% | 410,302 | -16.691% |
| 2025-07-21 | 49.27 | 49.27 | 48.00 | 48.00 | -1.316% | 335,832 | -15.458% |
| 2025-07-18 | 50.29 | 50.29 | 48.18 | 48.64 | -2.817% | 1,492,002 | -16.571% |
| 2025-07-17 | 49.43 | 50.34 | 48.93 | 50.05 | +0.948% | 1,198,384 | -18.921% |
| 2025-07-16 | 50.06 | 50.63 | 48.92 | 49.58 | -2.536% | 834,492 | -18.152% |
| 2025-07-15 | 52.74 | 52.74 | 50.64 | 50.87 | -3.564% | 438,638 | -20.228% |
| 2025-07-14 | 53.25 | 53.57 | 51.43 | 52.75 | -1.787% | 530,916 | -23.071% |
| 2025-07-11 | 54.81 | 54.93 | 53.23 | 53.71 | -3.155% | 559,239 | -24.446% |
| 2025-07-10 | 55.36 | 56.24 | 54.95 | 55.46 | +0.326% | 431,538 | -26.830% |
| 2025-07-09 | 56.25 | 56.27 | 54.34 | 55.28 | -1.162% | 570,580 | -26.592% |
| 2025-07-08 | 56.24 | 56.71 | 55.57 | 55.93 | -0.250% | 534,243 | -27.445% |
| 2025-07-07 | 55.69 | 57.08 | 55.52 | 56.07 | -0.409% | 653,813 | -27.626% |
| 2025-07-03 | 56.92 | 57.48 | 55.76 | 56.30 | -1.072% | 589,203 | -27.922% |
| 2025-07-02 | 53.75 | 57.40 | 52.79 | 56.91 | +21.085% | 2,442,891 | -28.694% |
| 2025-07-01 | 45.78 | 48.37 | 45.68 | 47.00 | +2.063% | 1,177,266 | -13.660% |
| 2025-06-30 | 46.64 | 46.78 | 45.82 | 46.05 | -0.797% | 564,644 | -11.878% |
| 2025-06-27 | 46.53 | 46.79 | 45.97 | 46.42 | +0.368% | 379,733 | -12.581% |
| 2025-06-26 | 45.54 | 46.29 | 45.47 | 46.25 | +2.187% | 288,135 | -12.259% |
| 2025-06-25 | 45.99 | 45.99 | 44.80 | 45.26 | -1.416% | 403,241 | -10.340% |
| 2025-06-24 | 46.27 | 46.56 | 45.78 | 45.91 | +0.218% | 499,261 | -11.610% |
| 2025-06-23 | 45.27 | 45.82 | 44.58 | 45.81 | +0.285% | 308,035 | -11.417% |
| 2025-06-20 | 45.81 | 45.98 | 45.38 | 45.68 | +0.528% | 564,141 | -11.165% |
| 2025-06-18 | 44.90 | 45.96 | 44.90 | 45.44 | +0.687% | 214,792 | -10.695% |
| 2025-06-17 | 45.38 | 45.90 | 45.09 | 45.13 | -1.204% | 181,970 | -10.082% |
| 2025-06-16 | 45.88 | 46.24 | 45.51 | 45.68 | +0.839% | 154,641 | -11.165% |
| 2025-06-13 | 45.65 | 45.99 | 45.21 | 45.30 | -1.990% | 138,402 | -10.419% |
| 2025-06-12 | 45.43 | 46.34 | 45.43 | 46.22 | -0.216% | 183,248 | -12.203% |
| 2025-06-11 | 46.90 | 46.90 | 46.30 | 46.32 | -0.129% | 179,986 | -12.392% |
| 2025-06-10 | 46.80 | 46.99 | 46.32 | 46.38 | +0.108% | 352,201 | -12.505% |
| 2025-06-09 | 46.12 | 46.66 | 45.85 | 46.33 | +1.091% | 202,253 | -12.411% |
| 2025-06-06 | 46.15 | 46.15 | 45.42 | 45.83 | +1.259% | 175,932 | -11.455% |
| 2025-06-05 | 44.91 | 45.38 | 44.44 | 45.26 | +0.488% | 222,900 | -10.340% |
| 2025-06-04 | 45.39 | 45.77 | 44.87 | 45.04 | -1.120% | 186,698 | -9.902% |
| 2025-06-03 | 44.72 | 45.66 | 44.39 | 45.55 | +1.993% | 181,224 | -10.911% |
| 2025-06-02 | 44.92 | 45.08 | 44.17 | 44.66 | -0.910% | 192,051 | -9.136% |
| 2025-05-30 | 44.92 | 45.88 | 44.52 | 45.07 | -0.243% | 219,667 | -9.962% |
| 2025-05-29 | 45.54 | 45.54 | 44.57 | 45.18 | 0.000% | 207,513 | -10.181% |
| 2025-05-28 | 45.71 | 45.75 | 45.03 | 45.18 | -0.769% | 218,069 | -10.181% |
| 2025-05-27 | 45.05 | 45.61 | 44.56 | 45.53 | +2.684% | 155,814 | -10.872% |
| 2025-05-23 | 43.92 | 44.84 | 43.49 | 44.34 | -1.203% | 167,002 | -8.480% |
| 2025-05-22 | 44.78 | 45.06 | 44.34 | 44.88 | +0.089% | 219,023 | -9.581% |
| 2025-05-21 | 45.83 | 45.97 | 44.83 | 44.84 | -3.383% | 187,640 | -9.500% |
| 2025-05-20 | 46.81 | 47.01 | 46.30 | 46.41 | -1.213% | 149,438 | -12.562% |
| 2025-05-19 | 46.76 | 47.14 | 46.40 | 46.98 | -0.991% | 133,700 | -13.623% |
| 2025-05-16 | 47.38 | 47.65 | 46.97 | 47.45 | +0.360% | 217,029 | -14.478% |
| 2025-05-15 | 46.63 | 47.38 | 46.59 | 47.28 | +0.660% | 251,939 | -14.171% |
| 2025-05-14 | 47.26 | 47.52 | 46.90 | 46.97 | -1.220% | 278,901 | -13.604% |
| 2025-05-13 | 47.59 | 48.04 | 47.24 | 47.55 | +0.763% | 272,699 | -14.658% |
| 2025-05-12 | 47.08 | 47.66 | 46.47 | 47.19 | +6.380% | 564,674 | -14.007% |
| 2025-05-09 | 44.86 | 45.19 | 44.30 | 44.36 | -0.783% | 296,489 | -8.521% |
| 2025-05-08 | 43.54 | 45.27 | 43.35 | 44.71 | +4.292% | 328,352 | -9.237% |
| 2025-05-07 | 43.92 | 43.92 | 42.49 | 42.87 | -1.561% | 277,935 | -5.342% |
| 2025-05-06 | 43.47 | 43.86 | 43.12 | 43.55 | -0.525% | 236,209 | -6.820% |
| 2025-05-05 | 43.38 | 44.35 | 43.38 | 43.78 | -0.296% | 277,360 | -7.309% |
| 2025-05-02 | 43.52 | 44.22 | 43.35 | 43.91 | +2.450% | 278,782 | -7.584% |
| 2025-05-01 | 42.46 | 43.22 | 41.85 | 42.86 | +1.037% | 336,533 | -5.320% |
| 2025-04-30 | 42.06 | 42.54 | 41.27 | 42.42 | -0.329% | 406,553 | -4.338% |
| 2025-04-29 | 42.26 | 42.95 | 42.12 | 42.56 | +0.496% | 685,673 | -4.652% |
| 2025-04-28 | 42.25 | 42.96 | 42.02 | 42.35 | -0.141% | 261,683 | -4.179% |
| 2025-04-25 | 42.32 | 42.63 | 41.77 | 42.41 | -1.050% | 289,548 | -4.315% |
| 2025-04-24 | 42.18 | 42.95 | 41.74 | 42.86 | +1.902% | 400,864 | -5.320% |
| 2025-04-23 | 44.17 | 44.80 | 42.02 | 42.06 | -1.268% | 714,541 | -3.519% |
| 2025-04-22 | 42.00 | 42.74 | 41.77 | 42.60 | +1.987% | 734,960 | -4.742% |
| 2025-04-21 | 42.36 | 42.82 | 40.90 | 41.77 | -2.543% | 544,898 | -2.849% |
| 2025-04-17 | 42.32 | 43.42 | 42.26 | 42.86 | +1.061% | 1,100,528 | -5.320% |
| 2025-04-16 | 40.67 | 42.72 | 40.67 | 42.41 | +3.515% | 799,261 | -4.315% |
| 2025-04-15 | 40.64 | 41.74 | 40.64 | 40.97 | +0.269% | 521,054 | -0.952% |
| 2025-04-14 | 41.52 | 41.52 | 40.20 | 40.86 | 0.000% | 414,579 | -0.685% |