GRBK/PA
Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.20USD-0.247%(-0.05)5,773
After-hoursOct 2, 2026 4:10:30 PM EDT
20.20USD0.000%(0.00)
GRBK/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.26 | 20.92 | 19.95 | 20.20 | -0.247% | 5,773 | 0.000% |
| 2026-10-01 | 20.28 | 20.48 | 20.05 | 20.25 | -1.123% | 1,830 | -0.247% |
| 2026-09-30 | 19.86 | 20.48 | 19.86 | 20.48 | +0.561% | 1,397 | -1.367% |
| 2026-09-29 | 20.50 | 20.65 | 20.37 | 20.37 | -1.614% | 1,278 | -0.814% |
| 2026-09-28 | 20.51 | 20.98 | 20.26 | 20.70 | -0.719% | 2,342 | -2.415% |
| 2026-09-25 | 21.08 | 21.25 | 20.52 | 20.85 | -2.067% | 3,410 | -3.118% |
| 2026-09-24 | 21.39 | 21.39 | 21.29 | 21.29 | -0.468% | 833 | -5.120% |
| 2026-09-23 | 21.10 | 21.71 | 21.10 | 21.39 | +1.183% | 1,452 | -5.563% |
| 2026-09-22 | 21.35 | 21.62 | 21.14 | 21.14 | -1.674% | 1,040 | -4.447% |
| 2026-09-21 | 21.60 | 21.60 | 21.50 | 21.50 | +0.233% | 483 | -6.047% |
| 2026-09-18 | 21.83 | 21.83 | 21.15 | 21.45 | +0.117% | 3,857 | -5.828% |
| 2026-09-17 | 21.28 | 21.57 | 21.08 | 21.43 | +0.735% | 3,644 | -5.718% |
| 2026-09-16 | 21.39 | 21.80 | 21.25 | 21.27 | -1.076% | 2,418 | -5.024% |
| 2026-09-15 | 22.34 | 22.34 | 21.25 | 21.50 | -3.784% | 6,631 | -6.047% |
| 2026-09-14 | 21.90 | 22.35 | 21.03 | 22.35 | +1.248% | 2,505 | -9.601% |
| 2026-09-11 | 22.05 | 22.45 | 21.97 | 22.07 | -0.742% | 3,934 | -8.473% |
| 2026-09-10 | 22.58 | 22.58 | 22.15 | 22.23 | -0.958% | 5,097 | -9.152% |
| 2026-09-09 | 22.95 | 22.95 | 22.45 | 22.45 | -0.839% | 672 | -10.022% |
| 2026-09-04 | 22.47 | 22.64 | 22.47 | 22.64 | +0.355% | 762 | -10.777% |
| 2026-09-03 | 22.45 | 22.82 | 22.45 | 22.56 | -1.828% | 2,828 | -10.461% |
| 2026-09-02 | 22.98 | 22.98 | 22.98 | 22.98 | +0.393% | 146 | -12.097% |
| 2026-09-01 | 22.70 | 22.89 | 22.32 | 22.89 | -0.065% | 1,418 | -11.752% |
| 2026-08-31 | 22.81 | 22.91 | 22.65 | 22.91 | +0.394% | 2,289 | -11.810% |
| 2026-08-28 | 22.67 | 22.92 | 22.67 | 22.82 | +0.728% | 3,467 | -11.462% |
| 2026-08-27 | 22.51 | 22.65 | 22.51 | 22.65 | +0.741% | 1,258 | -10.817% |
| 2026-08-26 | 22.75 | 22.75 | 22.48 | 22.48 | -0.736% | 2,428 | -10.156% |
| 2026-08-25 | 22.82 | 22.82 | 22.65 | 22.65 | -2.160% | 478 | -10.817% |
| 2026-08-24 | 22.80 | 23.49 | 22.80 | 23.15 | +1.535% | 2,896 | -12.743% |
| 2026-08-21 | 22.52 | 22.80 | 22.52 | 22.80 | +0.352% | 2,161 | -11.404% |
| 2026-08-20 | 22.35 | 22.88 | 22.35 | 22.72 | +0.620% | 1,757 | -11.092% |
| 2026-08-19 | 22.56 | 23.01 | 22.51 | 22.58 | -1.117% | 3,775 | -10.540% |
| 2026-08-18 | 22.24 | 22.84 | 22.24 | 22.84 | +2.170% | 310 | -11.539% |
| 2026-08-17 | 22.80 | 22.80 | 22.33 | 22.35 | -1.974% | 7,463 | -9.620% |
| 2026-08-13 | 22.86 | 23.30 | 22.80 | 22.80 | -1.299% | 1,861 | -11.404% |
| 2026-08-12 | 22.81 | 23.10 | 22.75 | 23.10 | +0.917% | 848 | -12.554% |
| 2026-08-11 | 22.89 | 22.90 | 22.89 | 22.89 | +0.793% | 634 | -11.752% |
| 2026-08-10 | 22.74 | 23.20 | 22.71 | 22.71 | -0.830% | 1,312 | -11.052% |
| 2026-08-07 | 22.70 | 22.90 | 22.70 | 22.90 | +0.219% | 1,314 | -11.790% |
| 2026-08-06 | 23.00 | 23.00 | 22.70 | 22.85 | +0.219% | 2,623 | -11.597% |
| 2026-08-05 | 22.93 | 23.20 | 22.56 | 22.80 | -0.480% | 6,927 | -11.404% |
| 2026-08-04 | 22.66 | 23.00 | 22.51 | 22.91 | +1.822% | 2,984 | -11.829% |
| 2026-08-03 | 22.81 | 23.14 | 22.50 | 22.50 | -2.131% | 2,328 | -10.222% |
| 2026-07-31 | 23.01 | 23.20 | 22.71 | 22.99 | -0.727% | 5,865 | -12.136% |
| 2026-07-30 | 22.89 | 23.16 | 22.89 | 23.16 | +1.394% | 1,008 | -12.774% |
| 2026-07-29 | 22.60 | 22.84 | 22.60 | 22.84 | +1.520% | 4,451 | -11.559% |
| 2026-07-28 | 22.61 | 22.61 | 22.50 | 22.50 | -0.451% | 420 | -10.214% |
| 2026-07-27 | 22.66 | 22.71 | 22.60 | 22.60 | +0.200% | 1,311 | -10.619% |
| 2026-07-24 | 22.68 | 23.02 | 22.55 | 22.55 | -1.592% | 2,232 | -10.441% |
| 2026-07-23 | 23.05 | 23.10 | 22.51 | 22.92 | +3.104% | 5,872 | -11.867% |
| 2026-07-22 | 22.67 | 22.68 | 22.23 | 22.23 | -1.963% | 1,198 | -9.132% |
| 2026-07-21 | 22.81 | 23.19 | 22.54 | 22.68 | -0.132% | 1,668 | -10.915% |
| 2026-07-20 | 22.76 | 23.13 | 22.16 | 22.70 | -0.132% | 3,979 | -11.033% |
| 2026-07-17 | 22.11 | 23.18 | 22.11 | 22.73 | +1.496% | 4,764 | -11.150% |
| 2026-07-16 | 22.33 | 22.98 | 22.24 | 22.40 | -1.831% | 3,584 | -9.821% |
| 2026-07-15 | 22.54 | 22.82 | 22.54 | 22.82 | +0.497% | 576 | -11.473% |
| 2026-07-14 | 22.21 | 22.71 | 22.21 | 22.70 | +2.413% | 1,563 | -11.033% |
| 2026-07-13 | 22.17 | 23.07 | 22.17 | 22.17 | 0.000% | 781 | -8.886% |
| 2026-07-10 | 22.16 | 22.68 | 22.16 | 22.17 | +0.317% | 2,589 | -8.886% |
| 2026-07-09 | 22.89 | 22.89 | 22.10 | 22.10 | -4.225% | 2,913 | -8.597% |
| 2026-07-08 | 22.82 | 23.07 | 22.13 | 23.07 | +0.282% | 2,073 | -12.459% |
| 2026-07-07 | 22.74 | 23.19 | 22.40 | 23.01 | +0.174% | 5,871 | -12.212% |
| 2026-07-06 | 22.33 | 23.01 | 22.11 | 22.97 | +2.316% | 7,095 | -12.059% |
| 2026-07-02 | 22.12 | 22.50 | 21.85 | 22.45 | +3.791% | 3,376 | -10.022% |
| 2026-07-01 | 21.52 | 22.09 | 21.39 | 21.63 | -0.368% | 2,713 | -6.611% |
| 2026-06-30 | 21.66 | 22.00 | 21.65 | 21.71 | -1.048% | 3,530 | -6.955% |
| 2026-06-29 | 22.12 | 22.12 | 21.69 | 21.94 | +1.339% | 6,683 | -7.930% |
| 2026-06-26 | 21.75 | 22.00 | 21.55 | 21.65 | -1.947% | 4,815 | -6.697% |
| 2026-06-25 | 21.98 | 22.08 | 21.90 | 22.08 | -0.181% | 1,122 | -8.514% |
| 2026-06-24 | 21.82 | 22.48 | 21.82 | 22.12 | +1.005% | 3,907 | -8.680% |
| 2026-06-23 | 21.95 | 22.35 | 21.89 | 21.90 | -0.995% | 2,049 | -7.763% |
| 2026-06-22 | 22.00 | 22.20 | 21.80 | 22.12 | +0.982% | 5,619 | -8.680% |
| 2026-06-18 | 21.78 | 21.93 | 21.39 | 21.91 | +0.252% | 5,568 | -7.784% |
| 2026-06-17 | 22.05 | 22.17 | 21.71 | 21.85 | -1.354% | 5,170 | -7.551% |
| 2026-06-16 | 22.40 | 22.40 | 22.15 | 22.15 | -1.511% | 2,590 | -8.804% |
| 2026-06-15 | 22.24 | 22.49 | 22.24 | 22.49 | +1.764% | 2,314 | -10.182% |
| 2026-06-12 | 22.29 | 23.20 | 21.90 | 22.10 | -1.251% | 4,968 | -8.597% |
| 2026-06-11 | 22.70 | 22.91 | 21.52 | 22.38 | +1.321% | 3,048 | -9.740% |
| 2026-06-10 | 22.17 | 22.20 | 21.98 | 22.09 | -1.392% | 4,954 | -8.548% |
| 2026-06-09 | 22.60 | 23.00 | 22.18 | 22.40 | -0.885% | 4,466 | -9.821% |
| 2026-06-08 | 22.71 | 22.75 | 22.02 | 22.60 | -0.834% | 4,807 | -10.619% |
| 2026-06-05 | 23.08 | 23.08 | 22.55 | 22.79 | -1.615% | 1,191 | -11.365% |
| 2026-06-04 | 23.24 | 23.24 | 22.76 | 23.16 | +2.633% | 1,369 | -12.796% |
| 2026-06-03 | 22.30 | 22.57 | 22.30 | 22.57 | 0.000% | 650 | -10.501% |
| 2026-06-02 | 22.38 | 23.20 | 22.38 | 22.57 | +0.267% | 2,169 | -10.501% |
| 2026-06-01 | 23.35 | 23.50 | 22.40 | 22.51 | -1.703% | 17,842 | -10.262% |
| 2026-05-29 | 23.11 | 23.25 | 22.82 | 22.90 | -0.435% | 12,032 | -11.790% |
| 2026-05-28 | 23.06 | 23.21 | 23.00 | 23.00 | -0.626% | 88,727 | -12.174% |
| 2026-05-27 | 23.44 | 23.44 | 23.02 | 23.14 | -0.920% | 2,784 | -12.724% |
| 2026-05-26 | 23.36 | 23.36 | 23.36 | 23.36 | +0.560% | 476 | -13.527% |
| 2026-05-22 | 23.18 | 23.29 | 23.18 | 23.23 | -0.215% | 1,011 | -13.043% |
| 2026-05-21 | 23.42 | 23.50 | 23.00 | 23.28 | -0.411% | 6,080 | -13.230% |
| 2026-05-20 | 23.45 | 23.45 | 23.26 | 23.38 | +0.456% | 7,837 | -13.587% |
| 2026-05-19 | 23.02 | 23.27 | 23.02 | 23.27 | 0.000% | 613 | -13.193% |
| 2026-05-18 | 23.34 | 23.34 | 23.24 | 23.27 | -0.768% | 1,414 | -13.193% |
| 2026-05-15 | 23.40 | 23.49 | 23.34 | 23.45 | 0.000% | 2,594 | -13.859% |
| 2026-05-14 | 23.40 | 23.50 | 23.40 | 23.45 | +0.128% | 2,773 | -13.859% |
| 2026-05-13 | 23.02 | 23.91 | 23.02 | 23.42 | +0.515% | 24,915 | -13.749% |
| 2026-05-12 | 23.33 | 23.66 | 23.30 | 23.30 | -0.512% | 3,466 | -13.305% |
| 2026-05-11 | 23.45 | 23.50 | 23.18 | 23.42 | -0.128% | 10,178 | -13.749% |
| 2026-05-08 | 23.15 | 23.45 | 23.15 | 23.45 | +1.296% | 1,053 | -13.859% |
| 2026-05-07 | 23.45 | 23.45 | 23.15 | 23.15 | -0.387% | 2,220 | -12.743% |
| 2026-05-06 | 23.34 | 23.37 | 23.24 | 23.24 | -0.300% | 3,296 | -13.081% |
| 2026-05-05 | 23.12 | 23.37 | 23.12 | 23.31 | +0.086% | 2,671 | -13.342% |
| 2026-05-04 | 23.31 | 23.38 | 23.29 | 23.29 | -0.555% | 3,439 | -13.267% |
| 2026-05-01 | 23.26 | 23.42 | 23.20 | 23.42 | +0.645% | 5,345 | -13.749% |
| 2026-04-30 | 23.00 | 23.42 | 23.00 | 23.27 | +1.394% | 2,054 | -13.193% |
| 2026-04-29 | 23.47 | 23.47 | 22.93 | 22.95 | -0.778% | 2,511 | -11.983% |
| 2026-04-28 | 23.10 | 23.48 | 23.10 | 23.13 | -0.559% | 2,838 | -12.667% |
| 2026-04-27 | 23.10 | 23.33 | 23.10 | 23.26 | +0.693% | 2,705 | -13.156% |
| 2026-04-24 | 23.12 | 23.29 | 23.10 | 23.10 | +0.434% | 3,271 | -12.554% |
| 2026-04-23 | 23.39 | 23.39 | 23.00 | 23.00 | +0.000% | 5,171 | -12.174% |
| 2026-04-22 | 23.29 | 23.31 | 22.90 | 23.00 | -0.819% | 4,387 | -12.174% |
| 2026-04-21 | 23.01 | 23.40 | 23.01 | 23.19 | +0.826% | 4,465 | -12.893% |
| 2026-04-20 | 23.16 | 23.33 | 23.00 | 23.00 | +0.065% | 9,912 | -12.174% |
| 2026-04-17 | 22.64 | 23.20 | 22.64 | 22.98 | +2.110% | 6,362 | -12.117% |
| 2026-04-16 | 22.47 | 22.51 | 22.23 | 22.51 | +1.442% | 9,936 | -10.262% |
| 2026-04-15 | 21.85 | 22.43 | 21.85 | 22.19 | +1.789% | 9,468 | -8.968% |
| 2026-04-14 | 21.45 | 22.00 | 21.45 | 21.80 | +1.632% | 16,070 | -7.339% |
| 2026-04-13 | 21.26 | 21.45 | 21.26 | 21.45 | -0.694% | 2,966 | -5.828% |
| 2026-04-10 | 21.60 | 21.92 | 21.20 | 21.60 | +0.139% | 1,422 | -6.481% |
| 2026-04-09 | 21.05 | 21.57 | 21.05 | 21.57 | +0.794% | 998 | -6.351% |
| 2026-04-08 | 21.50 | 21.50 | 21.01 | 21.40 | +0.682% | 1,604 | -5.607% |
| 2026-04-07 | 21.05 | 21.25 | 21.05 | 21.25 | -0.141% | 672 | -4.964% |
| 2026-04-06 | 21.35 | 21.35 | 21.14 | 21.29 | -0.304% | 2,315 | -5.097% |
| 2026-04-02 | 21.03 | 21.45 | 21.03 | 21.35 | -0.140% | 1,107 | -5.386% |
| 2026-04-01 | 21.02 | 21.49 | 21.01 | 21.38 | -0.471% | 2,244 | -5.519% |
| 2026-03-31 | 21.51 | 21.51 | 21.01 | 21.48 | +0.239% | 2,029 | -5.964% |
| 2026-03-30 | 21.59 | 21.66 | 21.12 | 21.43 | +0.187% | 3,805 | -5.740% |
| 2026-03-27 | 21.14 | 21.50 | 21.14 | 21.39 | -0.926% | 2,114 | -5.563% |
| 2026-03-26 | 21.54 | 21.69 | 21.52 | 21.59 | -1.145% | 2,562 | -6.438% |
| 2026-03-25 | 21.57 | 21.85 | 21.25 | 21.84 | -0.637% | 2,308 | -7.509% |
| 2026-03-24 | 21.20 | 21.98 | 21.20 | 21.98 | +3.192% | 1,764 | -8.098% |
| 2026-03-23 | 21.21 | 21.70 | 21.14 | 21.30 | -1.114% | 8,959 | -5.164% |
| 2026-03-20 | 21.57 | 22.05 | 21.20 | 21.54 | -2.578% | 5,006 | -6.221% |
| 2026-03-19 | 21.50 | 22.11 | 21.50 | 22.11 | +1.190% | 1,410 | -8.639% |
| 2026-03-18 | 21.39 | 21.85 | 21.39 | 21.85 | +2.055% | 2,730 | -7.551% |
| 2026-03-17 | 21.23 | 21.59 | 21.08 | 21.41 | -0.047% | 22,857 | -5.652% |
| 2026-03-13 | 21.73 | 21.73 | 21.34 | 21.42 | +0.657% | 4,443 | -5.696% |
| 2026-03-12 | 21.99 | 22.16 | 21.28 | 21.28 | -2.608% | 2,644 | -5.076% |
| 2026-03-11 | 21.48 | 21.90 | 21.48 | 21.85 | -1.064% | 2,682 | -7.551% |
| 2026-03-10 | 21.53 | 22.09 | 21.29 | 22.09 | +1.868% | 3,214 | -8.535% |
| 2026-03-09 | 21.65 | 21.69 | 21.60 | 21.68 | -0.092% | 3,491 | -6.827% |
| 2026-03-06 | 21.95 | 21.95 | 21.69 | 21.70 | -1.139% | 5,748 | -6.912% |
| 2026-03-05 | 21.85 | 22.50 | 21.85 | 21.95 | -0.273% | 2,707 | -7.973% |
| 2026-03-04 | 21.95 | 22.01 | 21.95 | 22.01 | +0.182% | 542 | -8.224% |
| 2026-03-03 | 22.21 | 22.40 | 21.69 | 21.97 | -1.656% | 4,603 | -8.056% |
| 2026-03-02 | 22.34 | 22.95 | 22.23 | 22.34 | -0.711% | 2,162 | -9.579% |
| 2026-02-27 | 22.58 | 22.58 | 22.50 | 22.50 | -0.420% | 541 | -10.222% |
| 2026-02-26 | 22.57 | 22.95 | 22.57 | 22.59 | -0.419% | 2,895 | -10.600% |
| 2026-02-25 | 22.28 | 22.94 | 22.28 | 22.69 | +1.024% | 4,898 | -10.974% |
| 2026-02-24 | 22.24 | 22.47 | 22.24 | 22.46 | +0.268% | 2,746 | -10.062% |
| 2026-02-23 | 22.28 | 22.72 | 22.24 | 22.40 | +0.539% | 2,166 | -9.821% |
| 2026-02-20 | 22.25 | 22.43 | 22.25 | 22.28 | -0.179% | 1,818 | -9.336% |
| 2026-02-19 | 22.24 | 22.65 | 22.23 | 22.32 | -0.468% | 3,461 | -9.498% |
| 2026-02-18 | 22.25 | 22.50 | 22.25 | 22.43 | +0.787% | 1,826 | -9.922% |
| 2026-02-17 | 22.25 | 22.25 | 22.25 | 22.25 | +0.090% | 475 | -9.213% |
| 2026-02-13 | 22.31 | 22.53 | 22.23 | 22.23 | -1.002% | 1,633 | -9.132% |
| 2026-02-12 | 22.27 | 22.79 | 22.27 | 22.45 | +0.111% | 3,364 | -10.042% |
| 2026-02-11 | 22.21 | 22.80 | 22.21 | 22.43 | +0.335% | 3,065 | -9.942% |
| 2026-02-10 | 22.49 | 22.49 | 22.36 | 22.36 | +0.607% | 1,588 | -9.640% |
| 2026-02-09 | 23.42 | 23.42 | 22.22 | 22.22 | -0.803% | 1,986 | -9.091% |
| 2026-02-06 | 22.65 | 22.65 | 22.35 | 22.40 | -1.365% | 668 | -9.821% |
| 2026-02-05 | 22.19 | 22.71 | 22.19 | 22.71 | +2.297% | 1,945 | -11.052% |
| 2026-02-04 | 22.01 | 22.20 | 22.01 | 22.20 | +0.612% | 539 | -9.009% |
| 2026-02-03 | 21.98 | 22.42 | 21.98 | 22.07 | -0.158% | 4,428 | -8.452% |
| 2026-02-02 | 22.01 | 22.10 | 21.87 | 22.10 | -0.540% | 9,208 | -8.597% |
| 2026-01-30 | 22.50 | 22.50 | 22.22 | 22.22 | -0.582% | 2,403 | -9.091% |
| 2026-01-29 | 22.26 | 22.61 | 22.26 | 22.35 | -0.667% | 1,023 | -9.620% |
| 2026-01-28 | 22.61 | 22.68 | 22.36 | 22.50 | -0.044% | 6,859 | -10.222% |
| 2026-01-27 | 22.75 | 22.83 | 22.43 | 22.51 | -1.402% | 6,868 | -10.262% |
| 2026-01-26 | 22.75 | 22.90 | 22.75 | 22.83 | -0.131% | 2,125 | -11.520% |
| 2026-01-23 | 23.20 | 23.20 | 22.77 | 22.86 | -1.210% | 9,892 | -11.636% |
| 2026-01-22 | 23.22 | 23.34 | 23.10 | 23.14 | -0.921% | 9,728 | -12.705% |
| 2026-01-21 | 23.39 | 23.52 | 23.14 | 23.36 | +0.929% | 1,546 | -13.509% |
| 2026-01-20 | 23.29 | 23.55 | 23.14 | 23.14 | -0.345% | 2,146 | -12.705% |
| 2026-01-16 | 23.44 | 23.44 | 23.22 | 23.22 | -0.343% | 1,293 | -13.006% |
| 2026-01-15 | 23.32 | 23.32 | 23.30 | 23.30 | +0.431% | 936 | -13.305% |
| 2026-01-14 | 23.20 | 23.36 | 23.12 | 23.20 | +0.108% | 4,975 | -12.931% |
| 2026-01-13 | 23.28 | 23.28 | 23.02 | 23.18 | -0.451% | 2,388 | -12.837% |
| 2026-01-12 | 23.44 | 23.61 | 23.28 | 23.28 | -0.936% | 4,435 | -13.230% |
| 2026-01-09 | 23.49 | 23.75 | 23.25 | 23.50 | -0.634% | 6,605 | -14.043% |
| 2026-01-08 | 23.65 | 23.65 | 23.60 | 23.65 | -1.622% | 1,140 | -14.588% |
| 2026-01-07 | 23.38 | 24.04 | 23.27 | 24.04 | +2.955% | 1,928 | -15.973% |
| 2026-01-06 | 23.36 | 23.68 | 23.30 | 23.35 | -0.933% | 5,275 | -13.490% |
| 2026-01-05 | 23.57 | 23.65 | 23.57 | 23.57 | -0.586% | 1,370 | -14.298% |
| 2026-01-02 | 23.65 | 23.71 | 23.65 | 23.71 | +0.249% | 747 | -14.800% |
| 2025-12-31 | 23.65 | 23.65 | 23.65 | 23.65 | -0.127% | 203 | -14.588% |
| 2025-12-30 | 24.11 | 24.11 | 23.68 | 23.68 | -0.900% | 1,139 | -14.696% |
| 2025-12-29 | 23.78 | 23.93 | 23.78 | 23.89 | +0.399% | 801 | -15.463% |
| 2025-12-26 | 23.80 | 23.80 | 23.80 | 23.80 | +0.037% | 558 | -15.126% |
| 2025-12-24 | 23.73 | 23.79 | 23.72 | 23.79 | +0.725% | 468 | -15.095% |
| 2025-12-23 | 23.43 | 23.81 | 23.43 | 23.62 | -0.547% | 2,505 | -14.479% |
| 2025-12-22 | 23.31 | 23.84 | 23.31 | 23.75 | +0.296% | 3,631 | -14.947% |
| 2025-12-19 | 23.54 | 23.68 | 23.50 | 23.68 | -0.042% | 2,518 | -14.696% |
| 2025-12-18 | 23.51 | 23.79 | 23.38 | 23.69 | +0.766% | 2,063 | -14.732% |
| 2025-12-17 | 23.59 | 23.59 | 23.51 | 23.51 | -3.051% | 483 | -14.079% |
| 2025-12-16 | 23.75 | 24.25 | 23.28 | 24.25 | +2.720% | 8,699 | -16.701% |
| 2025-12-15 | 23.69 | 23.69 | 23.50 | 23.61 | +1.234% | 1,484 | -14.435% |
| 2025-12-12 | 23.54 | 23.54 | 23.27 | 23.32 | -2.415% | 2,513 | -13.379% |
| 2025-12-11 | 23.68 | 24.10 | 23.44 | 23.90 | +0.440% | 5,810 | -15.471% |
| 2025-12-10 | 23.73 | 23.79 | 23.73 | 23.79 | -1.153% | 870 | -15.099% |
| 2025-12-09 | 24.01 | 24.13 | 23.37 | 24.07 | +1.561% | 1,409 | -16.078% |
| 2025-12-08 | 23.65 | 23.70 | 23.65 | 23.70 | +0.466% | 1,974 | -14.768% |
| 2025-12-05 | 23.60 | 23.60 | 23.55 | 23.59 | -1.090% | 2,940 | -14.370% |
| 2025-12-03 | 23.77 | 24.01 | 23.77 | 23.85 | +0.996% | 4,507 | -15.304% |
| 2025-12-02 | 24.42 | 24.43 | 23.61 | 23.61 | -3.257% | 3,547 | -14.461% |
| 2025-12-01 | 24.25 | 24.44 | 24.25 | 24.41 | +0.660% | 3,852 | -17.247% |
| 2025-11-28 | 24.25 | 24.25 | 24.25 | 24.25 | +2.321% | 109 | -16.701% |
| 2025-11-26 | 23.95 | 23.95 | 23.67 | 23.70 | -0.211% | 2,616 | -14.768% |
| 2025-11-25 | 23.90 | 23.90 | 23.75 | 23.75 | +0.385% | 5,354 | -14.947% |
| 2025-11-24 | 23.41 | 23.79 | 23.41 | 23.66 | +0.569% | 1,775 | -14.620% |
| 2025-11-21 | 23.55 | 23.65 | 23.33 | 23.52 | +0.491% | 1,463 | -14.134% |
| 2025-11-20 | 23.80 | 23.80 | 23.33 | 23.41 | -0.215% | 2,378 | -13.712% |
| 2025-11-19 | 23.75 | 23.75 | 23.00 | 23.46 | -1.219% | 3,369 | -13.898% |
| 2025-11-18 | 23.31 | 23.75 | 23.31 | 23.75 | +1.931% | 3,236 | -14.947% |
| 2025-11-17 | 23.24 | 23.30 | 23.24 | 23.30 | -0.326% | 497 | -13.305% |
| 2025-11-14 | 23.60 | 23.60 | 23.38 | 23.38 | -0.694% | 496 | -13.587% |
| 2025-11-13 | 23.60 | 23.60 | 23.47 | 23.54 | +1.464% | 2,512 | -14.187% |
| 2025-11-12 | 23.30 | 23.53 | 23.20 | 23.20 | -0.429% | 19,072 | -12.931% |
| 2025-11-11 | 23.33 | 23.41 | 23.30 | 23.30 | -0.783% | 4,092 | -13.305% |
| 2025-11-10 | 23.41 | 23.56 | 23.41 | 23.48 | -0.069% | 2,570 | -13.983% |
| 2025-11-07 | 23.50 | 23.53 | 23.48 | 23.50 | -0.550% | 1,695 | -14.043% |
| 2025-11-06 | 23.46 | 23.78 | 23.45 | 23.63 | +0.553% | 1,788 | -14.515% |
| 2025-11-04 | 23.57 | 23.57 | 23.50 | 23.50 | -1.053% | 2,918 | -14.043% |
| 2025-11-03 | 23.40 | 23.79 | 23.40 | 23.75 | +0.465% | 4,354 | -14.947% |
| 2025-10-31 | 23.63 | 23.64 | 23.40 | 23.64 | +0.425% | 1,391 | -14.552% |
| 2025-10-30 | 23.52 | 23.54 | 23.52 | 23.54 | -0.042% | 658 | -14.189% |
| 2025-10-29 | 23.40 | 23.76 | 23.40 | 23.55 | +0.598% | 4,018 | -14.225% |
| 2025-10-28 | 23.79 | 23.79 | 23.38 | 23.41 | -1.282% | 7,409 | -13.712% |
| 2025-10-27 | 23.49 | 23.71 | 23.49 | 23.71 | +0.568% | 672 | -14.818% |
| 2025-10-24 | 23.48 | 23.77 | 23.48 | 23.58 | +0.877% | 3,693 | -14.334% |
| 2025-10-23 | 23.40 | 23.40 | 23.23 | 23.38 | +0.107% | 3,735 | -13.583% |
| 2025-10-22 | 23.60 | 23.60 | 23.35 | 23.35 | -1.306% | 1,870 | -13.490% |
| 2025-10-21 | 23.26 | 23.66 | 23.26 | 23.66 | +0.763% | 4,531 | -14.621% |
| 2025-10-20 | 23.12 | 23.54 | 23.12 | 23.48 | +0.443% | 2,953 | -13.969% |
| 2025-10-17 | 23.35 | 23.45 | 23.20 | 23.38 | +0.113% | 3,977 | -13.588% |
| 2025-10-16 | 23.28 | 23.68 | 23.28 | 23.35 | -1.767% | 2,743 | -13.490% |
| 2025-10-15 | 23.78 | 23.78 | 23.44 | 23.77 | +0.592% | 1,784 | -15.019% |
| 2025-10-14 | 23.32 | 23.63 | 23.32 | 23.63 | +1.634% | 3,060 | -14.515% |
| 2025-10-13 | 23.34 | 23.61 | 23.25 | 23.25 | -0.193% | 3,109 | -13.118% |
| 2025-10-10 | 23.46 | 23.74 | 23.09 | 23.30 | -0.915% | 6,387 | -13.286% |
| 2025-10-09 | 23.72 | 23.90 | 23.51 | 23.51 | -1.395% | 3,302 | -14.079% |
| 2025-10-08 | 23.73 | 23.84 | 23.64 | 23.84 | +0.814% | 3,010 | -15.277% |
| 2025-10-07 | 23.73 | 23.81 | 23.65 | 23.65 | -0.169% | 2,227 | -14.588% |
| 2025-10-06 | 23.79 | 24.00 | 23.45 | 23.69 | -0.208% | 2,891 | -14.732% |
| 2025-10-03 | 23.84 | 23.84 | 23.74 | 23.74 | +0.251% | 1,264 | -14.909% |
| 2025-10-02 | 23.70 | 23.91 | 23.65 | 23.68 | -0.504% | 4,988 | -14.696% |
| 2025-10-01 | 23.88 | 24.25 | 23.72 | 23.80 | +0.380% | 3,213 | -15.126% |
| 2025-09-30 | 24.27 | 24.32 | 23.57 | 23.71 | -1.710% | 6,264 | -14.804% |
| 2025-09-29 | 23.90 | 24.14 | 23.90 | 24.12 | +0.931% | 2,039 | -16.260% |
| 2025-09-26 | 23.90 | 24.28 | 23.90 | 23.90 | 0.000% | 3,117 | -15.481% |
| 2025-09-25 | 24.31 | 24.50 | 23.90 | 23.90 | -1.808% | 4,384 | -15.481% |
| 2025-09-24 | 24.09 | 24.34 | 23.96 | 24.34 | +1.055% | 5,416 | -17.009% |
| 2025-09-23 | 23.85 | 24.09 | 23.85 | 24.09 | +1.117% | 1,034 | -16.134% |
| 2025-09-22 | 24.19 | 24.19 | 23.82 | 23.82 | -0.000% | 331 | -15.197% |
| 2025-09-19 | 23.77 | 24.00 | 23.77 | 23.82 | -0.337% | 1,824 | -15.198% |
| 2025-09-18 | 24.00 | 24.07 | 23.75 | 23.90 | -0.103% | 4,145 | -15.483% |
| 2025-09-17 | 24.20 | 24.20 | 23.93 | 23.93 | -0.311% | 3,723 | -15.571% |
| 2025-09-16 | 24.04 | 24.20 | 24.00 | 24.00 | +1.002% | 1,368 | -15.833% |
| 2025-09-15 | 23.88 | 23.97 | 23.73 | 23.76 | -0.145% | 4,233 | -14.990% |
| 2025-09-12 | 23.96 | 24.06 | 23.61 | 23.80 | +0.491% | 2,675 | -15.113% |
| 2025-09-11 | 24.20 | 24.20 | 23.68 | 23.68 | +0.085% | 4,720 | -14.696% |
| 2025-09-10 | 24.20 | 24.20 | 23.66 | 23.66 | +0.018% | 1,306 | -14.624% |
| 2025-09-09 | 23.70 | 23.70 | 23.66 | 23.66 | -2.037% | 820 | -14.609% |
| 2025-09-08 | 23.82 | 24.15 | 23.82 | 24.15 | +0.773% | 802 | -16.348% |
| 2025-09-05 | 24.15 | 24.20 | 23.87 | 23.96 | -0.348% | 5,136 | -15.701% |
| 2025-09-04 | 23.49 | 24.05 | 23.46 | 24.05 | +0.611% | 658 | -15.994% |
| 2025-09-03 | 23.97 | 24.10 | 23.73 | 23.90 | +0.840% | 4,193 | -15.481% |
| 2025-09-02 | 24.03 | 24.03 | 23.57 | 23.70 | -0.487% | 1,232 | -14.772% |
| 2025-08-29 | 23.82 | 23.82 | 23.82 | 23.82 | -1.563% | 1,010 | -15.187% |
| 2025-08-28 | 24.20 | 24.20 | 24.20 | 24.20 | -0.020% | 695 | -16.512% |
| 2025-08-27 | 24.20 | 24.20 | 24.20 | 24.20 | +0.578% | 454 | -16.529% |
| 2025-08-26 | 24.10 | 24.10 | 23.96 | 24.06 | +0.316% | 1,627 | -16.046% |
| 2025-08-25 | 24.00 | 24.00 | 23.98 | 23.98 | -0.063% | 859 | -15.781% |
| 2025-08-22 | 23.93 | 24.20 | 23.93 | 24.00 | -0.562% | 1,078 | -15.833% |
| 2025-08-21 | 23.70 | 24.14 | 23.70 | 24.14 | +1.838% | 7,570 | -16.307% |
| 2025-08-20 | 23.90 | 23.90 | 23.70 | 23.70 | -0.336% | 3,568 | -14.768% |
| 2025-08-19 | 24.05 | 24.05 | 23.73 | 23.78 | -0.502% | 4,281 | -15.055% |
| 2025-08-18 | 24.20 | 24.20 | 23.90 | 23.90 | -0.125% | 497 | -15.481% |
| 2025-08-15 | 23.72 | 23.94 | 23.72 | 23.93 | +0.015% | 1,137 | -15.587% |
| 2025-08-14 | 24.05 | 24.05 | 23.80 | 23.93 | -0.762% | 2,822 | -15.574% |
| 2025-08-13 | 24.00 | 24.14 | 24.00 | 24.11 | +0.458% | 3,107 | -16.217% |
| 2025-08-12 | 24.30 | 24.35 | 24.00 | 24.00 | -1.031% | 3,370 | -15.833% |
| 2025-08-11 | 24.32 | 24.44 | 24.20 | 24.25 | +0.414% | 988 | -16.701% |
| 2025-08-08 | 24.34 | 24.34 | 24.15 | 24.15 | -0.042% | 5,516 | -16.356% |
| 2025-08-07 | 24.25 | 24.25 | 24.16 | 24.16 | -0.371% | 979 | -16.391% |
| 2025-08-06 | 24.25 | 24.45 | 24.25 | 24.25 | +1.168% | 2,472 | -16.701% |
| 2025-08-05 | 24.00 | 24.48 | 23.97 | 23.97 | -0.539% | 991 | -15.728% |
| 2025-08-04 | 24.06 | 24.21 | 24.03 | 24.10 | -0.842% | 3,011 | -16.183% |
| 2025-08-01 | 23.96 | 24.45 | 23.96 | 24.30 | +1.439% | 7,470 | -16.889% |
| 2025-07-31 | 23.94 | 24.05 | 23.94 | 23.96 | +0.042% | 6,373 | -15.693% |
| 2025-07-30 | 23.95 | 23.96 | 23.90 | 23.95 | 0.000% | 795 | -15.658% |
| 2025-07-29 | 24.00 | 24.03 | 23.95 | 23.95 | -0.375% | 2,465 | -15.658% |
| 2025-07-28 | 24.02 | 24.34 | 24.00 | 24.04 | -0.503% | 3,017 | -15.974% |
| 2025-07-25 | 24.26 | 24.34 | 24.02 | 24.16 | -0.365% | 3,677 | -16.396% |
| 2025-07-24 | 24.19 | 24.42 | 24.03 | 24.25 | -0.206% | 3,713 | -16.701% |
| 2025-07-23 | 24.45 | 24.45 | 24.07 | 24.30 | +0.082% | 1,600 | -16.872% |
| 2025-07-22 | 23.80 | 24.49 | 23.80 | 24.28 | +2.017% | 5,579 | -16.804% |
| 2025-07-21 | 23.72 | 24.29 | 23.69 | 23.80 | +0.634% | 5,013 | -15.126% |
| 2025-07-18 | 23.61 | 23.80 | 23.61 | 23.65 | -0.528% | 1,254 | -14.588% |
| 2025-07-17 | 23.60 | 23.78 | 23.60 | 23.78 | +0.744% | 822 | -15.039% |
| 2025-07-16 | 23.60 | 23.60 | 23.60 | 23.60 | -0.203% | 539 | -14.407% |
| 2025-07-15 | 23.60 | 23.97 | 23.60 | 23.65 | +0.501% | 2,500 | -14.581% |
| 2025-07-14 | 24.26 | 24.26 | 23.45 | 23.53 | -1.176% | 15,510 | -14.152% |
| 2025-07-11 | 24.02 | 24.05 | 23.81 | 23.81 | +0.175% | 2,985 | -15.162% |
| 2025-07-10 | 23.75 | 23.77 | 23.75 | 23.77 | +1.369% | 1,685 | -15.013% |
| 2025-07-09 | 23.60 | 23.60 | 23.40 | 23.45 | -0.605% | 3,015 | -13.849% |
| 2025-07-08 | 23.50 | 23.59 | 23.40 | 23.59 | -0.359% | 4,654 | -14.370% |
| 2025-07-07 | 23.94 | 23.94 | 23.41 | 23.68 | +0.078% | 799 | -14.678% |
| 2025-07-03 | 23.64 | 23.93 | 23.31 | 23.66 | +1.330% | 4,695 | -14.611% |
| 2025-07-02 | 23.40 | 23.53 | 23.35 | 23.35 | -0.103% | 6,566 | -13.476% |
| 2025-07-01 | 23.65 | 24.03 | 23.26 | 23.37 | -0.764% | 11,816 | -13.564% |
| 2025-06-30 | 23.97 | 23.97 | 23.54 | 23.55 | -0.201% | 12,695 | -14.225% |
| 2025-06-27 | 24.20 | 24.20 | 23.50 | 23.60 | +0.415% | 2,315 | -14.397% |
| 2025-06-26 | 24.00 | 24.00 | 23.38 | 23.50 | -0.420% | 5,970 | -14.042% |
| 2025-06-25 | 23.46 | 23.74 | 23.36 | 23.60 | +1.588% | 2,596 | -14.403% |
| 2025-06-24 | 23.60 | 23.60 | 23.23 | 23.23 | -1.567% | 3,874 | -13.044% |
| 2025-06-23 | 23.42 | 23.60 | 23.40 | 23.60 | +0.426% | 857 | -14.407% |
| 2025-06-20 | 23.75 | 23.75 | 23.40 | 23.50 | +0.213% | 9,167 | -14.043% |
| 2025-06-18 | 23.39 | 23.50 | 23.34 | 23.45 | -0.255% | 2,077 | -13.859% |
| 2025-06-17 | 23.50 | 23.75 | 23.29 | 23.51 | +0.256% | 4,029 | -14.079% |
| 2025-06-16 | 23.50 | 23.84 | 23.19 | 23.45 | +0.471% | 1,767 | -13.859% |
| 2025-06-13 | 23.56 | 23.56 | 23.34 | 23.34 | -0.575% | 2,212 | -13.453% |
| 2025-06-12 | 23.77 | 23.77 | 23.34 | 23.48 | +1.229% | 2,267 | -13.951% |
| 2025-06-11 | 23.26 | 23.38 | 23.18 | 23.19 | -0.407% | 4,678 | -12.893% |
| 2025-06-10 | 23.29 | 23.50 | 23.28 | 23.28 | -0.871% | 1,152 | -13.248% |
| 2025-06-09 | 23.55 | 23.68 | 23.42 | 23.49 | -0.257% | 5,826 | -14.004% |
| 2025-06-06 | 23.45 | 23.55 | 23.45 | 23.55 | +0.426% | 1,805 | -14.225% |
| 2025-06-05 | 24.17 | 24.17 | 23.45 | 23.45 | -0.085% | 12,759 | -13.859% |
| 2025-06-04 | 23.80 | 23.80 | 23.45 | 23.47 | +0.085% | 9,009 | -13.933% |
| 2025-06-03 | 23.75 | 23.75 | 23.18 | 23.45 | -0.128% | 5,062 | -13.859% |
| 2025-06-02 | 23.20 | 24.45 | 23.20 | 23.48 | +0.557% | 8,123 | -13.969% |
| 2025-05-30 | 23.03 | 23.64 | 23.03 | 23.35 | +0.509% | 7,015 | -13.490% |
| 2025-05-29 | 23.00 | 23.38 | 23.00 | 23.23 | +0.570% | 3,577 | -13.050% |
| 2025-05-28 | 22.51 | 23.10 | 22.51 | 23.10 | +2.987% | 3,945 | -12.554% |
| 2025-05-27 | 22.40 | 22.43 | 22.40 | 22.43 | +1.356% | 1,136 | -9.942% |
| 2025-05-23 | 22.08 | 22.43 | 22.08 | 22.13 | -0.225% | 3,266 | -8.721% |
| 2025-05-22 | 22.09 | 22.18 | 22.09 | 22.18 | +0.877% | 2,454 | -8.927% |
| 2025-05-21 | 22.00 | 22.01 | 21.99 | 21.99 | -0.511% | 1,634 | -8.128% |
| 2025-05-20 | 22.39 | 22.39 | 22.10 | 22.10 | +0.455% | 2,316 | -8.597% |
| 2025-05-19 | 21.88 | 22.48 | 21.54 | 22.00 | +0.411% | 6,883 | -8.182% |
| 2025-05-16 | 21.91 | 21.91 | 21.91 | 21.91 | -0.409% | 241 | -7.805% |
| 2025-05-15 | 22.15 | 22.17 | 21.40 | 22.00 | +0.365% | 6,797 | -8.182% |
| 2025-05-14 | 21.84 | 22.01 | 21.73 | 21.92 | +0.706% | 2,314 | -7.847% |
| 2025-05-13 | 21.98 | 21.98 | 21.63 | 21.77 | +0.445% | 2,193 | -7.196% |
| 2025-05-12 | 21.62 | 21.67 | 21.58 | 21.67 | +1.214% | 749 | -6.784% |
| 2025-05-09 | 21.66 | 21.79 | 21.38 | 21.41 | -1.744% | 2,884 | -5.652% |
| 2025-05-08 | 21.78 | 21.79 | 21.61 | 21.79 | +0.023% | 1,851 | -7.297% |
| 2025-05-07 | 21.65 | 21.79 | 21.60 | 21.79 | +0.395% | 2,467 | -7.276% |
| 2025-05-06 | 21.70 | 21.71 | 21.64 | 21.70 | -0.690% | 1,773 | -6.909% |
| 2025-05-05 | 21.92 | 21.95 | 21.64 | 21.85 | +1.111% | 6,463 | -7.551% |
| 2025-05-01 | 21.63 | 21.99 | 21.61 | 21.61 | -0.644% | 2,520 | -6.525% |
| 2025-04-30 | 21.85 | 21.94 | 21.49 | 21.75 | -0.458% | 5,044 | -7.126% |
| 2025-04-29 | 21.76 | 21.85 | 21.75 | 21.85 | +2.294% | 2,371 | -7.551% |
| 2025-04-28 | 21.62 | 21.66 | 21.36 | 21.36 | -1.503% | 3,288 | -5.431% |
| 2025-04-25 | 21.85 | 22.22 | 21.55 | 21.69 | -1.427% | 3,003 | -6.852% |
| 2025-04-24 | 22.00 | 22.00 | 22.00 | 22.00 | +1.031% | 956 | -8.182% |
| 2025-04-23 | 21.85 | 22.22 | 21.54 | 21.78 | +0.601% | 3,888 | -7.236% |
| 2025-04-22 | 21.54 | 21.79 | 21.54 | 21.65 | +0.536% | 2,383 | -6.678% |
| 2025-04-21 | 22.19 | 22.19 | 21.53 | 21.53 | -0.674% | 2,185 | -6.177% |
| 2025-04-17 | 22.06 | 22.10 | 21.51 | 21.68 | -2.755% | 1,603 | -6.809% |
| 2025-04-16 | 22.85 | 22.85 | 21.06 | 22.29 | +2.248% | 1,285 | -9.377% |
| 2025-04-15 | 22.09 | 22.09 | 21.48 | 21.80 | -0.954% | 3,059 | -7.340% |
| 2025-04-14 | 22.22 | 23.18 | 21.34 | 22.01 | -0.945% | 3,828 | -8.224% |
| 2025-04-11 | 22.14 | 23.67 | 21.57 | 22.22 | +1.092% | 5,594 | -9.091% |
| 2025-04-10 | 22.08 | 22.08 | 21.66 | 21.98 | -0.091% | 1,524 | -8.098% |
| 2025-04-09 | 21.97 | 22.75 | 21.22 | 22.00 | -0.168% | 2,451 | -8.182% |
| 2025-04-08 | 21.70 | 22.06 | 21.57 | 22.04 | +2.307% | 5,801 | -8.336% |
| 2025-04-07 | 21.89 | 22.80 | 21.10 | 21.54 | -5.630% | 18,856 | -6.221% |
| 2025-04-04 | 23.05 | 23.17 | 22.49 | 22.83 | 0.000% | 3,800 | -11.501% |