Dark

GBX
The Greenbrier Companies, Inc.
stock NYSE

Market Open

Aug 11, 2026 1:16:33 PM EDT

46.22USD+0.217%(+0.10)247,731

46.11Bid 46.25Ask 0.14Spread

Pre-market

0.00USD-100.000%(-47.22)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

46.13USD+0.022%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	46.4200	46.6300	45.9300	46.2200	+0.195%	247,731	0.000%
2026-08-10	46.8500	47.0300	45.7300	46.1300	-2.308%	401,228	+0.195%
2026-08-07	47.4900	47.7900	46.4500	47.2200	-0.965%	423,263	-2.118%
2026-08-06	50.2100	50.2100	47.5450	47.6800	-4.084%	446,310	-3.062%
2026-08-05	50.9000	50.9500	49.6200	49.7100	-1.212%	203,314	-7.021%
2026-08-04	49.0400	50.4800	48.9700	50.3200	+1.125%	330,383	-8.148%
2026-08-03	49.8900	50.3899	48.7650	49.7600	+1.036%	270,800	-7.114%
2026-07-31	49.0900	49.7600	48.9500	49.2500	+0.346%	449,900	-6.152%
2026-07-30	50.6700	50.8650	48.7800	49.0800	-3.233%	288,846	-5.827%
2026-07-29	51.5200	51.6800	50.4200	50.7200	-2.085%	385,499	-8.872%
2026-07-28	50.5600	52.0100	50.5600	51.8000	+3.023%	455,989	-10.772%
2026-07-27	52.0900	52.4850	50.1550	50.2800	-3.530%	334,747	-8.075%
2026-07-24	51.8700	52.3500	51.0300	52.1200	+1.125%	334,745	-11.320%
2026-07-23	51.4300	52.0500	51.3823	51.5400	+0.802%	430,324	-10.322%
2026-07-22	50.3200	51.1300	50.1300	51.1300	+2.137%	432,369	-9.603%
2026-07-21	50.4700	50.6450	49.0800	50.0600	+1.009%	378,332	-7.671%
2026-07-20	50.1500	50.5700	49.1550	49.5600	-0.920%	415,785	-6.739%
2026-07-17	50.6200	51.7300	49.4500	50.0200	-2.267%	481,341	-7.597%
2026-07-16	47.8300	51.7700	47.7300	51.1800	+6.425%	878,587	-9.691%
2026-07-15	47.4000	48.2350	47.0800	48.0900	+1.584%	378,237	-3.889%
2026-07-14	48.4200	48.4200	47.2500	47.3400	-1.723%	563,768	-2.366%
2026-07-13	47.4000	48.6600	47.3200	48.1700	+1.839%	555,914	-4.048%
2026-07-10	46.6000	47.3300	46.2700	47.3000	+1.372%	412,329	-2.283%
2026-07-09	46.8100	47.2300	46.4000	46.6600	+0.669%	608,765	-0.943%
2026-07-08	45.5400	47.0500	45.2497	46.3500	+1.245%	696,254	-0.280%
2026-07-07	48.1700	48.2000	45.3500	45.7800	-5.276%	961,153	+0.961%
2026-07-06	47.9200	48.8000	47.1500	48.3300	+1.662%	837,112	-4.366%
2026-07-02	47.4700	47.9500	45.3800	47.5400	-0.710%	1,587,189	-2.777%
2026-07-01	49.6700	50.3300	47.8300	47.8800	-2.306%	942,301	-3.467%
2026-06-30	48.9500	49.7800	48.3950	49.0100	+0.286%	625,617	-5.693%
2026-06-29	50.0600	50.2665	48.8200	48.8700	-2.978%	470,808	-5.423%
2026-06-26	49.7400	50.4800	49.4150	50.3700	+0.942%	883,879	-8.239%
2026-06-25	49.5100	50.9999	49.3100	49.9000	+0.040%	276,115	-7.375%
2026-06-24	50.3500	50.9800	49.6200	49.8800	-0.558%	301,528	-7.338%
2026-06-23	49.7400	50.4799	49.5600	50.1600	-0.080%	388,054	-7.855%
2026-06-22	49.8300	51.0300	49.7800	50.2000	+1.026%	438,067	-7.928%
2026-06-18	49.9400	51.0500	49.6000	49.6900	+0.812%	654,066	-6.983%
2026-06-17	49.1300	49.8400	48.8350	49.2900	-0.081%	466,326	-6.228%
2026-06-16	48.7700	49.7150	48.7700	49.3300	+1.837%	340,530	-6.304%
2026-06-15	48.6200	49.0500	48.0450	48.4400	+0.561%	320,596	-4.583%
2026-06-12	47.9700	49.2400	47.6200	48.1700	+1.646%	871,172	-4.048%
2026-06-11	47.3600	47.4200	45.1450	47.3900	+0.894%	550,190	-2.469%
2026-06-10	48.2000	48.4550	46.9400	46.9700	-2.146%	407,799	-1.597%
2026-06-09	47.6900	49.0000	47.6900	48.0000	+1.630%	621,945	-3.708%
2026-06-08	47.2900	48.1700	47.1800	47.2300	+0.725%	435,151	-2.138%
2026-06-05	47.0000	47.6800	46.6300	46.8900	+0.107%	323,155	-1.429%
2026-06-04	47.6800	47.8000	46.6800	46.8400	-0.043%	594,441	-1.324%
2026-06-03	46.7000	47.4123	46.5050	46.8600	-0.319%	541,320	-1.366%
2026-06-02	46.1700	47.2400	45.9300	47.0100	+2.018%	363,059	-1.680%
2026-06-01	46.5100	46.7700	45.6100	46.0800	-2.186%	392,112	+0.304%
2026-05-29	47.6900	47.9500	47.0900	47.1100	-1.649%	286,989	-1.889%
2026-05-28	48.0600	48.4700	47.6200	47.9000	-0.869%	424,330	-3.507%
2026-05-27	48.5900	49.0200	48.1950	48.3200	+0.041%	179,281	-4.346%
2026-05-26	48.1500	48.6550	47.8300	48.3000	+0.751%	317,367	-4.306%
2026-05-22	48.6800	48.9500	47.7200	47.9400	-1.601%	463,183	-3.588%
2026-05-21	47.7400	48.8000	47.0350	48.7200	+1.500%	303,063	-5.131%
2026-05-20	47.7300	48.4800	47.5500	48.0000	+0.692%	266,404	-3.708%
2026-05-19	47.5900	48.0000	47.1300	47.6700	-0.646%	194,752	-3.042%
2026-05-18	47.8500	48.7000	47.4600	47.9800	+0.714%	399,077	-3.668%
2026-05-15	48.3100	48.3100	47.0000	47.6400	-1.692%	864,477	-2.981%
2026-05-14	50.2400	50.2400	48.4100	48.4600	-2.593%	295,072	-4.622%
2026-05-13	50.0200	50.6700	49.5000	49.7500	-0.560%	210,267	-7.095%
2026-05-12	50.4400	50.4400	48.7300	50.0300	-0.299%	304,587	-7.615%
2026-05-11	50.6100	50.9200	50.0500	50.1800	-0.732%	214,639	-7.892%
2026-05-08	50.4500	51.1100	49.8550	50.5500	+0.278%	215,378	-8.566%
2026-05-07	50.1200	50.8400	49.8755	50.4100	+0.099%	240,212	-8.312%
2026-05-06	50.8900	51.3000	49.4539	50.3600	+0.399%	220,538	-8.221%
2026-05-05	49.3900	50.8300	49.2300	50.1600	+2.013%	340,613	-7.855%
2026-05-04	49.6300	49.6300	48.2250	49.1700	-1.739%	363,565	-6.000%
2026-05-01	49.2300	50.4600	48.8050	50.0400	+1.873%	387,895	-7.634%
2026-04-30	47.7200	49.1400	47.5300	49.1200	+2.762%	429,046	-5.904%
2026-04-29	48.1800	48.3850	47.1800	47.8000	-1.280%	472,235	-3.305%
2026-04-28	49.4400	49.4400	48.1070	48.4200	-1.284%	363,084	-4.544%
2026-04-27	49.1700	49.7763	48.7500	49.0500	-0.487%	263,049	-5.770%
2026-04-24	49.2900	49.9900	48.7450	49.2900	-0.665%	317,671	-6.228%
2026-04-23	48.4700	50.0000	48.4700	49.6200	+3.310%	412,913	-6.852%
2026-04-22	48.5000	48.9300	47.7100	48.0300	-0.373%	318,855	-3.768%
2026-04-21	49.2300	49.8850	47.8100	48.2100	-2.330%	512,014	-4.128%
2026-04-20	49.5800	49.7850	48.6400	49.3600	-1.908%	518,344	-6.361%
2026-04-17	50.8800	51.7500	50.0800	50.3200	+0.020%	527,304	-8.148%
2026-04-16	51.2200	51.4850	50.1900	50.3100	-2.140%	546,337	-8.130%
2026-04-15	52.3500	52.5032	50.8700	51.4100	-2.337%	400,444	-10.095%
2026-04-14	52.5700	53.3600	52.4000	52.6400	-0.473%	538,667	-12.196%
2026-04-13	51.9900	53.1000	50.7800	52.8900	+1.419%	497,179	-12.611%
2026-04-10	53.7700	53.7950	51.2900	52.1500	-2.778%	614,728	-11.371%
2026-04-09	49.3200	53.9550	49.3200	53.6400	+9.402%	1,341,612	-13.833%
2026-04-08	45.5350	49.2600	45.5350	49.0300	+2.896%	1,542,282	-5.731%
2026-04-07	48.6100	48.6300	46.3200	47.6500	-1.468%	1,939,231	-3.001%
2026-04-06	51.5900	51.5900	47.9350	48.3600	-8.305%	1,113,765	-4.425%
2026-04-02	52.9200	53.9400	52.0200	52.7400	+0.304%	521,302	-12.363%
2026-04-01	52.3300	53.3100	52.3300	52.5800	-0.133%	267,231	-12.096%
2026-03-31	52.4500	53.4700	51.8000	52.6500	+1.936%	276,972	-12.213%
2026-03-30	51.7700	51.7700	51.0200	51.6500	+1.057%	261,480	-10.513%
2026-03-27	51.5900	52.0450	50.8000	51.1100	-1.863%	225,099	-9.568%
2026-03-26	51.9900	52.6100	51.6750	52.0800	-0.781%	185,628	-11.252%
2026-03-25	52.8500	52.8500	51.9200	52.4900	+0.613%	161,400	-11.945%
2026-03-24	51.4100	53.2299	51.3700	52.1700	+0.929%	287,102	-11.405%
2026-03-23	51.5700	52.7200	51.4450	51.6900	+2.804%	291,080	-10.582%
2026-03-20	50.8700	50.8700	49.8500	50.2800	-0.475%	1,113,635	-8.075%
2026-03-19	50.2100	50.9300	49.8300	50.5200	-0.786%	211,825	-8.511%
2026-03-18	51.7000	51.9100	50.9000	50.9200	-1.509%	229,220	-9.230%
2026-03-17	52.4000	52.6800	51.3700	51.7000	-0.405%	231,428	-10.600%
2026-03-16	52.1500	52.1800	51.2800	51.9100	+0.309%	214,587	-10.961%
2026-03-13	53.0400	53.0400	50.9800	51.7500	-1.877%	251,093	-10.686%
2026-03-12	54.1900	54.1900	52.3300	52.7400	-1.843%	347,197	-12.363%
2026-03-11	54.0000	54.1650	53.1400	53.7300	-0.666%	233,518	-13.977%
2026-03-10	54.0100	55.2400	54.0000	54.0900	-1.097%	281,598	-14.550%
2026-03-09	54.6500	54.9500	52.5000	54.6900	+0.238%	313,730	-15.487%
2026-03-06	54.6600	55.1250	52.9500	54.5600	-1.764%	318,509	-15.286%
2026-03-05	56.3400	56.3400	55.5000	55.5400	-2.098%	382,634	-16.781%
2026-03-04	56.7800	57.2600	56.3250	56.7300	+0.124%	189,231	-18.526%
2026-03-03	55.7200	56.8450	55.2100	56.6600	-0.596%	204,314	-18.426%
2026-03-02	56.3700	57.2600	55.7300	57.0000	+1.028%	222,308	-18.912%
2026-02-27	57.6500	57.7400	56.0912	56.4200	-2.992%	333,453	-18.079%
2026-02-26	58.1300	58.8500	57.6750	58.1600	+0.241%	264,762	-20.530%
2026-02-25	58.9500	59.1900	57.7300	58.0200	-1.444%	181,326	-20.338%
2026-02-24	58.0500	59.0500	57.7800	58.8700	+1.082%	197,331	-21.488%
2026-02-23	58.7900	58.7900	57.4600	58.2400	-1.037%	243,085	-20.639%
2026-02-20	58.4600	58.8900	57.8000	58.8500	+1.518%	187,998	-21.461%
2026-02-19	57.6900	58.0900	57.1300	57.9700	+0.468%	357,737	-20.269%
2026-02-18	57.4200	58.5600	57.3250	57.7000	+0.786%	319,645	-19.896%
2026-02-17	57.2300	57.7650	56.3600	57.2500	+0.017%	325,426	-19.266%
2026-02-13	55.8100	57.4900	55.8100	57.2400	+2.087%	464,310	-19.252%
2026-02-12	55.5000	56.7300	55.0810	56.0700	+1.890%	343,302	-17.567%
2026-02-11	54.7900	55.6500	54.3775	55.0300	+1.251%	259,728	-16.009%
2026-02-10	54.2200	54.9800	53.9600	54.3500	+0.295%	221,602	-14.959%
2026-02-09	54.3000	55.0400	54.1300	54.1900	-0.751%	254,540	-14.708%
2026-02-06	53.8400	55.2000	53.8033	54.6000	+1.487%	336,049	-15.348%
2026-02-05	53.4200	54.6100	53.4050	53.8000	+0.149%	395,868	-14.089%
2026-02-04	52.9400	54.0700	52.4450	53.7200	+2.500%	408,990	-13.961%
2026-02-03	51.1400	52.5300	51.0101	52.4100	+2.084%	329,452	-11.811%
2026-02-02	49.9200	51.4000	48.2110	51.3400	+1.825%	323,509	-9.973%
2026-01-30	49.3500	50.6000	49.3500	50.4200	+0.921%	1,012,850	-8.330%
2026-01-29	49.4000	49.9700	48.6800	49.9600	+1.175%	376,126	-7.486%
2026-01-28	49.7800	49.9600	48.8400	49.3800	-0.564%	489,359	-6.399%
2026-01-27	50.5500	51.1400	49.3800	49.6600	-2.704%	437,092	-6.927%
2026-01-26	51.0800	51.8200	50.7000	51.0400	+0.790%	376,327	-9.444%
2026-01-23	50.8900	51.3400	50.3900	50.6400	-0.491%	289,753	-8.728%
2026-01-22	50.5900	51.6499	50.5200	50.8900	+1.476%	645,041	-9.177%
2026-01-21	49.6100	50.6799	48.8900	50.1500	+1.600%	732,349	-7.836%
2026-01-20	49.2500	49.4000	48.6700	49.3600	-0.824%	460,397	-6.361%
2026-01-16	49.1400	50.0800	48.9480	49.7700	+1.200%	502,653	-7.133%
2026-01-15	48.6800	49.7400	48.6200	49.1800	+1.110%	396,003	-6.019%
2026-01-14	48.8300	49.2400	48.5100	48.6400	+0.496%	305,470	-4.975%
2026-01-13	49.1300	49.4000	47.9600	48.4000	-1.002%	538,106	-4.504%
2026-01-12	47.5000	49.1100	47.5000	48.8900	+2.152%	538,339	-5.461%
2026-01-09	52.9000	52.9500	47.1800	47.8600	-10.274%	1,653,631	-3.427%
2026-01-08	50.0100	54.1500	50.0100	53.3400	+5.394%	1,289,865	-13.348%
2026-01-07	49.2200	50.7900	48.3100	50.6100	+3.096%	862,231	-8.674%
2026-01-06	47.0800	49.4500	47.0300	49.0900	+4.291%	339,228	-5.846%
2026-01-05	47.1700	48.4000	47.0400	47.0700	-0.444%	294,916	-1.806%
2026-01-02	46.6300	47.6550	46.5700	47.2800	+1.155%	298,048	-2.242%
2025-12-31	47.1900	47.8000	46.5200	46.7400	-1.058%	274,306	-1.113%
2025-12-30	47.0200	47.7100	46.2300	47.2400	+1.548%	356,053	-2.159%
2025-12-29	46.9300	46.9300	46.3250	46.5200	-0.895%	248,571	-0.645%
2025-12-26	46.4600	46.9800	46.2000	46.9400	+1.033%	295,911	-1.534%
2025-12-24	46.4700	46.7800	46.0650	46.4600	-0.129%	62,004	-0.517%
2025-12-23	46.4900	46.6250	46.0200	46.5200	+0.043%	333,817	-0.645%
2025-12-22	46.4400	47.0300	46.4400	46.5000	+0.302%	207,230	-0.602%
2025-12-19	46.1600	46.6000	45.8800	46.3600	-0.215%	1,074,436	-0.302%
2025-12-18	47.0400	47.3400	46.3450	46.4600	-0.663%	255,445	-0.517%
2025-12-17	46.4800	47.4200	46.4800	46.7700	+0.365%	542,306	-1.176%
2025-12-16	47.3200	47.6900	46.5300	46.6000	-1.292%	230,692	-0.815%
2025-12-15	47.1600	47.7100	46.8800	47.2100	+0.191%	300,839	-2.097%
2025-12-12	47.5200	47.7800	46.6100	47.1200	-0.486%	511,100	-1.910%
2025-12-11	47.0800	48.2900	47.0800	47.3500	+0.445%	341,481	-2.386%
2025-12-10	45.1400	47.3000	45.1400	47.1400	+3.536%	430,484	-1.952%
2025-12-09	45.8700	46.4787	45.3300	45.5300	-0.763%	182,080	+1.515%
2025-12-08	46.6000	46.9100	45.8400	45.8800	-0.736%	270,228	+0.741%
2025-12-05	46.4900	47.0150	46.0500	46.2200	-0.624%	212,624	0.000%
2025-12-04	46.1500	47.3450	46.1500	46.5100	+1.065%	350,779	-0.624%
2025-12-03	45.3500	46.2900	45.2200	46.0200	+2.085%	297,162	+0.435%
2025-12-02	45.0800	45.1200	44.4800	45.0800	+0.873%	249,762	+2.529%
2025-12-01	44.3800	45.1300	44.3550	44.6900	+0.472%	235,215	+3.424%
2025-11-28	44.9100	45.0300	44.3600	44.4800	-0.425%	108,518	+3.912%
2025-11-26	44.3000	45.1650	44.3000	44.6700	+0.767%	311,870	+3.470%
2025-11-25	43.5400	44.6800	43.3700	44.3300	+2.450%	256,315	+4.263%
2025-11-24	43.0900	43.6400	42.9900	43.2700	-0.414%	223,313	+6.818%
2025-11-21	41.2650	43.9050	41.2650	43.4500	+3.035%	343,227	+6.375%
2025-11-20	42.1900	42.8900	42.0300	42.1700	+0.381%	215,411	+9.604%
2025-11-19	42.2300	42.4800	41.8100	42.0100	-0.166%	390,667	+10.021%
2025-11-18	41.5000	42.7100	41.3799	42.0800	+0.960%	268,842	+9.838%
2025-11-17	42.6200	42.9500	41.6200	41.6800	-2.844%	263,435	+10.893%
2025-11-14	42.0900	42.9100	41.4100	42.9000	+1.442%	234,960	+7.739%
2025-11-13	42.6100	43.1000	41.9400	42.2900	-0.751%	247,536	+9.293%
2025-11-12	41.9900	43.3045	41.9900	42.6100	+0.804%	327,545	+8.472%
2025-11-11	43.2800	43.3150	42.2100	42.2700	-1.949%	337,639	+9.345%
2025-11-10	43.3100	43.6650	42.9800	43.1100	+0.093%	265,960	+7.214%
2025-11-07	42.6300	43.3615	42.0000	43.0700	+0.985%	297,391	+7.314%
2025-11-06	42.4300	43.0750	42.3200	42.6500	+0.117%	250,603	+8.370%
2025-11-05	41.7700	42.6500	41.6600	42.6000	+2.109%	615,208	+8.498%
2025-11-04	41.4000	41.9000	40.9600	41.7200	-0.287%	322,831	+10.786%
2025-11-03	41.7600	41.9500	40.9400	41.8400	+0.168%	444,355	+10.468%
2025-10-31	41.3100	42.4500	40.9300	41.7700	+1.163%	777,742	+10.654%
2025-10-30	41.8300	42.7100	41.0200	41.2900	-1.690%	829,446	+11.940%
2025-10-29	41.6300	43.0400	38.2300	42.0000	-7.203%	1,588,002	+10.048%
2025-10-28	45.5700	46.1500	44.9550	45.2600	-0.963%	527,594	+2.121%
2025-10-27	46.3300	46.3300	45.6400	45.7000	-0.522%	269,706	+1.138%
2025-10-24	45.6800	46.2900	45.6100	45.9400	+1.368%	156,408	+0.609%
2025-10-23	45.7400	46.0700	45.1950	45.3200	-0.549%	241,761	+1.986%
2025-10-22	45.6800	46.3700	45.5000	45.5700	-0.415%	181,302	+1.426%
2025-10-21	45.7500	46.4255	45.5500	45.7600	-0.240%	196,526	+1.005%
2025-10-20	45.8000	46.0350	45.5100	45.8700	+1.325%	143,517	+0.763%
2025-10-17	45.1600	45.8550	45.1600	45.2700	-0.440%	180,604	+2.099%
2025-10-16	46.2500	46.5499	45.3700	45.4700	-0.894%	236,544	+1.649%
2025-10-15	45.8800	46.3800	45.4500	45.8800	+0.968%	225,721	+0.741%
2025-10-14	44.4900	45.7600	44.3750	45.4400	+0.754%	215,416	+1.717%
2025-10-13	44.5000	45.1500	44.3100	45.1000	+2.733%	238,607	+2.483%
2025-10-10	45.5000	45.6300	43.8750	43.9000	-3.155%	301,906	+5.285%
2025-10-09	45.4300	45.7260	45.0000	45.3300	-0.417%	241,932	+1.963%
2025-10-08	45.0000	45.9400	44.8300	45.5200	+1.584%	244,791	+1.538%
2025-10-07	45.5100	45.9300	44.7300	44.8100	-1.516%	586,847	+3.147%
2025-10-06	46.1400	46.3800	45.4500	45.5000	-1.151%	284,052	+1.582%
2025-10-03	46.0100	46.6690	45.8250	46.0300	+0.744%	256,541	+0.413%
2025-10-02	46.2900	47.1100	45.6400	45.6900	-1.317%	224,599	+1.160%
2025-10-01	45.4900	46.3200	45.4900	46.3000	+0.282%	271,288	-0.173%
2025-09-30	45.8800	46.2000	45.3650	46.1700	+0.457%	271,290	+0.108%
2025-09-29	46.5200	46.9799	45.7900	45.9600	-0.563%	338,284	+0.566%
2025-09-26	45.5300	46.2500	45.2600	46.2200	+1.851%	238,929	0.000%
2025-09-25	45.0000	45.3900	44.7750	45.3800	+0.088%	218,630	+1.851%
2025-09-24	46.2900	46.2900	45.1300	45.3400	-1.242%	200,622	+1.941%
2025-09-23	46.7400	47.2050	45.8300	45.9100	-1.141%	210,070	+0.675%
2025-09-22	46.1000	46.5250	45.3000	46.4400	+0.607%	359,583	-0.474%
2025-09-19	47.0100	47.0200	45.7300	46.1600	-1.829%	761,907	+0.130%
2025-09-18	45.9600	47.0300	45.4300	47.0200	+3.500%	302,153	-1.701%
2025-09-17	46.5900	46.9950	45.3700	45.4300	-1.815%	299,741	+1.739%
2025-09-16	46.5700	46.6600	45.8700	46.2700	-0.516%	287,852	-0.108%
2025-09-15	46.4300	46.7611	45.8400	46.5100	+0.802%	192,318	-0.624%
2025-09-12	46.7700	47.0250	46.1300	46.1400	-2.225%	226,678	+0.173%
2025-09-11	46.0000	47.2700	45.8750	47.1900	+2.565%	266,839	-2.056%
2025-09-10	45.7200	46.4529	45.6400	46.0100	+0.196%	170,731	+0.456%
2025-09-09	46.1300	46.3600	45.6000	45.9200	-1.162%	177,775	+0.653%
2025-09-08	46.9700	47.1600	45.6200	46.4600	-1.484%	240,829	-0.517%
2025-09-05	46.9300	47.5500	46.3000	47.1600	+0.298%	253,600	-1.993%
2025-09-04	46.1300	47.0400	45.7500	47.0200	+2.619%	228,339	-1.701%
2025-09-03	46.2100	46.4900	45.4428	45.8200	-1.335%	288,350	+0.873%
2025-09-02	45.9000	46.5200	45.5600	46.4400	-0.407%	481,574	-0.474%
2025-08-29	46.9600	47.1300	46.3484	46.6300	-0.829%	231,206	-0.879%
2025-08-28	47.5000	47.5000	46.5600	47.0200	-0.318%	234,278	-1.701%
2025-08-27	46.4100	47.1900	46.4100	47.1700	+0.855%	198,849	-2.014%
2025-08-26	46.4100	46.8800	45.9100	46.7700	+1.212%	304,166	-1.176%
2025-08-25	47.5700	47.5700	46.1800	46.2100	-2.695%	218,717	+0.022%
2025-08-22	46.1900	47.9100	46.0300	47.4900	+3.667%	360,234	-2.674%
2025-08-21	46.0100	46.2699	45.5400	45.8100	-1.122%	290,710	+0.895%
2025-08-20	46.4700	46.5000	45.9500	46.3300	-0.366%	317,140	-0.237%
2025-08-19	46.2400	47.1800	46.2400	46.5000	+1.241%	195,693	-0.602%
2025-08-18	45.9400	46.4400	45.6550	45.9300	+0.415%	239,289	+0.631%
2025-08-15	46.6300	46.7500	45.5500	45.7400	-1.592%	206,642	+1.049%
2025-08-14	47.0400	47.0400	45.8500	46.4800	-2.414%	256,077	-0.559%
2025-08-13	46.8200	47.7000	46.7400	47.6300	+1.817%	267,083	-2.960%
2025-08-12	46.0800	47.2300	45.5500	46.7800	+3.817%	279,413	-1.197%
2025-08-11	45.0100	45.2400	44.4400	45.0600	+0.222%	299,422	+2.574%
2025-08-08	45.0400	45.2000	44.7400	44.9600	+0.898%	252,761	+2.802%
2025-08-07	45.7500	45.9300	44.4500	44.5600	-1.394%	212,055	+3.725%
2025-08-06	45.2600	45.8719	45.0500	45.1900	+0.177%	325,903	+2.279%
2025-08-05	44.6400	45.6900	44.2900	45.1100	+1.920%	510,687	+2.461%
2025-08-04	44.1500	44.5450	43.9900	44.2600	+0.660%	318,678	+4.428%
2025-08-01	44.4700	44.8100	43.7800	43.9700	-3.363%	348,230	+5.117%
2025-07-31	45.3400	45.7150	44.7750	45.5000	-0.612%	498,235	+1.582%
2025-07-30	46.6500	46.7300	45.4000	45.7800	-1.949%	414,026	+0.961%
2025-07-29	47.3700	47.3700	45.8400	46.6900	-0.235%	440,607	-1.007%
2025-07-28	47.2100	47.6600	46.3000	46.8000	-0.447%	690,227	-1.239%
2025-07-25	47.4900	47.6800	46.6200	47.0100	-0.844%	443,939	-1.680%
2025-07-24	48.6200	49.0915	47.3600	47.4100	-3.344%	369,030	-2.510%
2025-07-23	49.4700	49.9150	48.5500	49.0500	+0.698%	571,425	-5.770%
2025-07-22	48.4100	49.2000	48.3400	48.7100	+1.479%	410,302	-5.112%
2025-07-21	49.2700	49.2700	48.0000	48.0000	-1.316%	335,832	-3.708%
2025-07-18	50.2900	50.2900	48.1800	48.6400	-2.817%	1,492,002	-4.975%
2025-07-17	49.4300	50.3400	48.9300	50.0500	+0.948%	1,198,384	-7.652%
2025-07-16	50.0600	50.6350	48.9200	49.5800	-2.536%	834,492	-6.777%
2025-07-15	52.7400	52.7400	50.6400	50.8700	-3.564%	438,638	-9.141%
2025-07-14	53.2500	53.5700	51.4300	52.7500	-1.787%	530,916	-12.379%
2025-07-11	54.8100	54.9300	53.2300	53.7100	-3.155%	559,239	-13.945%
2025-07-10	55.3600	56.2450	54.9450	55.4600	+0.326%	431,538	-16.661%
2025-07-09	56.2500	56.2700	54.3400	55.2800	-1.162%	570,580	-16.389%
2025-07-08	56.2400	56.7100	55.5700	55.9300	-0.250%	534,243	-17.361%
2025-07-07	55.6900	57.0800	55.5225	56.0700	-0.409%	653,813	-17.567%
2025-07-03	56.9200	57.4800	55.7600	56.3000	-1.072%	589,203	-17.904%
2025-07-02	53.7500	57.4000	52.7916	56.9100	+21.085%	2,442,891	-18.784%
2025-07-01	45.7800	48.3699	45.6834	47.0000	+2.063%	1,177,266	-1.660%
2025-06-30	46.6400	46.7800	45.8200	46.0500	-0.797%	564,644	+0.369%
2025-06-27	46.5300	46.7900	45.9650	46.4200	+0.368%	379,733	-0.431%
2025-06-26	45.5400	46.2900	45.4700	46.2500	+2.187%	288,135	-0.065%
2025-06-25	45.9900	45.9900	44.8000	45.2600	-1.416%	403,241	+2.121%
2025-06-24	46.2700	46.5600	45.7800	45.9100	+0.218%	499,261	+0.675%
2025-06-23	45.2700	45.8200	44.5809	45.8100	+0.285%	308,035	+0.895%
2025-06-20	45.8100	45.9800	45.3750	45.6800	+0.528%	564,141	+1.182%
2025-06-18	44.9000	45.9600	44.9000	45.4400	+0.687%	214,792	+1.717%
2025-06-17	45.3800	45.9000	45.0900	45.1300	-1.204%	181,970	+2.415%
2025-06-16	45.8800	46.2400	45.5100	45.6800	+0.839%	154,641	+1.182%
2025-06-13	45.6500	45.9852	45.2100	45.3000	-1.990%	138,402	+2.031%
2025-06-12	45.4300	46.3400	45.4300	46.2200	-0.216%	183,248	0.000%
2025-06-11	46.9000	46.9000	46.3000	46.3200	-0.129%	179,986	-0.216%
2025-06-10	46.8000	46.9900	46.3201	46.3800	+0.108%	352,201	-0.345%
2025-06-09	46.1200	46.6600	45.8500	46.3300	+1.091%	202,253	-0.237%
2025-06-06	46.1500	46.1500	45.4201	45.8300	+1.259%	175,932	+0.851%
2025-06-05	44.9100	45.3850	44.4400	45.2600	+0.488%	222,900	+2.121%
2025-06-04	45.3900	45.7700	44.8700	45.0400	-1.120%	186,698	+2.620%
2025-06-03	44.7200	45.6600	44.3900	45.5500	+1.993%	181,224	+1.471%
2025-06-02	44.9200	45.0750	44.1700	44.6600	-0.910%	192,051	+3.493%
2025-05-30	44.9200	45.8800	44.5200	45.0700	-0.243%	219,667	+2.552%
2025-05-29	45.5400	45.5400	44.5700	45.1800	0.000%	207,513	+2.302%
2025-05-28	45.7100	45.7500	45.0300	45.1800	-0.769%	218,069	+2.302%
2025-05-27	45.0500	45.6100	44.5555	45.5300	+2.684%	155,814	+1.515%
2025-05-23	43.9200	44.8400	43.4900	44.3400	-1.203%	167,002	+4.240%
2025-05-22	44.7800	45.0600	44.3400	44.8800	+0.089%	219,023	+2.986%
2025-05-21	45.8300	45.9700	44.8300	44.8400	-3.383%	187,640	+3.078%
2025-05-20	46.8100	47.0100	46.3000	46.4100	-1.213%	149,438	-0.409%
2025-05-19	46.7600	47.1400	46.4000	46.9800	-0.991%	133,700	-1.618%
2025-05-16	47.3800	47.6500	46.9700	47.4500	+0.360%	217,029	-2.592%
2025-05-15	46.6300	47.3799	46.5900	47.2800	+0.660%	251,939	-2.242%
2025-05-14	47.2600	47.5200	46.9000	46.9700	-1.220%	278,901	-1.597%
2025-05-13	47.5900	48.0400	47.2400	47.5500	+0.763%	272,699	-2.797%
2025-05-12	47.0800	47.6600	46.4700	47.1900	+6.380%	564,674	-2.056%
2025-05-09	44.8600	45.1900	44.2950	44.3600	-0.783%	296,489	+4.193%
2025-05-08	43.5400	45.2650	43.3550	44.7100	+4.292%	328,352	+3.377%
2025-05-07	43.9200	43.9200	42.4900	42.8700	-1.561%	277,935	+7.814%
2025-05-06	43.4700	43.8600	43.1200	43.5500	-0.525%	236,209	+6.131%
2025-05-05	43.3800	44.3550	43.3800	43.7800	-0.296%	277,360	+5.573%
2025-05-02	43.5200	44.2200	43.3550	43.9100	+2.450%	278,782	+5.261%
2025-05-01	42.4600	43.2200	41.8500	42.8600	+1.037%	336,533	+7.839%
2025-04-30	42.0600	42.5400	41.2700	42.4200	-0.329%	406,553	+8.958%
2025-04-29	42.2600	42.9500	42.1200	42.5600	+0.496%	685,673	+8.600%
2025-04-28	42.2500	42.9600	42.0200	42.3500	-0.141%	261,683	+9.138%
2025-04-25	42.3200	42.6300	41.7700	42.4100	-1.050%	289,548	+8.984%
2025-04-24	42.1800	42.9500	41.7400	42.8600	+1.902%	400,864	+7.839%
2025-04-23	44.1700	44.8000	42.0200	42.0600	-1.268%	714,541	+9.891%
2025-04-22	42.0000	42.7400	41.7700	42.6000	+1.987%	734,960	+8.498%
2025-04-21	42.3600	42.8200	40.9000	41.7700	-2.543%	544,898	+10.654%
2025-04-17	42.3200	43.4200	42.2600	42.8600	+1.061%	1,100,528	+7.839%
2025-04-16	40.6700	42.7200	40.6700	42.4100	+3.515%	799,261	+8.984%
2025-04-15	40.6400	41.7400	40.6400	40.9700	+0.269%	521,054	+12.814%
2025-04-14	41.5200	41.5200	40.2000	40.8600	+0.270%	414,579	+13.118%
2025-04-11	40.2800	40.7500	39.0200	40.7500	+0.444%	607,022	+13.423%
2025-04-10	41.6100	41.9050	39.8500	40.5700	-6.370%	680,239	+13.927%
2025-04-09	38.7200	43.7000	37.7700	43.3300	+9.336%	1,566,907	+6.670%
2025-04-08	44.8500	44.8800	39.0300	39.6300	-11.422%	1,571,492	+16.629%
2025-04-07	44.1800	46.9200	42.5800	44.7400	-1.907%	1,320,229	+3.308%
2025-04-04	45.9300	46.5100	43.2400	45.6100	-3.163%	1,655,110	+1.337%
2025-04-03	49.7500	50.1722	46.7000	47.1000	-9.406%	1,317,747	-1.868%
2025-04-02	50.3300	52.3195	50.3300	51.9900	+1.881%	708,383	-11.098%
2025-04-01	50.9800	51.4800	50.3800	51.0300	-0.371%	598,334	-9.426%
2025-03-31	50.9700	51.7800	50.2000	51.2200	-1.348%	999,679	-9.762%
2025-03-28	52.7400	52.7400	50.5800	51.9200	-2.038%	448,415	-10.978%
2025-03-27	53.0700	53.6100	52.7400	53.0000	-0.600%	372,764	-12.792%
2025-03-26	53.7800	54.3500	53.0275	53.3200	-0.837%	380,854	-13.316%
2025-03-25	54.4900	54.5900	53.6300	53.7700	-1.067%	551,365	-14.041%
2025-03-24	54.8800	55.1200	53.8700	54.3500	+0.947%	506,309	-14.959%
2025-03-21	54.3000	54.8700	53.5000	53.8400	-1.823%	528,164	-14.153%
2025-03-20	54.2300	55.6750	54.2300	54.8400	-0.182%	314,182	-15.718%
2025-03-19	54.0300	55.2600	53.6500	54.9400	+2.024%	336,735	-15.872%
2025-03-18	55.0000	55.0950	53.5200	53.8500	-2.973%	416,989	-14.169%
2025-03-17	54.6900	55.5700	54.1100	55.5000	+1.093%	393,914	-16.721%
2025-03-14	54.8800	55.3300	54.3800	54.9000	+1.031%	260,828	-15.811%
2025-03-13	54.7400	54.8700	53.9101	54.3400	-0.858%	169,682	-14.943%
2025-03-12	56.0000	56.1000	54.2500	54.8100	-0.109%	224,912	-15.672%
2025-03-11	54.2600	55.6899	54.0200	54.8700	+1.611%	281,621	-15.765%
2025-03-10	54.5900	55.2400	53.8700	54.0000	-2.878%	348,398	-14.407%
2025-03-07	55.2900	56.0700	54.2400	55.6000	+0.506%	263,720	-16.871%
2025-03-06	54.6700	56.0000	54.2900	55.3200	0.000%	291,818	-16.450%
2025-03-05	53.8200	55.4500	53.4400	55.3200	+3.094%	312,507	-16.450%
2025-03-04	53.2500	54.6100	52.8551	53.6600	-0.923%	514,567	-13.865%
2025-03-03	56.6300	56.6300	53.9000	54.1600	-3.630%	265,190	-14.660%
2025-02-28	55.1400	56.3100	54.8900	56.2000	+2.033%	331,044	-17.758%
2025-02-27	55.7200	56.1700	54.4500	55.0800	-1.801%	453,705	-16.086%
2025-02-26	55.5800	56.9400	55.5800	56.0900	+0.918%	392,594	-17.597%
2025-02-25	55.2400	56.0100	54.9650	55.5800	+1.627%	822,655	-16.841%
2025-02-24	54.7100	55.8000	54.0800	54.6900	+0.257%	409,971	-15.487%
2025-02-21	55.8200	55.9650	54.0000	54.5500	-1.356%	427,909	-15.270%
2025-02-20	57.3300	57.7350	53.3300	55.3000	-4.342%	627,300	-16.420%