JBGS
JBG SMITH Properties Common Shares
stockNYSE
Market OpenOct 5, 2026 2:13:10 PM EDT
10.69USD+1.278%(+0.13)405,207
10.69Bid10.71Ask0.02SpreadJBGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.50 | 10.71 | 10.4300 | 10.69 | +1.231% | 405,207 | 0.000% |
| 2026-10-02 | 10.51 | 10.67 | 10.4400 | 10.56 | +1.832% | 764,998 | +1.231% |
| 2026-10-01 | 10.00 | 10.38 | 9.9300 | 10.37 | +3.287% | 1,006,773 | +3.086% |
| 2026-09-30 | 10.18 | 10.29 | 9.9900 | 10.04 | -0.594% | 705,481 | +6.474% |
| 2026-09-29 | 10.12 | 10.32 | 9.9500 | 10.10 | -0.688% | 1,134,168 | +5.842% |
| 2026-09-28 | 10.54 | 10.54 | 10.1300 | 10.17 | -3.419% | 1,002,018 | +5.113% |
| 2026-09-25 | 10.41 | 10.63 | 10.3200 | 10.53 | +1.153% | 1,051,664 | +1.519% |
| 2026-09-24 | 10.62 | 10.84 | 10.4100 | 10.41 | -2.254% | 1,277,224 | +2.690% |
| 2026-09-23 | 10.96 | 10.96 | 10.4700 | 10.65 | -3.270% | 1,113,729 | +0.376% |
| 2026-09-22 | 11.30 | 11.32 | 10.7750 | 11.01 | -1.784% | 1,157,677 | -2.906% |
| 2026-09-21 | 11.27 | 11.46 | 11.1609 | 11.21 | -0.178% | 904,268 | -4.639% |
| 2026-09-18 | 11.34 | 11.38 | 11.1950 | 11.23 | -1.664% | 4,978,390 | -4.809% |
| 2026-09-17 | 11.37 | 11.55 | 11.2300 | 11.42 | +1.421% | 891,815 | -6.392% |
| 2026-09-16 | 11.20 | 11.39 | 11.1600 | 11.26 | +1.168% | 1,029,545 | -5.062% |
| 2026-09-15 | 11.25 | 11.27 | 11.1300 | 11.13 | -1.067% | 631,140 | -3.953% |
| 2026-09-14 | 11.44 | 11.48 | 11.1500 | 11.25 | -1.055% | 667,491 | -4.978% |
| 2026-09-11 | 11.28 | 11.45 | 11.1800 | 11.37 | +0.977% | 601,068 | -5.981% |
| 2026-09-10 | 11.19 | 11.41 | 11.0450 | 11.26 | +0.626% | 961,925 | -5.062% |
| 2026-09-09 | 11.45 | 11.46 | 11.1000 | 11.19 | -2.014% | 780,827 | -4.468% |
| 2026-09-08 | 11.68 | 11.73 | 11.4100 | 11.42 | -2.393% | 764,608 | -6.392% |
| 2026-09-04 | 11.72 | 12.00 | 11.6500 | 11.70 | -0.426% | 676,750 | -8.632% |
| 2026-09-03 | 12.12 | 12.12 | 11.7300 | 11.75 | -1.509% | 884,806 | -9.021% |
| 2026-09-02 | 11.84 | 12.05 | 11.5800 | 11.93 | +1.359% | 737,297 | -10.394% |
| 2026-09-01 | 11.97 | 11.99 | 11.7600 | 11.77 | -2.324% | 913,867 | -9.176% |
| 2026-08-31 | 12.04 | 12.13 | 11.8500 | 12.05 | -0.248% | 1,115,765 | -11.286% |
| 2026-08-28 | 12.17 | 12.34 | 12.0400 | 12.08 | -0.165% | 672,368 | -11.507% |
| 2026-08-27 | 12.23 | 12.37 | 11.9500 | 12.10 | -2.024% | 760,875 | -11.653% |
| 2026-08-26 | 12.70 | 12.70 | 12.1100 | 12.35 | -2.372% | 927,827 | -13.441% |
| 2026-08-25 | 12.47 | 12.69 | 12.4650 | 12.65 | +1.200% | 681,179 | -15.494% |
| 2026-08-24 | 12.63 | 12.77 | 12.4700 | 12.50 | 0.000% | 713,931 | -14.480% |
| 2026-08-21 | 12.37 | 12.65 | 12.3700 | 12.50 | +1.051% | 1,122,024 | -14.480% |
| 2026-08-20 | 12.10 | 12.52 | 11.9701 | 12.37 | +1.560% | 525,105 | -13.581% |
| 2026-08-19 | 11.53 | 12.25 | 11.5300 | 12.18 | +6.562% | 582,567 | -12.233% |
| 2026-08-18 | 11.46 | 11.51 | 11.2400 | 11.43 | +0.351% | 934,476 | -6.474% |
| 2026-08-17 | 11.36 | 11.52 | 11.3300 | 11.39 | -0.784% | 740,158 | -6.146% |
| 2026-08-14 | 11.84 | 11.94 | 11.4800 | 11.48 | -2.794% | 709,781 | -6.882% |
| 2026-08-13 | 11.76 | 11.96 | 11.6850 | 11.81 | +0.085% | 870,656 | -9.483% |
| 2026-08-12 | 11.42 | 11.99 | 11.3800 | 11.80 | +3.600% | 844,813 | -9.407% |
| 2026-08-11 | 11.21 | 11.49 | 11.1700 | 11.39 | +1.606% | 1,082,261 | -6.146% |
| 2026-08-10 | 12.06 | 12.06 | 10.7700 | 11.21 | -7.812% | 1,789,730 | -4.639% |
| 2026-08-07 | 12.07 | 12.38 | 12.0700 | 12.16 | +0.165% | 554,875 | -12.089% |
| 2026-08-06 | 12.30 | 12.33 | 12.0450 | 12.14 | -0.492% | 683,839 | -11.944% |
| 2026-08-05 | 11.52 | 12.34 | 11.5100 | 12.20 | +1.836% | 1,100,110 | -12.377% |
| 2026-08-04 | 13.20 | 13.20 | 11.3200 | 11.98 | -15.812% | 4,127,136 | -10.768% |
| 2026-08-03 | 14.19 | 14.29 | 14.0500 | 14.23 | +1.281% | 521,794 | -24.877% |
| 2026-07-31 | 14.20 | 14.26 | 13.9900 | 14.05 | -0.213% | 498,317 | -23.915% |
| 2026-07-30 | 14.43 | 14.43 | 14.0200 | 14.08 | -3.097% | 497,953 | -24.077% |
| 2026-07-29 | 14.44 | 14.76 | 14.4300 | 14.53 | +1.113% | 457,956 | -26.428% |
| 2026-07-28 | 14.44 | 14.56 | 14.2000 | 14.37 | +0.560% | 411,230 | -25.609% |
| 2026-07-27 | 14.47 | 14.60 | 14.2300 | 14.29 | -1.584% | 425,420 | -25.192% |
| 2026-07-24 | 14.62 | 14.64 | 14.4300 | 14.52 | +0.276% | 456,545 | -26.377% |
| 2026-07-23 | 14.37 | 14.75 | 14.3400 | 14.48 | +0.836% | 385,925 | -26.174% |
| 2026-07-22 | 14.58 | 14.59 | 14.2500 | 14.36 | -0.897% | 469,578 | -25.557% |
| 2026-07-21 | 14.57 | 14.74 | 14.3300 | 14.49 | -0.344% | 321,789 | -26.225% |
| 2026-07-20 | 14.85 | 14.86 | 14.5400 | 14.54 | -2.285% | 377,034 | -26.479% |
| 2026-07-17 | 14.99 | 15.24 | 14.6600 | 14.88 | -1.195% | 819,631 | -28.159% |
| 2026-07-16 | 15.00 | 15.36 | 14.9950 | 15.06 | +1.414% | 783,124 | -29.017% |
| 2026-07-15 | 14.71 | 15.03 | 14.7100 | 14.85 | +1.296% | 488,738 | -28.013% |
| 2026-07-14 | 14.67 | 14.88 | 14.6000 | 14.66 | +0.411% | 426,353 | -27.080% |
| 2026-07-13 | 14.43 | 14.77 | 14.4300 | 14.60 | +0.413% | 386,235 | -26.781% |
| 2026-07-10 | 14.51 | 14.63 | 14.4150 | 14.54 | +0.972% | 260,776 | -26.479% |
| 2026-07-09 | 14.65 | 14.76 | 14.4000 | 14.40 | -1.302% | 367,598 | -25.764% |
| 2026-07-08 | 14.85 | 14.93 | 14.4300 | 14.59 | -2.473% | 623,346 | -26.731% |
| 2026-07-07 | 15.48 | 15.52 | 14.8600 | 14.96 | -2.286% | 467,778 | -28.543% |
| 2026-07-06 | 15.58 | 15.68 | 15.3100 | 15.31 | -1.034% | 550,964 | -30.176% |
| 2026-07-02 | 15.36 | 15.65 | 15.2200 | 15.47 | +1.910% | 828,487 | -30.899% |
| 2026-07-01 | 14.71 | 15.51 | 14.6600 | 15.18 | +3.476% | 849,928 | -29.578% |
| 2026-06-30 | 14.61 | 15.01 | 14.5900 | 14.67 | -0.610% | 517,077 | -27.130% |
| 2026-06-29 | 14.89 | 15.00 | 14.6700 | 14.76 | -1.534% | 605,825 | -27.575% |
| 2026-06-26 | 14.48 | 14.99 | 14.2750 | 14.99 | +4.170% | 1,577,759 | -28.686% |
| 2026-06-25 | 14.39 | 14.57 | 14.1100 | 14.39 | +0.139% | 386,034 | -25.712% |
| 2026-06-24 | 14.37 | 14.54 | 14.2300 | 14.37 | +0.490% | 516,436 | -25.609% |
| 2026-06-23 | 14.44 | 14.58 | 14.1800 | 14.30 | -0.763% | 398,907 | -25.245% |
| 2026-06-22 | 14.25 | 14.46 | 14.0700 | 14.41 | +1.766% | 491,382 | -25.815% |
| 2026-06-18 | 13.99 | 14.44 | 13.9900 | 14.16 | +1.944% | 1,287,602 | -24.506% |
| 2026-06-17 | 14.29 | 14.44 | 13.7100 | 13.89 | -3.070% | 644,311 | -23.038% |
| 2026-06-16 | 14.18 | 14.37 | 14.1350 | 14.33 | +1.344% | 639,946 | -25.401% |
| 2026-06-15 | 14.79 | 14.86 | 14.0900 | 14.14 | -3.940% | 862,300 | -24.399% |
| 2026-06-12 | 14.53 | 14.72 | 14.4300 | 14.72 | +1.798% | 478,837 | -27.378% |
| 2026-06-11 | 14.83 | 14.87 | 14.0600 | 14.46 | -1.766% | 492,030 | -26.072% |
| 2026-06-10 | 15.17 | 15.18 | 14.6600 | 14.72 | -2.258% | 467,266 | -27.378% |
| 2026-06-09 | 15.04 | 15.47 | 14.9700 | 15.06 | +1.142% | 520,539 | -29.017% |
| 2026-06-08 | 15.00 | 15.19 | 14.8300 | 14.89 | 0.000% | 332,674 | -28.207% |
| 2026-06-05 | 14.71 | 14.95 | 14.6600 | 14.89 | +0.202% | 333,610 | -28.207% |
| 2026-06-04 | 14.55 | 14.86 | 14.5029 | 14.86 | +3.123% | 286,618 | -28.062% |
| 2026-06-03 | 14.68 | 14.78 | 14.3800 | 14.41 | -2.305% | 395,473 | -25.815% |
| 2026-06-02 | 14.38 | 14.84 | 14.3600 | 14.75 | +2.502% | 387,617 | -27.525% |
| 2026-06-01 | 14.50 | 14.62 | 14.2600 | 14.39 | -1.909% | 414,214 | -25.712% |
| 2026-05-29 | 14.76 | 14.90 | 14.5500 | 14.67 | -0.744% | 463,349 | -27.130% |
| 2026-05-28 | 14.84 | 14.91 | 14.7100 | 14.78 | -0.270% | 340,525 | -27.673% |
| 2026-05-27 | 14.81 | 15.10 | 14.7700 | 14.82 | +0.816% | 476,102 | -27.868% |
| 2026-05-26 | 14.60 | 14.78 | 14.5500 | 14.70 | +1.309% | 295,244 | -27.279% |
| 2026-05-22 | 14.47 | 14.56 | 14.3600 | 14.51 | +0.764% | 342,153 | -26.327% |
| 2026-05-21 | 14.08 | 14.61 | 13.9900 | 14.40 | +1.195% | 421,271 | -25.764% |
| 2026-05-20 | 14.19 | 14.31 | 14.0200 | 14.23 | +0.211% | 389,556 | -24.877% |
| 2026-05-19 | 14.65 | 14.65 | 14.0000 | 14.20 | -2.740% | 577,342 | -24.718% |
| 2026-05-18 | 14.10 | 14.60 | 14.1000 | 14.60 | +2.672% | 601,732 | -26.781% |
| 2026-05-15 | 14.64 | 14.64 | 14.2100 | 14.22 | -3.199% | 498,024 | -24.824% |
| 2026-05-14 | 14.47 | 14.70 | 14.4400 | 14.69 | +0.824% | 585,546 | -27.229% |
| 2026-05-13 | 14.80 | 14.88 | 14.3800 | 14.57 | -2.280% | 591,404 | -26.630% |
| 2026-05-12 | 15.35 | 15.38 | 14.8400 | 14.91 | -2.421% | 659,436 | -28.303% |
| 2026-05-11 | 15.53 | 15.53 | 15.2500 | 15.28 | -1.799% | 464,308 | -30.039% |
| 2026-05-08 | 15.56 | 15.72 | 15.3800 | 15.56 | +0.973% | 497,455 | -31.298% |
| 2026-05-07 | 15.91 | 16.17 | 15.4100 | 15.41 | -2.468% | 2,434,014 | -30.629% |
| 2026-05-06 | 15.66 | 16.11 | 15.4400 | 15.80 | +4.359% | 1,249,473 | -32.342% |
| 2026-05-05 | 14.52 | 15.32 | 14.4400 | 15.14 | +4.342% | 599,047 | -29.392% |
| 2026-05-04 | 14.65 | 14.83 | 14.3910 | 14.51 | -1.360% | 443,734 | -26.327% |
| 2026-05-01 | 15.06 | 15.08 | 14.6900 | 14.71 | -1.933% | 490,504 | -27.328% |
| 2026-04-30 | 14.92 | 15.24 | 14.9050 | 15.00 | +0.536% | 480,428 | -28.733% |
| 2026-04-29 | 15.44 | 15.44 | 14.7600 | 14.92 | -4.298% | 506,565 | -28.351% |
| 2026-04-28 | 15.47 | 15.59 | 15.3100 | 15.59 | +1.431% | 491,470 | -31.430% |
| 2026-04-27 | 15.48 | 15.63 | 15.2700 | 15.37 | -1.030% | 474,102 | -30.449% |
| 2026-04-24 | 15.27 | 15.54 | 15.2400 | 15.53 | +1.107% | 225,276 | -31.165% |
| 2026-04-23 | 15.34 | 15.61 | 15.2800 | 15.36 | +0.065% | 295,064 | -30.404% |
| 2026-04-22 | 15.61 | 15.72 | 15.2500 | 15.35 | -1.539% | 338,416 | -30.358% |
| 2026-04-21 | 15.93 | 16.05 | 15.5500 | 15.59 | -2.011% | 412,779 | -31.430% |
| 2026-04-20 | 15.77 | 16.12 | 15.7100 | 15.91 | +0.442% | 288,183 | -32.810% |
| 2026-04-17 | 15.67 | 15.97 | 15.6500 | 15.84 | +1.734% | 994,932 | -32.513% |
| 2026-04-16 | 15.22 | 15.59 | 15.1700 | 15.57 | +2.031% | 631,458 | -31.342% |
| 2026-04-15 | 15.16 | 15.27 | 15.0900 | 15.26 | +0.660% | 333,171 | -29.948% |
| 2026-04-14 | 14.91 | 15.16 | 14.8700 | 15.16 | +1.473% | 266,047 | -29.485% |
| 2026-04-13 | 14.55 | 14.94 | 14.4500 | 14.94 | +2.189% | 454,521 | -28.447% |
| 2026-04-10 | 14.09 | 14.64 | 14.0403 | 14.62 | +3.395% | 668,960 | -26.881% |
| 2026-04-09 | 14.45 | 14.73 | 14.1400 | 14.14 | -2.885% | 546,629 | -24.399% |
| 2026-04-08 | 14.89 | 15.00 | 14.4750 | 14.56 | +0.275% | 537,814 | -26.580% |
| 2026-04-07 | 14.15 | 14.65 | 14.0400 | 14.52 | +2.470% | 991,073 | -26.377% |
| 2026-04-06 | 14.27 | 14.28 | 14.0700 | 14.17 | -1.117% | 567,726 | -24.559% |
| 2026-04-02 | 14.25 | 14.65 | 14.2100 | 14.33 | -0.830% | 475,709 | -25.401% |
| 2026-04-01 | 14.48 | 14.56 | 14.2917 | 14.45 | -1.095% | 649,722 | -26.021% |
| 2026-03-31 | 14.95 | 15.01 | 14.5300 | 14.61 | -0.680% | 734,172 | -26.831% |
| 2026-03-30 | 14.85 | 15.23 | 14.6400 | 14.71 | -1.275% | 637,181 | -27.328% |
| 2026-03-27 | 15.06 | 15.12 | 14.8350 | 14.90 | -1.520% | 497,225 | -28.255% |
| 2026-03-26 | 15.20 | 15.49 | 15.0900 | 15.13 | -0.787% | 407,132 | -29.346% |
| 2026-03-25 | 15.90 | 16.06 | 15.1900 | 15.25 | -2.990% | 682,585 | -29.902% |
| 2026-03-24 | 15.49 | 15.80 | 15.4225 | 15.72 | +1.223% | 895,956 | -31.997% |
| 2026-03-23 | 15.21 | 15.75 | 14.8900 | 15.53 | +3.810% | 1,409,126 | -31.165% |
| 2026-03-20 | 14.85 | 15.08 | 14.5208 | 14.96 | +1.149% | 2,811,191 | -28.543% |
| 2026-03-19 | 14.70 | 14.92 | 14.4900 | 14.79 | +1.094% | 679,674 | -27.721% |
| 2026-03-18 | 14.44 | 14.72 | 14.3300 | 14.63 | +0.205% | 768,956 | -26.931% |
| 2026-03-17 | 14.31 | 14.63 | 14.3000 | 14.60 | +2.817% | 960,582 | -26.781% |
| 2026-03-16 | 14.47 | 14.47 | 14.0300 | 14.20 | -0.907% | 457,438 | -24.718% |
| 2026-03-13 | 14.77 | 14.84 | 14.2600 | 14.33 | -1.849% | 542,620 | -25.401% |
| 2026-03-12 | 14.44 | 14.65 | 14.3650 | 14.60 | -0.273% | 436,564 | -26.781% |
| 2026-03-11 | 14.69 | 14.77 | 14.4600 | 14.64 | -1.014% | 325,575 | -26.981% |
| 2026-03-10 | 14.61 | 15.19 | 14.4100 | 14.79 | -0.605% | 905,836 | -27.721% |
| 2026-03-09 | 14.64 | 14.98 | 14.3100 | 14.88 | +0.405% | 512,503 | -28.159% |
| 2026-03-06 | 14.97 | 14.97 | 14.5900 | 14.82 | -2.178% | 313,532 | -27.868% |
| 2026-03-05 | 15.07 | 15.17 | 14.9400 | 15.15 | -0.525% | 285,710 | -29.439% |
| 2026-03-04 | 14.73 | 15.23 | 14.6050 | 15.23 | +2.975% | 494,678 | -29.810% |
| 2026-03-03 | 14.71 | 14.97 | 14.2050 | 14.79 | -1.466% | 496,236 | -27.721% |
| 2026-03-02 | 15.02 | 15.28 | 14.8000 | 15.01 | -1.315% | 686,832 | -28.781% |
| 2026-02-27 | 15.69 | 15.89 | 15.1201 | 15.21 | -3.977% | 802,510 | -29.717% |
| 2026-02-26 | 15.75 | 15.95 | 15.5200 | 15.84 | +1.214% | 628,329 | -32.513% |
| 2026-02-25 | 15.76 | 15.79 | 15.5200 | 15.65 | -0.064% | 673,341 | -31.693% |
| 2026-02-24 | 15.76 | 15.81 | 15.5300 | 15.66 | -1.136% | 376,060 | -31.737% |
| 2026-02-23 | 15.53 | 15.87 | 15.5009 | 15.84 | +0.956% | 485,801 | -32.513% |
| 2026-02-20 | 15.62 | 15.80 | 15.2800 | 15.69 | +0.384% | 635,528 | -31.867% |
| 2026-02-19 | 15.85 | 15.85 | 15.2000 | 15.63 | -0.888% | 652,792 | -31.606% |
| 2026-02-18 | 16.30 | 16.68 | 15.4400 | 15.77 | -1.314% | 594,580 | -32.213% |
| 2026-02-17 | 15.79 | 16.36 | 15.7400 | 15.98 | +0.251% | 707,083 | -33.104% |
| 2026-02-13 | 15.72 | 16.09 | 15.6850 | 15.94 | +1.593% | 495,504 | -32.936% |
| 2026-02-12 | 16.16 | 16.16 | 15.4300 | 15.69 | -2.607% | 786,175 | -31.867% |
| 2026-02-11 | 16.52 | 16.78 | 16.0050 | 16.11 | -1.768% | 452,519 | -33.644% |
| 2026-02-10 | 16.47 | 16.54 | 16.3600 | 16.40 | +0.061% | 366,912 | -34.817% |
| 2026-02-09 | 16.46 | 16.57 | 16.3100 | 16.39 | -1.443% | 294,035 | -34.777% |
| 2026-02-06 | 16.49 | 16.69 | 16.3100 | 16.63 | +1.279% | 683,503 | -35.719% |
| 2026-02-05 | 16.52 | 16.59 | 16.3050 | 16.42 | -0.785% | 468,477 | -34.896% |
| 2026-02-04 | 16.63 | 16.90 | 16.4900 | 16.55 | +0.669% | 655,635 | -35.408% |
| 2026-02-03 | 16.40 | 16.63 | 16.1700 | 16.44 | 0.000% | 527,087 | -34.976% |
| 2026-02-02 | 16.93 | 16.93 | 16.3600 | 16.44 | -2.375% | 643,924 | -34.976% |
| 2026-01-30 | 16.57 | 16.92 | 16.3800 | 16.84 | +1.324% | 857,216 | -36.520% |
| 2026-01-29 | 16.57 | 16.68 | 16.4000 | 16.62 | +1.156% | 554,919 | -35.680% |
| 2026-01-28 | 16.90 | 16.94 | 16.4050 | 16.43 | -2.493% | 675,312 | -34.936% |
| 2026-01-27 | 16.85 | 16.96 | 16.7300 | 16.85 | +0.298% | 564,055 | -36.558% |
| 2026-01-26 | 17.01 | 17.12 | 16.7400 | 16.80 | -1.984% | 445,187 | -36.369% |
| 2026-01-23 | 17.21 | 17.36 | 17.0350 | 17.14 | -1.267% | 319,512 | -37.631% |
| 2026-01-22 | 17.64 | 17.82 | 17.2600 | 17.36 | -0.857% | 384,622 | -38.422% |
| 2026-01-21 | 16.80 | 17.59 | 16.8000 | 17.51 | +1.507% | 368,497 | -38.949% |
| 2026-01-20 | 16.86 | 17.47 | 16.8600 | 17.25 | -2.100% | 359,155 | -38.029% |
| 2026-01-16 | 17.25 | 17.65 | 17.2100 | 17.62 | +1.968% | 326,670 | -39.330% |
| 2026-01-15 | 17.40 | 17.46 | 17.2600 | 17.28 | -0.289% | 319,323 | -38.137% |
| 2026-01-14 | 17.23 | 17.42 | 17.0700 | 17.33 | +0.058% | 325,631 | -38.315% |
| 2026-01-13 | 17.14 | 17.63 | 16.9775 | 17.32 | +1.524% | 568,711 | -38.279% |
| 2026-01-12 | 17.13 | 17.20 | 16.8400 | 17.06 | -0.525% | 523,402 | -37.339% |
| 2026-01-09 | 17.12 | 17.45 | 16.8752 | 17.15 | +0.117% | 345,064 | -37.668% |
| 2026-01-08 | 16.80 | 17.20 | 16.8000 | 17.13 | +1.241% | 312,503 | -37.595% |
| 2026-01-07 | 17.09 | 17.16 | 16.7850 | 16.92 | -0.937% | 414,373 | -36.820% |
| 2026-01-06 | 16.72 | 17.14 | 16.5600 | 17.08 | +1.727% | 495,773 | -37.412% |
| 2026-01-05 | 16.66 | 17.00 | 16.5300 | 16.79 | +0.539% | 433,666 | -36.331% |
| 2026-01-02 | 17.00 | 17.00 | 16.5500 | 16.70 | -1.822% | 658,012 | -35.988% |
| 2025-12-31 | 17.12 | 17.12 | 16.8501 | 17.01 | -0.351% | 343,025 | -37.155% |
| 2025-12-30 | 16.83 | 17.15 | 16.7300 | 17.07 | +0.294% | 403,581 | -37.376% |
| 2025-12-29 | 17.05 | 17.16 | 16.9400 | 17.02 | 0.000% | 429,270 | -37.192% |
| 2025-12-26 | 16.95 | 17.07 | 16.8300 | 17.02 | -0.293% | 312,982 | -37.192% |
| 2025-12-24 | 16.83 | 17.11 | 16.7745 | 17.07 | +1.006% | 180,682 | -37.376% |
| 2025-12-23 | 17.21 | 17.36 | 16.8300 | 16.90 | -2.256% | 491,557 | -36.746% |
| 2025-12-22 | 17.22 | 17.51 | 17.1300 | 17.29 | +0.407% | 525,618 | -38.172% |
| 2025-12-19 | 17.27 | 17.47 | 17.0900 | 17.22 | -1.034% | 2,887,070 | -37.921% |
| 2025-12-18 | 17.38 | 17.54 | 17.1200 | 17.40 | +0.811% | 547,667 | -38.563% |
| 2025-12-17 | 17.29 | 17.55 | 17.1000 | 17.26 | -0.231% | 537,543 | -38.065% |
| 2025-12-16 | 17.42 | 17.44 | 17.0400 | 17.30 | -0.803% | 613,249 | -38.208% |
| 2025-12-15 | 17.26 | 17.56 | 17.0400 | 17.44 | +1.043% | 549,279 | -38.704% |
| 2025-12-12 | 17.60 | 17.68 | 17.1400 | 17.26 | -1.540% | 488,958 | -38.065% |
| 2025-12-11 | 17.92 | 17.97 | 17.1800 | 17.53 | -1.406% | 697,495 | -39.019% |
| 2025-12-10 | 17.82 | 18.08 | 17.6500 | 17.78 | -0.336% | 790,104 | -39.876% |
| 2025-12-09 | 17.78 | 18.01 | 17.6600 | 17.84 | +0.734% | 589,198 | -40.078% |
| 2025-12-08 | 17.91 | 17.96 | 17.3800 | 17.71 | -1.172% | 803,407 | -39.639% |
| 2025-12-05 | 18.30 | 18.30 | 17.7650 | 17.92 | -1.430% | 742,347 | -40.346% |
| 2025-12-04 | 18.04 | 18.33 | 17.9700 | 18.18 | +0.387% | 581,706 | -41.199% |
| 2025-12-03 | 18.22 | 18.51 | 17.9900 | 18.11 | -0.275% | 516,055 | -40.972% |
| 2025-12-02 | 18.17 | 18.36 | 17.8900 | 18.16 | +0.554% | 419,047 | -41.134% |
| 2025-12-01 | 18.05 | 18.15 | 17.8200 | 18.06 | -0.933% | 611,211 | -40.808% |
| 2025-11-28 | 18.29 | 18.40 | 18.1300 | 18.23 | -0.978% | 256,680 | -41.360% |
| 2025-11-26 | 18.21 | 18.69 | 18.2100 | 18.41 | +1.043% | 877,910 | -41.934% |
| 2025-11-25 | 18.28 | 18.68 | 18.2200 | 18.22 | -0.164% | 775,232 | -41.328% |
| 2025-11-24 | 17.81 | 18.28 | 17.3600 | 18.25 | +2.759% | 1,432,268 | -41.425% |
| 2025-11-21 | 17.73 | 17.77 | 17.3900 | 17.76 | +1.024% | 791,992 | -39.809% |
| 2025-11-20 | 18.27 | 18.47 | 17.5700 | 17.58 | -3.140% | 819,280 | -39.192% |
| 2025-11-19 | 17.85 | 18.22 | 16.9600 | 18.15 | +2.484% | 578,921 | -41.102% |
| 2025-11-18 | 17.35 | 17.73 | 17.0700 | 17.71 | +1.432% | 1,042,562 | -39.639% |
| 2025-11-17 | 18.10 | 18.10 | 17.3500 | 17.46 | -2.784% | 962,254 | -38.774% |
| 2025-11-14 | 17.64 | 18.07 | 17.4500 | 17.96 | +0.504% | 534,219 | -40.479% |
| 2025-11-13 | 17.88 | 17.96 | 17.5700 | 17.87 | -0.612% | 403,162 | -40.179% |
| 2025-11-12 | 18.07 | 18.37 | 17.9700 | 17.98 | -0.827% | 520,210 | -40.545% |
| 2025-11-11 | 18.21 | 18.24 | 17.9800 | 18.13 | -0.275% | 378,405 | -41.037% |
| 2025-11-10 | 18.65 | 18.71 | 18.1700 | 18.18 | -2.677% | 522,455 | -41.199% |
| 2025-11-07 | 18.15 | 18.79 | 18.0000 | 18.68 | +3.147% | 651,515 | -42.773% |
| 2025-11-06 | 18.56 | 18.68 | 18.1000 | 18.11 | -3.516% | 741,604 | -40.972% |
| 2025-11-05 | 18.91 | 19.02 | 18.4600 | 18.77 | -0.266% | 855,521 | -43.047% |
| 2025-11-04 | 18.89 | 19.12 | 18.7050 | 18.82 | -0.738% | 533,690 | -43.199% |
| 2025-11-03 | 18.99 | 19.13 | 18.3200 | 18.96 | -2.719% | 942,910 | -43.618% |
| 2025-10-31 | 19.35 | 19.67 | 19.1100 | 19.49 | +0.360% | 835,229 | -45.151% |
| 2025-10-30 | 20.04 | 20.18 | 19.1650 | 19.42 | -3.527% | 891,261 | -44.954% |
| 2025-10-29 | 19.66 | 20.50 | 19.5200 | 20.13 | -5.714% | 1,250,075 | -46.895% |
| 2025-10-28 | 21.58 | 21.64 | 20.9600 | 21.35 | -0.928% | 397,553 | -49.930% |
| 2025-10-27 | 21.51 | 21.60 | 21.2100 | 21.55 | +0.186% | 662,966 | -50.394% |
| 2025-10-24 | 21.86 | 21.86 | 21.3000 | 21.51 | -0.555% | 558,171 | -50.302% |
| 2025-10-23 | 20.89 | 21.63 | 20.8050 | 21.63 | +3.049% | 493,871 | -50.578% |
| 2025-10-22 | 20.78 | 21.11 | 20.5900 | 20.99 | +1.943% | 529,380 | -49.071% |
| 2025-10-21 | 20.33 | 20.82 | 20.1900 | 20.59 | +1.179% | 823,271 | -48.082% |
| 2025-10-20 | 20.40 | 20.60 | 20.2300 | 20.35 | -0.294% | 359,283 | -47.469% |
| 2025-10-17 | 20.25 | 20.63 | 20.2000 | 20.41 | +0.492% | 441,575 | -47.624% |
| 2025-10-16 | 20.70 | 20.84 | 20.1700 | 20.31 | -1.931% | 429,674 | -47.366% |
| 2025-10-15 | 20.71 | 21.09 | 20.6625 | 20.71 | 0.000% | 459,673 | -48.382% |
| 2025-10-14 | 20.50 | 20.90 | 20.3943 | 20.71 | +0.877% | 448,472 | -48.382% |
| 2025-10-13 | 20.27 | 20.63 | 20.0800 | 20.53 | +2.241% | 621,158 | -47.930% |
| 2025-10-10 | 20.15 | 20.25 | 19.9700 | 20.08 | -0.199% | 860,394 | -46.763% |
| 2025-10-09 | 20.79 | 21.07 | 20.1100 | 20.12 | -5.629% | 768,930 | -46.869% |
| 2025-10-08 | 21.47 | 21.47 | 21.0300 | 21.32 | -0.141% | 549,771 | -49.859% |
| 2025-10-07 | 21.81 | 21.98 | 21.2950 | 21.35 | -2.154% | 481,727 | -49.930% |
| 2025-10-06 | 21.56 | 21.85 | 21.4000 | 21.82 | +1.159% | 635,314 | -51.008% |
| 2025-10-03 | 21.93 | 22.28 | 21.2050 | 21.57 | -1.146% | 836,900 | -50.440% |
| 2025-10-02 | 22.03 | 22.07 | 21.7500 | 21.82 | -1.043% | 581,070 | -51.008% |
| 2025-10-01 | 22.18 | 22.38 | 21.9400 | 22.05 | -0.899% | 869,743 | -51.519% |
| 2025-09-30 | 21.64 | 22.32 | 21.5900 | 22.25 | +2.724% | 769,741 | -51.955% |
| 2025-09-29 | 21.82 | 21.90 | 21.4600 | 21.66 | -1.005% | 802,606 | -50.646% |
| 2025-09-26 | 22.19 | 22.33 | 21.8300 | 21.88 | -1.308% | 720,610 | -51.143% |
| 2025-09-25 | 22.74 | 22.82 | 22.0000 | 22.17 | -2.848% | 955,650 | -51.782% |
| 2025-09-24 | 23.40 | 23.41 | 22.8200 | 22.82 | -2.060% | 817,202 | -53.155% |
| 2025-09-23 | 23.73 | 23.82 | 23.1800 | 23.30 | -1.771% | 950,137 | -54.120% |
| 2025-09-22 | 23.85 | 23.85 | 23.1600 | 23.72 | -0.168% | 1,200,209 | -54.933% |
| 2025-09-19 | 24.00 | 24.11 | 23.5800 | 23.76 | -1.206% | 6,730,183 | -55.008% |
| 2025-09-18 | 23.94 | 24.28 | 23.8000 | 24.05 | +0.754% | 1,149,457 | -55.551% |
| 2025-09-17 | 24.19 | 24.30 | 23.7800 | 23.87 | -1.486% | 1,507,459 | -55.216% |
| 2025-09-16 | 23.53 | 24.25 | 23.5200 | 24.23 | +2.366% | 1,386,912 | -55.881% |
| 2025-09-15 | 23.75 | 23.75 | 23.3100 | 23.67 | +0.681% | 846,157 | -54.837% |
| 2025-09-12 | 23.38 | 23.67 | 23.1650 | 23.51 | +0.642% | 902,300 | -54.530% |
| 2025-09-11 | 23.31 | 23.52 | 23.0800 | 23.36 | +0.560% | 1,092,069 | -54.238% |
| 2025-09-10 | 23.40 | 23.43 | 23.0200 | 23.23 | +0.129% | 881,349 | -53.982% |
| 2025-09-09 | 22.92 | 23.24 | 22.7400 | 23.20 | +0.870% | 1,049,908 | -53.922% |
| 2025-09-08 | 21.67 | 23.12 | 21.5201 | 23.00 | +1.188% | 1,335,971 | -53.522% |
| 2025-09-05 | 22.09 | 22.75 | 22.0150 | 22.73 | +3.459% | 960,592 | -52.970% |
| 2025-09-04 | 21.40 | 22.08 | 21.3850 | 21.97 | +2.186% | 1,111,746 | -51.343% |
| 2025-09-03 | 21.26 | 21.51 | 21.0250 | 21.50 | +0.892% | 675,331 | -50.279% |
| 2025-09-02 | 21.17 | 21.39 | 21.1050 | 21.31 | -0.606% | 897,880 | -49.836% |
| 2025-08-29 | 21.21 | 21.45 | 20.9900 | 21.44 | +1.180% | 678,741 | -50.140% |
| 2025-08-28 | 21.21 | 21.30 | 20.8200 | 21.19 | -0.423% | 585,969 | -49.552% |
| 2025-08-27 | 20.84 | 21.30 | 20.8050 | 21.28 | +2.209% | 1,449,028 | -49.765% |
| 2025-08-26 | 20.74 | 20.84 | 20.6000 | 20.82 | +0.144% | 1,384,969 | -48.655% |
| 2025-08-25 | 20.65 | 20.89 | 20.5200 | 20.79 | +1.020% | 633,293 | -48.581% |
| 2025-08-22 | 20.47 | 20.96 | 20.3000 | 20.58 | +1.429% | 965,561 | -48.056% |
| 2025-08-21 | 20.61 | 20.80 | 20.2000 | 20.29 | -2.311% | 590,800 | -47.314% |
| 2025-08-20 | 20.67 | 20.87 | 20.4900 | 20.77 | +0.581% | 650,391 | -48.532% |
| 2025-08-19 | 19.83 | 20.66 | 19.8250 | 20.65 | +3.769% | 778,092 | -48.232% |
| 2025-08-18 | 19.76 | 19.99 | 19.5850 | 19.90 | +0.862% | 2,257,276 | -46.281% |
| 2025-08-15 | 20.10 | 20.19 | 19.5800 | 19.73 | -1.694% | 864,747 | -45.819% |
| 2025-08-14 | 20.15 | 20.24 | 19.8600 | 20.07 | -1.036% | 700,358 | -46.736% |
| 2025-08-13 | 19.91 | 20.29 | 19.8150 | 20.28 | +1.910% | 1,008,646 | -47.288% |
| 2025-08-12 | 19.50 | 20.11 | 19.4700 | 19.90 | +2.577% | 2,861,646 | -46.281% |
| 2025-08-11 | 19.42 | 19.68 | 19.0800 | 19.40 | -0.666% | 1,075,345 | -44.897% |
| 2025-08-08 | 19.89 | 20.04 | 19.5000 | 19.53 | -1.909% | 962,987 | -45.264% |
| 2025-08-07 | 20.10 | 20.21 | 19.5200 | 19.91 | -1.044% | 949,534 | -46.308% |
| 2025-08-06 | 20.32 | 20.47 | 20.0400 | 20.12 | -1.517% | 878,251 | -46.869% |
| 2025-08-05 | 20.53 | 20.70 | 19.9850 | 20.43 | -0.632% | 1,101,618 | -47.675% |
| 2025-08-04 | 20.93 | 21.04 | 20.4100 | 20.56 | -1.674% | 1,710,840 | -48.006% |
| 2025-08-01 | 21.10 | 21.25 | 20.5600 | 20.91 | -1.275% | 1,657,209 | -48.876% |
| 2025-07-31 | 21.44 | 22.45 | 21.1650 | 21.18 | -1.397% | 1,490,670 | -49.528% |
| 2025-07-30 | 19.54 | 22.45 | 19.4050 | 21.48 | +11.642% | 1,853,309 | -50.233% |
| 2025-07-29 | 19.54 | 19.54 | 18.7900 | 19.24 | -0.311% | 1,555,785 | -44.439% |
| 2025-07-28 | 19.57 | 19.57 | 19.0350 | 19.30 | -1.228% | 1,140,734 | -44.611% |
| 2025-07-25 | 19.38 | 19.60 | 19.2950 | 19.54 | +1.454% | 761,643 | -45.292% |
| 2025-07-24 | 18.89 | 19.26 | 18.8500 | 19.26 | +0.732% | 793,089 | -44.496% |
| 2025-07-23 | 18.78 | 19.27 | 18.7200 | 19.12 | +2.191% | 1,242,600 | -44.090% |
| 2025-07-22 | 18.20 | 18.74 | 18.1800 | 18.71 | +2.577% | 486,973 | -42.865% |
| 2025-07-21 | 18.26 | 18.43 | 18.1500 | 18.24 | +0.662% | 336,986 | -41.393% |
| 2025-07-18 | 18.31 | 18.41 | 18.0100 | 18.12 | -0.220% | 433,475 | -41.004% |
| 2025-07-17 | 18.07 | 18.28 | 17.9300 | 18.16 | -0.220% | 683,339 | -41.134% |
| 2025-07-16 | 18.31 | 18.51 | 18.0200 | 18.20 | -0.110% | 810,056 | -41.264% |
| 2025-07-15 | 18.53 | 18.59 | 18.1800 | 18.22 | -1.407% | 804,542 | -41.328% |
| 2025-07-14 | 18.34 | 18.74 | 17.7000 | 18.48 | +0.163% | 740,108 | -42.154% |
| 2025-07-11 | 18.46 | 18.77 | 18.1700 | 18.45 | +0.600% | 660,112 | -42.060% |
| 2025-07-10 | 17.79 | 18.45 | 17.7900 | 18.34 | +2.401% | 745,473 | -41.712% |
| 2025-07-09 | 17.57 | 18.15 | 17.5100 | 17.91 | +2.284% | 1,133,551 | -40.313% |
| 2025-07-08 | 17.04 | 17.52 | 17.0400 | 17.51 | +2.819% | 1,130,524 | -38.949% |
| 2025-07-07 | 16.88 | 17.21 | 16.7800 | 17.03 | -0.234% | 927,288 | -37.228% |
| 2025-07-03 | 16.91 | 17.07 | 16.8800 | 17.07 | +0.946% | 397,032 | -37.376% |
| 2025-07-02 | 17.10 | 17.10 | 16.6600 | 16.91 | -0.705% | 1,104,734 | -36.783% |
| 2025-07-01 | 17.29 | 17.39 | 16.8750 | 17.03 | -1.561% | 1,287,683 | -37.228% |
| 2025-06-30 | 17.56 | 17.56 | 17.0200 | 17.30 | -1.030% | 873,080 | -38.208% |
| 2025-06-27 | 17.54 | 17.64 | 17.2900 | 17.48 | +0.172% | 1,705,054 | -38.844% |
| 2025-06-26 | 16.74 | 17.58 | 16.6900 | 17.45 | +4.742% | 2,951,002 | -38.739% |
| 2025-06-25 | 17.14 | 17.29 | 16.5800 | 16.66 | -3.027% | 1,108,279 | -35.834% |
| 2025-06-24 | 17.55 | 17.68 | 17.0400 | 17.18 | -1.997% | 1,955,151 | -37.776% |
| 2025-06-23 | 17.83 | 18.00 | 16.8850 | 17.53 | -1.903% | 1,237,284 | -39.019% |
| 2025-06-20 | 18.11 | 18.13 | 17.2400 | 17.87 | -0.942% | 5,979,116 | -40.179% |
| 2025-06-18 | 18.21 | 18.50 | 17.8500 | 18.04 | -1.096% | 3,335,163 | -40.743% |
| 2025-06-17 | 18.32 | 18.34 | 18.0500 | 18.24 | -0.870% | 1,191,576 | -41.393% |
| 2025-06-16 | 18.40 | 18.66 | 18.3500 | 18.40 | +0.492% | 1,232,739 | -41.902% |
| 2025-06-13 | 18.20 | 18.43 | 17.9800 | 18.31 | -0.272% | 847,155 | -41.617% |
| 2025-06-12 | 17.88 | 18.60 | 17.5800 | 18.36 | +2.570% | 1,274,269 | -41.776% |
| 2025-06-11 | 18.10 | 18.18 | 17.7600 | 17.90 | -0.666% | 2,237,495 | -40.279% |
| 2025-06-10 | 17.47 | 18.09 | 17.2100 | 18.02 | +3.385% | 2,604,750 | -40.677% |
| 2025-06-09 | 17.92 | 18.12 | 17.4100 | 17.43 | -2.408% | 1,826,809 | -38.669% |
| 2025-06-06 | 17.82 | 17.93 | 17.6000 | 17.86 | +1.999% | 663,298 | -40.146% |
| 2025-06-05 | 17.68 | 17.93 | 17.4000 | 17.51 | -1.463% | 797,523 | -38.949% |
| 2025-06-04 | 17.37 | 17.96 | 17.1400 | 17.77 | +1.951% | 4,055,307 | -39.842% |
| 2025-06-03 | 17.59 | 17.71 | 17.3600 | 17.43 | -0.853% | 844,822 | -38.669% |
| 2025-06-02 | 17.00 | 17.68 | 16.8200 | 17.58 | +2.807% | 1,686,897 | -39.192% |
| 2025-05-30 | 17.19 | 17.19 | 16.7950 | 17.10 | -0.754% | 1,521,671 | -37.485% |
| 2025-05-29 | 17.34 | 17.51 | 17.2300 | 17.23 | -0.058% | 744,495 | -37.957% |
| 2025-05-28 | 17.22 | 17.29 | 17.0400 | 17.24 | 0.000% | 994,169 | -37.993% |
| 2025-05-27 | 16.61 | 17.37 | 16.6000 | 17.24 | +4.675% | 867,166 | -37.993% |
| 2025-05-23 | 16.38 | 16.52 | 16.2300 | 16.47 | +0.122% | 1,028,959 | -35.094% |
| 2025-05-22 | 16.31 | 16.53 | 16.0300 | 16.45 | +0.366% | 922,213 | -35.015% |
| 2025-05-21 | 16.30 | 16.65 | 16.2000 | 16.39 | -1.325% | 3,291,984 | -34.777% |
| 2025-05-20 | 16.39 | 16.70 | 16.3900 | 16.61 | +0.363% | 950,603 | -35.641% |
| 2025-05-19 | 16.36 | 16.63 | 16.2800 | 16.55 | -0.060% | 1,313,295 | -35.408% |
| 2025-05-16 | 16.50 | 16.57 | 16.0750 | 16.56 | +0.364% | 1,242,203 | -35.447% |
| 2025-05-15 | 16.23 | 16.54 | 16.1050 | 16.50 | +2.167% | 552,528 | -35.212% |
| 2025-05-14 | 16.64 | 16.64 | 16.0300 | 16.15 | -2.828% | 1,110,695 | -33.808% |
| 2025-05-13 | 16.54 | 16.73 | 16.0900 | 16.62 | +1.280% | 1,589,043 | -35.680% |
| 2025-05-12 | 16.53 | 16.73 | 16.0600 | 16.41 | +1.799% | 2,214,741 | -34.857% |
| 2025-05-09 | 15.64 | 16.36 | 15.5600 | 16.12 | +3.267% | 3,010,661 | -33.685% |
| 2025-05-08 | 15.25 | 15.76 | 15.0300 | 15.61 | +1.826% | 1,324,874 | -31.518% |
| 2025-05-07 | 15.22 | 15.54 | 15.2200 | 15.33 | +1.255% | 1,427,486 | -30.267% |
| 2025-05-06 | 14.75 | 15.31 | 14.6600 | 15.14 | +2.022% | 1,439,534 | -29.392% |
| 2025-05-05 | 15.00 | 15.26 | 14.6900 | 14.84 | -1.982% | 1,603,141 | -27.965% |
| 2025-05-02 | 14.76 | 15.17 | 14.7600 | 15.14 | +4.342% | 1,909,276 | -29.392% |
| 2025-05-01 | 13.98 | 14.68 | 13.8100 | 14.51 | +3.791% | 2,783,779 | -26.327% |
| 2025-04-30 | 14.07 | 14.26 | 13.2800 | 13.98 | -1.619% | 2,305,911 | -23.534% |
| 2025-04-29 | 14.53 | 14.62 | 13.9700 | 14.21 | -3.202% | 1,085,845 | -24.771% |
| 2025-04-28 | 14.57 | 14.83 | 14.4100 | 14.68 | +0.342% | 646,913 | -27.180% |
| 2025-04-25 | 14.58 | 14.76 | 14.4600 | 14.63 | -0.273% | 490,837 | -26.931% |
| 2025-04-24 | 14.61 | 14.82 | 14.4800 | 14.67 | +0.617% | 593,157 | -27.130% |
| 2025-04-23 | 14.93 | 15.11 | 14.5100 | 14.58 | +0.206% | 584,562 | -26.680% |
| 2025-04-22 | 14.70 | 14.91 | 14.4800 | 14.55 | +0.345% | 663,044 | -26.529% |
| 2025-04-21 | 14.79 | 14.94 | 14.3900 | 14.50 | -2.750% | 784,505 | -26.276% |
| 2025-04-17 | 15.23 | 15.50 | 14.8800 | 14.91 | -2.230% | 924,046 | -28.303% |
| 2025-04-16 | 15.21 | 15.50 | 15.1100 | 15.25 | +0.461% | 546,630 | -29.902% |
| 2025-04-15 | 15.37 | 15.50 | 15.1200 | 15.18 | 0.000% | 916,312 | -29.578% |