GRBK
Green Brick Partners, Inc
stockNYSE
At CloseNov 6, 2026 3:59:55 PM EST
64.87USD-1.563%(-1.03)229,002
GRBK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 64.91 | 65.75 | 64.44 | 64.87 | -1.563% | 229,002 | 0.000% |
| 2026-11-05 | 67.51 | 68.95 | 65.72 | 65.90 | -0.917% | 397,000 | -1.563% |
| 2026-11-04 | 64.08 | 67.48 | 64.08 | 66.51 | +7.813% | 417,007 | -2.466% |
| 2026-11-03 | 63.53 | 63.75 | 61.66 | 61.69 | -3.201% | 472,722 | +5.155% |
| 2026-11-02 | 61.71 | 63.89 | 61.59 | 63.73 | +4.716% | 468,931 | +1.789% |
| 2026-10-30 | 63.22 | 63.95 | 60.69 | 60.86 | -2.671% | 404,379 | +6.589% |
| 2026-10-29 | 61.72 | 64.16 | 61.72 | 62.53 | -0.620% | 378,670 | +3.742% |
| 2026-10-28 | 63.84 | 64.57 | 61.89 | 62.92 | -1.810% | 424,765 | +3.099% |
| 2026-10-27 | 64.36 | 64.36 | 63.31 | 64.08 | -0.062% | 275,040 | +1.233% |
| 2026-10-26 | 64.66 | 65.32 | 64.11 | 64.12 | -0.466% | 273,957 | +1.170% |
| 2026-10-23 | 64.06 | 64.70 | 63.55 | 64.42 | -0.801% | 266,805 | +0.699% |
| 2026-10-22 | 60.60 | 65.08 | 60.46 | 64.94 | +7.020% | 450,565 | -0.108% |
| 2026-10-21 | 62.16 | 62.25 | 60.51 | 60.68 | -2.113% | 228,832 | +6.905% |
| 2026-10-20 | 61.24 | 62.32 | 61.06 | 61.99 | +2.548% | 247,550 | +4.646% |
| 2026-10-19 | 61.58 | 61.69 | 60.27 | 60.45 | -1.177% | 268,061 | +7.312% |
| 2026-10-16 | 62.00 | 63.05 | 60.88 | 61.17 | -1.307% | 293,261 | +6.049% |
| 2026-10-15 | 61.54 | 62.80 | 61.00 | 61.98 | +3.094% | 399,093 | +4.663% |
| 2026-10-14 | 60.63 | 60.97 | 59.12 | 60.12 | -2.577% | 497,128 | +7.901% |
| 2026-10-13 | 62.53 | 63.06 | 61.68 | 61.71 | -0.194% | 271,150 | +5.121% |
| 2026-10-12 | 62.76 | 62.95 | 61.70 | 61.83 | -1.639% | 332,474 | +4.917% |
| 2026-10-09 | 63.27 | 63.46 | 62.50 | 62.86 | -1.226% | 344,445 | +3.198% |
| 2026-10-08 | 63.62 | 64.44 | 63.00 | 63.64 | -1.364% | 588,475 | +1.933% |
| 2026-10-07 | 66.07 | 66.36 | 64.14 | 64.52 | -3.701% | 454,887 | +0.542% |
| 2026-10-06 | 65.77 | 67.84 | 64.93 | 67.00 | +2.337% | 341,336 | -3.179% |
| 2026-10-05 | 66.60 | 66.60 | 65.40 | 65.47 | -1.785% | 370,723 | -0.916% |
| 2026-10-02 | 68.05 | 68.32 | 66.45 | 66.66 | +0.331% | 378,998 | -2.685% |
| 2026-10-01 | 66.05 | 66.99 | 64.57 | 66.44 | +0.499% | 294,307 | -2.363% |
| 2026-09-30 | 67.96 | 68.02 | 66.08 | 66.11 | -1.914% | 328,193 | -1.876% |
| 2026-09-29 | 68.42 | 68.42 | 66.86 | 67.40 | -1.289% | 337,421 | -3.754% |
| 2026-09-28 | 68.35 | 69.20 | 68.04 | 68.28 | -0.741% | 281,179 | -4.994% |
| 2026-09-25 | 67.97 | 69.01 | 67.68 | 68.79 | +1.475% | 257,516 | -5.699% |
| 2026-09-24 | 67.00 | 68.15 | 66.78 | 67.79 | +0.863% | 338,368 | -4.307% |
| 2026-09-23 | 67.91 | 68.36 | 67.16 | 67.21 | -2.311% | 345,833 | -3.482% |
| 2026-09-22 | 67.24 | 69.25 | 67.24 | 68.80 | +1.835% | 372,991 | -5.712% |
| 2026-09-21 | 66.79 | 67.87 | 66.02 | 67.56 | +2.039% | 269,754 | -3.982% |
| 2026-09-18 | 66.31 | 66.77 | 65.84 | 66.21 | -0.883% | 778,608 | -2.024% |
| 2026-09-17 | 67.50 | 67.77 | 66.35 | 66.80 | +0.800% | 466,092 | -2.889% |
| 2026-09-16 | 67.52 | 68.22 | 65.64 | 66.27 | -1.266% | 452,562 | -2.113% |
| 2026-09-15 | 68.83 | 68.92 | 67.12 | 67.12 | -2.513% | 578,969 | -3.352% |
| 2026-09-14 | 67.92 | 69.66 | 67.47 | 68.85 | +0.628% | 300,706 | -5.781% |
| 2026-09-11 | 68.59 | 68.81 | 67.29 | 68.42 | +1.363% | 223,601 | -5.189% |
| 2026-09-10 | 68.28 | 68.49 | 66.82 | 67.50 | -1.932% | 382,616 | -3.896% |
| 2026-09-09 | 70.13 | 70.98 | 67.58 | 68.83 | -2.021% | 520,821 | -5.753% |
| 2026-09-08 | 70.71 | 70.81 | 69.94 | 70.25 | -1.182% | 407,818 | -7.658% |
| 2026-09-04 | 70.81 | 71.88 | 70.30 | 71.09 | +0.438% | 274,765 | -8.749% |
| 2026-09-03 | 71.98 | 73.24 | 70.28 | 70.78 | -0.282% | 324,232 | -8.350% |
| 2026-09-02 | 71.14 | 72.33 | 70.38 | 70.98 | +0.070% | 489,136 | -8.608% |
| 2026-09-01 | 71.62 | 72.97 | 70.89 | 70.93 | -1.786% | 641,752 | -8.544% |
| 2026-08-31 | 72.64 | 73.12 | 72.09 | 72.22 | -1.487% | 646,356 | -10.177% |
| 2026-08-28 | 73.29 | 74.72 | 72.31 | 73.31 | +0.714% | 343,760 | -11.513% |
| 2026-08-27 | 73.14 | 73.64 | 72.43 | 72.79 | -1.342% | 374,436 | -10.881% |
| 2026-08-26 | 73.95 | 74.70 | 73.48 | 73.78 | +0.313% | 221,688 | -12.076% |
| 2026-08-25 | 73.57 | 73.67 | 72.00 | 73.55 | +1.072% | 198,065 | -11.801% |
| 2026-08-24 | 72.28 | 73.81 | 72.11 | 72.77 | +1.182% | 222,051 | -10.856% |
| 2026-08-21 | 71.48 | 72.63 | 71.14 | 71.92 | +1.482% | 334,538 | -9.803% |
| 2026-08-20 | 70.39 | 71.45 | 69.88 | 70.87 | -0.673% | 340,901 | -8.466% |
| 2026-08-19 | 70.66 | 72.53 | 70.66 | 71.35 | +2.884% | 684,586 | -9.082% |
| 2026-08-18 | 71.26 | 71.46 | 69.32 | 69.35 | -2.159% | 281,507 | -6.460% |
| 2026-08-17 | 70.01 | 71.16 | 69.51 | 70.88 | +0.596% | 166,536 | -8.479% |
| 2026-08-14 | 70.25 | 70.69 | 70.00 | 70.46 | -0.297% | 113,258 | -7.934% |
| 2026-08-13 | 71.04 | 71.41 | 70.17 | 70.67 | +0.799% | 206,320 | -8.207% |
| 2026-08-12 | 71.80 | 71.97 | 69.98 | 70.11 | -2.095% | 170,235 | -7.474% |
| 2026-08-11 | 70.57 | 71.96 | 70.57 | 71.61 | +1.546% | 169,876 | -9.412% |
| 2026-08-10 | 72.16 | 72.16 | 69.91 | 70.52 | -3.265% | 170,345 | -8.012% |
| 2026-08-07 | 71.79 | 73.67 | 71.79 | 72.90 | +2.044% | 195,025 | -11.015% |
| 2026-08-06 | 73.46 | 73.46 | 71.28 | 71.44 | -2.444% | 209,242 | -9.197% |
| 2026-08-05 | 71.62 | 73.53 | 71.62 | 73.23 | +1.638% | 202,488 | -11.416% |
| 2026-08-04 | 72.53 | 72.86 | 71.26 | 72.05 | +0.153% | 220,457 | -9.965% |
| 2026-08-03 | 72.19 | 72.82 | 70.90 | 71.94 | +1.711% | 295,445 | -9.828% |
| 2026-07-31 | 69.65 | 71.08 | 69.60 | 70.73 | +0.856% | 303,968 | -8.285% |
| 2026-07-30 | 73.15 | 73.63 | 70.00 | 70.13 | -1.957% | 344,439 | -7.500% |
| 2026-07-29 | 73.31 | 73.96 | 71.29 | 71.53 | -2.852% | 237,345 | -9.311% |
| 2026-07-28 | 73.22 | 74.53 | 73.17 | 73.63 | +1.657% | 174,579 | -11.897% |
| 2026-07-27 | 73.62 | 74.46 | 72.17 | 72.43 | -0.069% | 132,550 | -10.438% |
| 2026-07-24 | 71.00 | 72.91 | 70.50 | 72.48 | +2.142% | 211,167 | -10.499% |
| 2026-07-23 | 69.91 | 71.27 | 69.91 | 70.96 | -0.686% | 200,144 | -8.582% |
| 2026-07-22 | 71.07 | 72.27 | 70.44 | 71.45 | +1.276% | 187,183 | -9.209% |
| 2026-07-21 | 70.14 | 70.99 | 69.31 | 70.55 | +0.071% | 186,518 | -8.051% |
| 2026-07-20 | 73.04 | 73.12 | 70.19 | 70.50 | -3.093% | 202,937 | -7.986% |
| 2026-07-17 | 75.00 | 76.22 | 72.46 | 72.75 | -3.245% | 205,938 | -10.832% |
| 2026-07-16 | 73.30 | 75.72 | 73.30 | 75.19 | +2.481% | 221,435 | -13.725% |
| 2026-07-15 | 72.52 | 73.63 | 72.31 | 73.37 | +1.466% | 209,716 | -11.585% |
| 2026-07-14 | 72.92 | 73.10 | 71.39 | 72.31 | +0.570% | 218,588 | -10.289% |
| 2026-07-13 | 73.61 | 74.10 | 71.72 | 71.90 | -2.363% | 175,055 | -9.777% |
| 2026-07-10 | 73.67 | 74.99 | 73.51 | 73.64 | +0.382% | 121,429 | -11.909% |
| 2026-07-09 | 72.25 | 74.02 | 71.92 | 73.36 | +1.931% | 216,349 | -11.573% |
| 2026-07-08 | 73.97 | 73.97 | 71.65 | 71.97 | -3.796% | 301,413 | -9.865% |
| 2026-07-07 | 77.13 | 77.26 | 74.64 | 74.81 | -2.515% | 325,964 | -13.287% |
| 2026-07-06 | 79.02 | 79.02 | 76.37 | 76.74 | -3.167% | 192,452 | -15.468% |
| 2026-07-02 | 78.64 | 79.37 | 77.52 | 79.25 | +0.750% | 207,886 | -18.145% |
| 2026-07-01 | 79.25 | 80.40 | 78.65 | 78.66 | -1.724% | 379,113 | -17.531% |
| 2026-06-30 | 79.59 | 80.28 | 79.01 | 80.04 | -0.125% | 252,142 | -18.953% |
| 2026-06-29 | 80.00 | 80.28 | 78.40 | 80.14 | -0.125% | 271,167 | -19.054% |
| 2026-06-26 | 80.50 | 82.50 | 80.06 | 80.24 | +0.388% | 844,373 | -19.155% |
| 2026-06-25 | 80.66 | 83.18 | 79.63 | 79.93 | -0.362% | 258,760 | -18.841% |
| 2026-06-24 | 75.29 | 81.77 | 75.29 | 80.22 | +7.606% | 371,700 | -19.135% |
| 2026-06-23 | 74.02 | 74.83 | 73.32 | 74.55 | +1.291% | 202,929 | -12.985% |
| 2026-06-22 | 74.61 | 75.11 | 73.48 | 73.60 | -1.354% | 191,888 | -11.861% |
| 2026-06-18 | 72.00 | 75.18 | 71.87 | 74.61 | +4.510% | 485,000 | -13.055% |
| 2026-06-17 | 72.49 | 74.99 | 71.27 | 71.39 | -2.205% | 256,836 | -9.133% |
| 2026-06-16 | 72.10 | 74.10 | 72.10 | 73.00 | +1.304% | 155,568 | -11.137% |
| 2026-06-15 | 72.71 | 74.10 | 71.90 | 72.06 | -0.180% | 241,337 | -9.978% |
| 2026-06-12 | 72.89 | 73.49 | 72.18 | 72.19 | -1.164% | 206,290 | -10.140% |
| 2026-06-11 | 70.40 | 73.13 | 69.82 | 73.04 | +4.343% | 245,076 | -11.186% |
| 2026-06-10 | 71.88 | 71.88 | 69.90 | 70.00 | -2.016% | 248,443 | -7.329% |
| 2026-06-09 | 68.94 | 71.55 | 68.46 | 71.44 | +5.152% | 320,548 | -9.197% |
| 2026-06-08 | 69.02 | 69.60 | 67.93 | 67.94 | -1.264% | 183,055 | -4.519% |
| 2026-06-05 | 69.04 | 69.91 | 68.37 | 68.81 | -0.736% | 204,226 | -5.726% |
| 2026-06-04 | 69.76 | 70.00 | 69.02 | 69.32 | +0.976% | 208,111 | -6.420% |
| 2026-06-03 | 68.69 | 69.63 | 68.23 | 68.65 | -0.536% | 261,496 | -5.506% |
| 2026-06-02 | 68.27 | 69.53 | 67.78 | 69.02 | +1.039% | 520,172 | -6.013% |
| 2026-06-01 | 68.00 | 68.52 | 67.54 | 68.31 | +1.561% | 258,567 | -5.036% |
| 2026-05-29 | 67.41 | 69.04 | 67.17 | 67.26 | -0.606% | 224,063 | -3.553% |
| 2026-05-28 | 67.50 | 68.34 | 66.88 | 67.67 | -0.631% | 157,941 | -4.138% |
| 2026-05-27 | 67.69 | 69.43 | 67.58 | 68.10 | +1.430% | 176,894 | -4.743% |
| 2026-05-26 | 66.60 | 67.58 | 66.35 | 67.14 | +1.221% | 193,366 | -3.381% |
| 2026-05-22 | 66.52 | 66.56 | 65.79 | 66.33 | -0.301% | 197,928 | -2.201% |
| 2026-05-21 | 64.77 | 66.57 | 64.35 | 66.53 | +1.263% | 286,248 | -2.495% |
| 2026-05-20 | 63.97 | 65.91 | 63.48 | 65.70 | +3.546% | 341,553 | -1.263% |
| 2026-05-19 | 62.51 | 63.99 | 62.05 | 63.45 | -0.016% | 308,610 | +2.238% |
| 2026-05-18 | 62.41 | 63.90 | 62.41 | 63.46 | +2.355% | 312,735 | +2.222% |
| 2026-05-15 | 63.71 | 63.87 | 61.99 | 62.00 | -3.155% | 349,563 | +4.629% |
| 2026-05-14 | 64.04 | 64.63 | 63.28 | 64.02 | +0.962% | 277,784 | +1.328% |
| 2026-05-13 | 63.75 | 64.08 | 62.48 | 63.41 | -1.353% | 221,936 | +2.302% |
| 2026-05-12 | 65.63 | 65.63 | 63.50 | 64.28 | -1.502% | 191,120 | +0.918% |
| 2026-05-11 | 66.12 | 66.49 | 65.13 | 65.26 | -1.256% | 254,739 | -0.598% |
| 2026-05-08 | 65.91 | 66.97 | 65.54 | 66.09 | +0.686% | 172,686 | -1.846% |
| 2026-05-07 | 66.87 | 67.34 | 65.00 | 65.64 | -1.766% | 147,308 | -1.173% |
| 2026-05-06 | 67.27 | 68.41 | 66.68 | 66.82 | +1.767% | 162,532 | -2.918% |
| 2026-05-05 | 65.38 | 66.49 | 64.87 | 65.66 | +1.484% | 157,707 | -1.203% |
| 2026-05-04 | 65.71 | 66.66 | 64.69 | 64.70 | -2.369% | 249,746 | +0.263% |
| 2026-05-01 | 67.31 | 67.74 | 65.97 | 66.27 | -1.735% | 157,025 | -2.113% |
| 2026-04-30 | 67.13 | 68.45 | 66.31 | 67.44 | +0.149% | 265,027 | -3.811% |
| 2026-04-29 | 69.93 | 69.93 | 67.11 | 67.34 | -4.183% | 195,352 | -3.668% |
| 2026-04-28 | 71.75 | 71.96 | 69.77 | 70.28 | -0.833% | 155,910 | -7.698% |
| 2026-04-27 | 70.71 | 71.25 | 70.22 | 70.87 | +0.071% | 141,723 | -8.466% |
| 2026-04-24 | 71.68 | 72.03 | 70.66 | 70.82 | -1.420% | 137,540 | -8.402% |
| 2026-04-23 | 72.12 | 72.34 | 70.74 | 71.84 | +0.223% | 166,510 | -9.702% |
| 2026-04-22 | 71.81 | 72.16 | 71.23 | 71.68 | +1.043% | 186,117 | -9.501% |
| 2026-04-21 | 71.67 | 72.84 | 70.76 | 70.94 | +0.553% | 189,425 | -8.557% |
| 2026-04-20 | 69.00 | 70.72 | 68.69 | 70.55 | +1.980% | 158,218 | -8.051% |
| 2026-04-17 | 67.11 | 70.31 | 67.11 | 69.18 | +5.313% | 287,294 | -6.230% |
| 2026-04-16 | 65.65 | 66.20 | 65.46 | 65.69 | +0.198% | 175,482 | -1.248% |
| 2026-04-15 | 67.01 | 67.01 | 65.14 | 65.56 | -2.802% | 146,690 | -1.052% |
| 2026-04-14 | 67.43 | 68.17 | 67.34 | 67.45 | -0.472% | 113,046 | -3.825% |
| 2026-04-13 | 66.83 | 67.93 | 65.61 | 67.77 | +0.728% | 183,921 | -4.279% |
| 2026-04-10 | 69.34 | 69.34 | 67.22 | 67.28 | -2.817% | 152,442 | -3.582% |
| 2026-04-09 | 67.72 | 70.14 | 67.72 | 69.23 | +1.466% | 298,826 | -6.298% |
| 2026-04-08 | 67.44 | 69.29 | 66.73 | 68.23 | +6.211% | 338,553 | -4.925% |
| 2026-04-07 | 65.05 | 65.33 | 63.47 | 64.24 | -3.049% | 367,900 | +0.981% |
| 2026-04-06 | 64.61 | 66.48 | 64.54 | 66.26 | +1.393% | 145,283 | -2.098% |
| 2026-04-02 | 64.08 | 66.24 | 63.84 | 65.35 | -0.031% | 240,165 | -0.735% |
| 2026-04-01 | 64.12 | 66.02 | 63.43 | 65.37 | +1.427% | 250,492 | -0.765% |
| 2026-03-31 | 63.69 | 65.07 | 62.78 | 64.45 | +2.709% | 283,883 | +0.652% |
| 2026-03-30 | 63.00 | 63.22 | 62.09 | 62.75 | +1.373% | 327,857 | +3.378% |
| 2026-03-27 | 61.88 | 63.02 | 61.83 | 61.90 | -1.746% | 169,407 | +4.798% |
| 2026-03-26 | 63.39 | 64.02 | 62.94 | 63.00 | -1.578% | 185,223 | +2.968% |
| 2026-03-25 | 64.15 | 64.15 | 62.03 | 64.01 | +1.234% | 160,518 | +1.344% |
| 2026-03-24 | 62.46 | 64.00 | 62.00 | 63.23 | -0.394% | 163,603 | +2.594% |
| 2026-03-23 | 63.18 | 64.22 | 62.97 | 63.48 | +3.624% | 233,235 | +2.190% |
| 2026-03-20 | 62.81 | 62.81 | 60.97 | 61.26 | -2.654% | 546,188 | +5.893% |
| 2026-03-19 | 62.68 | 63.16 | 61.43 | 62.93 | -0.773% | 225,968 | +3.083% |
| 2026-03-18 | 64.80 | 65.14 | 63.26 | 63.42 | -3.205% | 197,786 | +2.286% |
| 2026-03-17 | 65.61 | 66.04 | 64.66 | 65.52 | +0.414% | 188,711 | -0.992% |
| 2026-03-16 | 65.41 | 65.79 | 64.81 | 65.25 | +0.354% | 231,423 | -0.582% |
| 2026-03-13 | 65.00 | 65.25 | 64.00 | 65.02 | +1.499% | 190,495 | -0.231% |
| 2026-03-12 | 64.50 | 64.74 | 63.68 | 64.06 | -2.333% | 221,165 | +1.264% |
| 2026-03-11 | 65.77 | 66.25 | 64.83 | 65.59 | -0.666% | 198,467 | -1.098% |
| 2026-03-10 | 66.51 | 67.51 | 65.88 | 66.03 | -1.418% | 181,161 | -1.757% |
| 2026-03-09 | 66.63 | 67.06 | 63.91 | 66.98 | -1.947% | 248,498 | -3.150% |
| 2026-03-06 | 68.98 | 69.07 | 67.83 | 68.31 | -2.775% | 190,845 | -5.036% |
| 2026-03-05 | 70.45 | 71.20 | 69.02 | 70.26 | -2.118% | 185,318 | -7.672% |
| 2026-03-04 | 71.95 | 71.95 | 70.72 | 71.78 | -0.042% | 156,798 | -9.627% |
| 2026-03-03 | 70.75 | 72.15 | 69.47 | 71.81 | -0.815% | 262,085 | -9.664% |
| 2026-03-02 | 71.72 | 72.78 | 71.00 | 72.40 | -1.711% | 243,832 | -10.401% |
| 2026-02-27 | 76.11 | 76.53 | 73.27 | 73.66 | -5.187% | 328,461 | -11.933% |
| 2026-02-26 | 77.79 | 79.50 | 75.35 | 77.69 | +4.394% | 347,242 | -16.501% |
| 2026-02-25 | 78.14 | 78.14 | 73.42 | 74.42 | -4.882% | 333,757 | -12.833% |
| 2026-02-24 | 77.83 | 79.36 | 77.81 | 78.24 | +0.488% | 125,857 | -17.088% |
| 2026-02-23 | 79.13 | 79.13 | 76.22 | 77.86 | -1.092% | 159,532 | -16.684% |
| 2026-02-20 | 78.69 | 79.95 | 78.00 | 78.72 | +0.536% | 128,337 | -17.594% |
| 2026-02-19 | 79.13 | 79.50 | 77.84 | 78.30 | -1.323% | 152,330 | -17.152% |
| 2026-02-18 | 79.17 | 80.83 | 79.00 | 79.35 | -0.176% | 196,274 | -18.248% |
| 2026-02-17 | 80.59 | 80.59 | 78.21 | 79.49 | -1.365% | 168,280 | -18.392% |
| 2026-02-13 | 77.61 | 80.97 | 77.61 | 80.59 | +3.907% | 306,998 | -19.506% |
| 2026-02-12 | 77.73 | 79.67 | 77.00 | 77.56 | +0.349% | 225,923 | -16.362% |
| 2026-02-11 | 77.02 | 78.05 | 76.35 | 77.29 | -0.374% | 174,092 | -16.069% |
| 2026-02-10 | 75.55 | 78.50 | 75.06 | 77.58 | +3.758% | 164,462 | -16.383% |
| 2026-02-09 | 75.82 | 76.40 | 74.39 | 74.77 | -0.914% | 146,014 | -13.241% |
| 2026-02-06 | 74.90 | 76.59 | 74.58 | 75.46 | +0.694% | 233,854 | -14.034% |
| 2026-02-05 | 75.72 | 76.30 | 74.69 | 74.94 | -0.438% | 182,610 | -13.437% |
| 2026-02-04 | 73.28 | 76.35 | 73.04 | 75.27 | +3.821% | 351,126 | -13.817% |
| 2026-02-03 | 69.45 | 73.77 | 69.20 | 72.50 | +4.077% | 283,527 | -10.524% |
| 2026-02-02 | 69.27 | 70.24 | 68.54 | 69.66 | +0.389% | 221,385 | -6.876% |
| 2026-01-30 | 69.07 | 70.47 | 68.02 | 69.39 | -0.942% | 262,491 | -6.514% |
| 2026-01-29 | 69.45 | 70.69 | 69.00 | 70.05 | +0.951% | 169,417 | -7.395% |
| 2026-01-28 | 68.73 | 70.31 | 68.55 | 69.39 | +0.858% | 183,388 | -6.514% |
| 2026-01-27 | 69.17 | 69.56 | 68.56 | 68.80 | -1.178% | 101,785 | -5.712% |
| 2026-01-26 | 70.09 | 70.69 | 69.22 | 69.62 | -0.472% | 157,482 | -6.823% |
| 2026-01-23 | 71.50 | 71.88 | 69.36 | 69.95 | -2.345% | 173,882 | -7.262% |
| 2026-01-22 | 73.10 | 74.08 | 71.19 | 71.63 | -1.904% | 169,330 | -9.437% |
| 2026-01-21 | 71.14 | 73.32 | 70.38 | 73.02 | +3.281% | 182,388 | -11.161% |
| 2026-01-20 | 71.00 | 73.23 | 69.31 | 70.70 | -3.731% | 303,074 | -8.246% |
| 2026-01-16 | 73.78 | 75.00 | 72.94 | 73.44 | -1.011% | 210,024 | -11.669% |
| 2026-01-15 | 73.00 | 74.44 | 72.43 | 74.19 | +1.979% | 275,544 | -12.562% |
| 2026-01-14 | 73.96 | 74.60 | 72.47 | 72.75 | -1.835% | 225,968 | -10.832% |
| 2026-01-13 | 73.06 | 74.32 | 72.81 | 74.11 | +1.730% | 194,536 | -12.468% |
| 2026-01-12 | 71.86 | 74.02 | 71.17 | 72.85 | +1.110% | 268,827 | -10.954% |
| 2026-01-09 | 68.17 | 72.60 | 68.17 | 72.05 | +6.899% | 356,499 | -9.965% |
| 2026-01-08 | 63.85 | 67.53 | 63.85 | 67.40 | +4.561% | 205,128 | -3.754% |
| 2026-01-07 | 64.76 | 66.11 | 64.08 | 64.46 | +0.093% | 282,137 | +0.636% |
| 2026-01-06 | 62.99 | 64.50 | 62.47 | 64.40 | +1.147% | 258,280 | +0.730% |
| 2026-01-05 | 62.76 | 64.53 | 62.70 | 63.67 | +0.728% | 210,558 | +1.885% |
| 2026-01-02 | 62.66 | 63.42 | 62.00 | 63.21 | +0.878% | 183,672 | +2.626% |
| 2025-12-31 | 62.90 | 63.05 | 62.35 | 62.66 | -0.682% | 281,178 | +3.527% |
| 2025-12-30 | 63.67 | 64.10 | 62.70 | 63.09 | -1.082% | 205,397 | +2.821% |
| 2025-12-29 | 63.78 | 63.82 | 63.23 | 63.78 | -0.047% | 189,350 | +1.709% |
| 2025-12-26 | 63.49 | 64.36 | 63.27 | 63.81 | +0.425% | 125,261 | +1.661% |
| 2025-12-24 | 62.56 | 63.76 | 62.52 | 63.54 | +0.985% | 129,877 | +2.093% |
| 2025-12-23 | 63.39 | 63.56 | 62.73 | 62.92 | -0.741% | 220,564 | +3.099% |
| 2025-12-22 | 63.89 | 64.58 | 63.20 | 63.39 | -1.077% | 221,377 | +2.335% |
| 2025-12-19 | 64.68 | 64.75 | 63.50 | 64.08 | -1.973% | 687,053 | +1.233% |
| 2025-12-18 | 66.24 | 66.88 | 65.37 | 65.37 | -0.107% | 202,198 | -0.765% |
| 2025-12-17 | 66.32 | 66.68 | 65.10 | 65.44 | -0.864% | 229,410 | -0.871% |
| 2025-12-16 | 66.53 | 66.71 | 65.62 | 66.01 | -0.106% | 181,362 | -1.727% |
| 2025-12-15 | 67.39 | 67.54 | 65.89 | 66.08 | -1.344% | 274,247 | -1.831% |
| 2025-12-12 | 67.88 | 67.88 | 66.52 | 66.98 | -0.446% | 155,207 | -3.150% |
| 2025-12-11 | 67.01 | 68.19 | 66.66 | 67.28 | +1.173% | 209,660 | -3.582% |
| 2025-12-10 | 64.53 | 67.13 | 64.53 | 66.50 | +3.534% | 257,690 | -2.451% |
| 2025-12-09 | 64.09 | 65.36 | 63.63 | 64.23 | -0.372% | 225,906 | +0.996% |
| 2025-12-08 | 66.13 | 66.13 | 64.16 | 64.47 | -1.932% | 372,286 | +0.620% |
| 2025-12-05 | 66.08 | 67.17 | 65.63 | 65.74 | -0.710% | 160,026 | -1.323% |
| 2025-12-04 | 67.06 | 67.29 | 66.03 | 66.21 | -1.649% | 241,710 | -2.024% |
| 2025-12-03 | 66.80 | 68.39 | 66.06 | 67.32 | +1.036% | 255,901 | -3.639% |
| 2025-12-02 | 67.07 | 67.51 | 65.52 | 66.63 | -0.671% | 447,969 | -2.641% |
| 2025-12-01 | 66.49 | 68.06 | 66.49 | 67.08 | -1.179% | 232,131 | -3.295% |
| 2025-11-28 | 68.25 | 68.54 | 67.56 | 67.88 | -0.542% | 97,605 | -4.434% |
| 2025-11-26 | 67.35 | 68.95 | 67.35 | 68.25 | +0.442% | 267,150 | -4.952% |
| 2025-11-25 | 65.77 | 68.23 | 65.36 | 67.95 | +4.991% | 294,458 | -4.533% |
| 2025-11-24 | 65.15 | 65.72 | 63.72 | 64.72 | -0.843% | 255,434 | +0.232% |
| 2025-11-21 | 62.77 | 66.07 | 62.77 | 65.27 | +5.308% | 320,921 | -0.613% |
| 2025-11-20 | 62.06 | 63.17 | 61.40 | 61.98 | 0.000% | 238,973 | +4.663% |
| 2025-11-19 | 62.13 | 62.34 | 61.55 | 61.98 | +0.340% | 179,505 | +4.663% |
| 2025-11-18 | 61.09 | 62.06 | 60.44 | 61.77 | +0.276% | 199,019 | +5.019% |
| 2025-11-17 | 63.19 | 63.42 | 61.42 | 61.60 | -3.084% | 242,111 | +5.308% |
| 2025-11-14 | 63.70 | 64.47 | 62.82 | 63.56 | -0.220% | 154,203 | +2.061% |
| 2025-11-13 | 64.08 | 65.12 | 63.63 | 63.70 | -1.591% | 197,125 | +1.837% |
| 2025-11-12 | 64.25 | 65.80 | 64.25 | 64.73 | +0.481% | 251,052 | +0.216% |
| 2025-11-11 | 63.76 | 64.77 | 63.16 | 64.42 | +2.140% | 183,075 | +0.699% |
| 2025-11-10 | 63.06 | 63.39 | 62.16 | 63.07 | +0.574% | 188,219 | +2.854% |
| 2025-11-07 | 62.44 | 63.22 | 61.84 | 62.71 | +0.739% | 127,845 | +3.444% |
| 2025-11-06 | 63.22 | 64.01 | 62.21 | 62.25 | -1.316% | 179,920 | +4.209% |
| 2025-11-05 | 63.35 | 64.37 | 62.76 | 63.08 | -0.489% | 217,813 | +2.838% |
| 2025-11-04 | 62.57 | 63.85 | 62.44 | 63.39 | +1.246% | 181,823 | +2.335% |
| 2025-11-03 | 64.07 | 64.50 | 62.20 | 62.61 | -3.290% | 344,519 | +3.610% |
| 2025-10-31 | 65.37 | 65.50 | 64.36 | 64.74 | -2.013% | 322,092 | +0.201% |
| 2025-10-30 | 68.00 | 69.73 | 65.08 | 66.07 | +2.545% | 333,091 | -1.816% |
| 2025-10-29 | 66.09 | 67.00 | 63.73 | 64.43 | -3.591% | 296,801 | +0.683% |
| 2025-10-28 | 65.84 | 67.86 | 64.62 | 66.83 | -1.256% | 219,696 | -2.933% |
| 2025-10-27 | 68.04 | 68.82 | 67.24 | 67.68 | -0.529% | 259,131 | -4.152% |
| 2025-10-24 | 69.32 | 69.38 | 68.01 | 68.04 | -0.599% | 141,139 | -4.659% |
| 2025-10-23 | 68.08 | 68.50 | 67.17 | 68.45 | +1.063% | 148,286 | -5.230% |
| 2025-10-22 | 68.59 | 68.59 | 67.30 | 67.73 | -1.383% | 181,238 | -4.223% |
| 2025-10-21 | 66.85 | 69.00 | 66.46 | 68.68 | +1.628% | 193,439 | -5.547% |
| 2025-10-20 | 67.71 | 68.16 | 67.00 | 67.58 | +0.476% | 107,078 | -4.010% |
| 2025-10-17 | 66.69 | 67.69 | 66.45 | 67.26 | +0.388% | 137,515 | -3.553% |
| 2025-10-16 | 67.45 | 67.57 | 66.15 | 67.00 | -0.357% | 168,963 | -3.179% |
| 2025-10-15 | 66.33 | 67.29 | 65.74 | 67.24 | +0.976% | 263,968 | -3.525% |
| 2025-10-14 | 62.24 | 66.82 | 62.00 | 66.59 | +5.968% | 315,543 | -2.583% |
| 2025-10-13 | 63.36 | 63.53 | 62.38 | 62.84 | -0.491% | 270,650 | +3.230% |
| 2025-10-10 | 64.67 | 65.40 | 62.80 | 63.15 | -1.605% | 390,315 | +2.724% |
| 2025-10-09 | 67.30 | 67.93 | 63.40 | 64.18 | -6.823% | 624,772 | +1.075% |
| 2025-10-08 | 70.40 | 70.66 | 68.87 | 68.88 | -1.866% | 286,960 | -5.822% |
| 2025-10-07 | 73.17 | 73.73 | 69.98 | 70.19 | -5.544% | 256,496 | -7.579% |
| 2025-10-06 | 77.41 | 77.51 | 74.00 | 74.31 | -3.955% | 252,172 | -12.704% |
| 2025-10-03 | 76.55 | 77.93 | 76.55 | 77.37 | +1.376% | 273,140 | -16.156% |
| 2025-10-02 | 76.02 | 76.72 | 75.12 | 76.32 | +0.079% | 227,614 | -15.003% |
| 2025-10-01 | 72.86 | 76.38 | 72.86 | 76.26 | +3.249% | 334,860 | -14.936% |
| 2025-09-30 | 73.31 | 74.09 | 72.80 | 73.86 | +0.627% | 239,022 | -12.172% |
| 2025-09-29 | 72.36 | 73.45 | 72.22 | 73.40 | +1.592% | 238,270 | -11.621% |
| 2025-09-26 | 70.75 | 72.53 | 70.60 | 72.25 | +2.468% | 252,862 | -10.215% |
| 2025-09-25 | 70.04 | 71.28 | 69.66 | 70.51 | -0.014% | 243,649 | -7.999% |
| 2025-09-24 | 69.58 | 71.25 | 69.54 | 70.52 | +0.930% | 175,132 | -8.012% |
| 2025-09-23 | 69.80 | 70.47 | 69.33 | 69.87 | +0.115% | 283,920 | -7.156% |
| 2025-09-22 | 71.00 | 71.00 | 69.42 | 69.79 | -2.063% | 258,289 | -7.050% |
| 2025-09-19 | 72.08 | 72.63 | 70.87 | 71.26 | -1.900% | 558,482 | -8.967% |
| 2025-09-18 | 71.73 | 72.85 | 71.27 | 72.64 | +1.184% | 241,000 | -10.697% |
| 2025-09-17 | 72.66 | 75.50 | 71.01 | 71.79 | -0.499% | 206,800 | -9.639% |
| 2025-09-16 | 73.27 | 73.52 | 71.78 | 72.15 | -1.232% | 214,078 | -10.090% |
| 2025-09-15 | 74.11 | 74.11 | 72.10 | 73.05 | -0.774% | 190,835 | -11.198% |
| 2025-09-12 | 74.25 | 74.84 | 73.42 | 73.62 | -2.166% | 177,300 | -11.885% |
| 2025-09-11 | 73.24 | 75.34 | 73.23 | 75.25 | +3.479% | 222,119 | -13.794% |
| 2025-09-10 | 74.28 | 74.66 | 71.80 | 72.72 | -1.423% | 266,442 | -10.795% |
| 2025-09-09 | 74.36 | 74.80 | 72.38 | 73.77 | -1.403% | 413,420 | -12.065% |
| 2025-09-08 | 73.38 | 74.88 | 72.71 | 74.82 | +1.962% | 273,527 | -13.299% |
| 2025-09-05 | 73.61 | 74.20 | 72.35 | 73.38 | +1.874% | 298,348 | -11.597% |
| 2025-09-04 | 69.96 | 72.10 | 69.64 | 72.03 | +3.939% | 205,446 | -9.940% |
| 2025-09-03 | 68.69 | 69.85 | 68.29 | 69.30 | +0.435% | 156,498 | -6.392% |
| 2025-09-02 | 68.61 | 69.61 | 68.61 | 69.00 | -1.203% | 154,897 | -5.986% |
| 2025-08-29 | 70.00 | 70.17 | 69.13 | 69.84 | -0.043% | 161,534 | -7.116% |
| 2025-08-28 | 69.94 | 70.09 | 68.72 | 69.87 | +0.316% | 164,712 | -7.156% |
| 2025-08-27 | 69.57 | 70.17 | 69.12 | 69.65 | +0.043% | 127,330 | -6.863% |
| 2025-08-26 | 70.00 | 70.58 | 69.49 | 69.62 | -0.826% | 172,594 | -6.823% |
| 2025-08-25 | 70.44 | 70.84 | 70.03 | 70.20 | -1.182% | 174,741 | -7.593% |
| 2025-08-22 | 67.87 | 71.75 | 67.19 | 71.04 | +5.951% | 335,087 | -8.685% |
| 2025-08-21 | 66.53 | 67.27 | 65.93 | 67.05 | -0.445% | 179,613 | -3.251% |
| 2025-08-20 | 68.99 | 69.73 | 67.17 | 67.35 | -2.645% | 223,522 | -3.682% |
| 2025-08-19 | 69.59 | 70.45 | 68.94 | 69.18 | +0.538% | 198,051 | -6.230% |
| 2025-08-18 | 69.45 | 69.75 | 68.56 | 68.81 | -0.607% | 172,215 | -5.726% |
| 2025-08-15 | 71.13 | 71.49 | 68.80 | 69.23 | -1.578% | 279,146 | -6.298% |
| 2025-08-14 | 69.48 | 70.37 | 69.02 | 70.34 | -0.874% | 297,178 | -7.777% |
| 2025-08-13 | 67.74 | 71.58 | 67.53 | 70.96 | +5.705% | 356,114 | -8.582% |
| 2025-08-12 | 65.64 | 67.40 | 64.72 | 67.13 | +3.372% | 266,308 | -3.367% |
| 2025-08-11 | 65.17 | 65.75 | 63.46 | 64.94 | -0.399% | 248,437 | -0.108% |
| 2025-08-08 | 64.50 | 65.47 | 64.45 | 65.20 | +1.117% | 195,963 | -0.506% |
| 2025-08-07 | 66.18 | 66.59 | 64.29 | 64.48 | -1.361% | 223,015 | +0.605% |
| 2025-08-06 | 65.73 | 66.15 | 65.23 | 65.37 | -0.533% | 216,209 | -0.765% |
| 2025-08-05 | 65.22 | 66.92 | 64.84 | 65.72 | +1.971% | 385,148 | -1.293% |
| 2025-08-04 | 64.08 | 64.97 | 63.67 | 64.45 | +1.114% | 313,541 | +0.652% |
| 2025-08-01 | 62.42 | 64.40 | 62.03 | 63.74 | +2.906% | 483,152 | +1.773% |
| 2025-07-31 | 62.26 | 62.84 | 60.77 | 61.94 | -2.854% | 512,503 | +4.730% |
| 2025-07-30 | 65.89 | 66.03 | 63.57 | 63.76 | -3.130% | 322,927 | +1.741% |
| 2025-07-29 | 67.18 | 67.31 | 65.27 | 65.82 | -1.467% | 314,885 | -1.443% |
| 2025-07-28 | 66.02 | 66.87 | 65.38 | 66.80 | +0.983% | 245,527 | -2.889% |
| 2025-07-25 | 66.02 | 66.17 | 64.80 | 66.15 | +1.039% | 191,518 | -1.935% |
| 2025-07-24 | 66.33 | 66.33 | 64.89 | 65.47 | -2.254% | 231,776 | -0.916% |
| 2025-07-23 | 67.61 | 67.61 | 66.14 | 66.98 | -0.342% | 207,068 | -3.150% |
| 2025-07-22 | 64.85 | 67.86 | 64.37 | 67.21 | +6.446% | 364,986 | -3.482% |
| 2025-07-21 | 64.12 | 64.82 | 62.95 | 63.14 | -0.645% | 188,664 | +2.740% |
| 2025-07-18 | 64.89 | 64.97 | 63.09 | 63.55 | -2.020% | 194,092 | +2.077% |
| 2025-07-17 | 64.74 | 65.69 | 64.56 | 64.86 | +0.185% | 191,852 | +0.015% |
| 2025-07-16 | 63.94 | 65.41 | 63.38 | 64.74 | +1.537% | 207,952 | +0.201% |
| 2025-07-15 | 67.00 | 67.70 | 63.66 | 63.76 | -4.264% | 222,244 | +1.741% |
| 2025-07-14 | 66.30 | 66.92 | 65.38 | 66.60 | -0.314% | 198,209 | -2.598% |
| 2025-07-11 | 65.90 | 67.36 | 65.59 | 66.81 | -0.506% | 253,343 | -2.904% |
| 2025-07-10 | 66.38 | 68.17 | 65.88 | 67.15 | +1.130% | 255,485 | -3.395% |
| 2025-07-09 | 63.81 | 66.61 | 63.30 | 66.40 | +4.370% | 271,386 | -2.304% |
| 2025-07-08 | 63.38 | 64.57 | 62.93 | 63.62 | +0.331% | 262,888 | +1.965% |
| 2025-07-07 | 64.46 | 64.98 | 63.05 | 63.41 | -2.221% | 222,492 | +2.302% |
| 2025-07-03 | 65.91 | 65.91 | 64.56 | 64.85 | -1.549% | 119,078 | +0.031% |
| 2025-07-02 | 65.27 | 66.07 | 64.65 | 65.87 | +0.966% | 286,043 | -1.518% |
| 2025-07-01 | 62.26 | 67.19 | 62.26 | 65.24 | +3.753% | 378,348 | -0.567% |
| 2025-06-30 | 63.41 | 63.69 | 61.95 | 62.88 | -0.711% | 365,220 | +3.165% |
| 2025-06-27 | 63.07 | 64.25 | 62.76 | 63.33 | +0.732% | 351,270 | +2.432% |
| 2025-06-26 | 62.54 | 62.88 | 61.60 | 62.87 | +0.850% | 146,175 | +3.181% |
| 2025-06-25 | 63.86 | 64.76 | 62.00 | 62.34 | -3.108% | 208,084 | +4.058% |
| 2025-06-24 | 64.24 | 65.27 | 62.99 | 64.34 | +0.989% | 259,161 | +0.824% |
| 2025-06-23 | 60.50 | 63.75 | 60.16 | 63.71 | +4.907% | 207,950 | +1.821% |
| 2025-06-20 | 59.92 | 61.03 | 59.84 | 60.73 | +1.913% | 383,707 | +6.817% |
| 2025-06-18 | 59.06 | 60.33 | 58.80 | 59.59 | +0.897% | 175,421 | +8.861% |
| 2025-06-17 | 60.38 | 61.37 | 58.71 | 59.06 | -1.828% | 224,345 | +9.837% |
| 2025-06-16 | 59.99 | 60.34 | 59.02 | 60.16 | +1.143% | 210,699 | +7.829% |
| 2025-06-13 | 60.35 | 61.33 | 59.02 | 59.48 | -2.747% | 303,681 | +9.062% |
| 2025-06-12 | 60.24 | 61.59 | 60.11 | 61.16 | +0.642% | 195,226 | +6.066% |
| 2025-06-11 | 62.68 | 63.32 | 60.66 | 60.77 | -2.456% | 309,206 | +6.747% |
| 2025-06-10 | 60.35 | 62.37 | 59.92 | 62.30 | +4.530% | 286,072 | +4.125% |
| 2025-06-09 | 59.51 | 60.15 | 58.65 | 59.60 | +1.274% | 182,798 | +8.842% |
| 2025-06-06 | 60.23 | 60.35 | 58.72 | 58.85 | -1.391% | 205,310 | +10.229% |
| 2025-06-05 | 59.37 | 60.31 | 58.91 | 59.68 | +0.168% | 217,558 | +8.696% |
| 2025-06-04 | 58.56 | 59.98 | 58.56 | 59.58 | +1.829% | 197,689 | +8.879% |
| 2025-06-03 | 57.60 | 58.63 | 56.88 | 58.51 | +1.193% | 309,228 | +10.870% |
| 2025-06-02 | 58.09 | 58.13 | 56.85 | 57.82 | -1.078% | 249,709 | +12.193% |
| 2025-05-30 | 58.67 | 58.76 | 58.07 | 58.45 | -0.680% | 227,617 | +10.984% |
| 2025-05-29 | 58.83 | 58.98 | 58.04 | 58.85 | +1.030% | 230,773 | +10.229% |
| 2025-05-28 | 60.01 | 60.29 | 58.21 | 58.25 | -3.576% | 304,079 | +11.365% |
| 2025-05-27 | 59.73 | 60.46 | 58.88 | 60.41 | +2.234% | 273,259 | +7.383% |
| 2025-05-23 | 58.34 | 59.54 | 58.34 | 59.09 | +0.237% | 208,787 | +9.782% |
| 2025-05-22 | 59.00 | 59.39 | 58.38 | 58.95 | -0.758% | 225,831 | +10.042% |
| 2025-05-21 | 60.93 | 61.40 | 59.05 | 59.40 | -3.020% | 240,322 | +9.209% |
| 2025-05-20 | 61.99 | 62.70 | 60.85 | 61.25 | 0.000% | 321,769 | +5.910% |