ROCK
Gibraltar Industries, Inc.
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
30.35USD-1.764%(-0.55)407,794
After-hoursNov 13, 2026 4:00:30 PM EST
30.35USD0.000%(-0.00)
ROCK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 31.55 | 32.02 | 30.00 | 30.35 | -1.764% | 407,794 | 0.000% |
| 2026-11-12 | 32.37 | 33.08 | 30.82 | 30.89 | -5.346% | 506,034 | -1.764% |
| 2026-11-11 | 31.30 | 33.06 | 30.55 | 32.64 | +4.281% | 677,842 | -7.016% |
| 2026-11-10 | 33.29 | 33.98 | 30.95 | 31.30 | -7.914% | 606,330 | -3.035% |
| 2026-11-09 | 33.00 | 34.90 | 33.00 | 33.99 | +4.681% | 697,900 | -10.709% |
| 2026-11-06 | 32.01 | 32.69 | 29.30 | 32.47 | +2.461% | 1,397,323 | -6.529% |
| 2026-11-05 | 32.59 | 37.29 | 31.05 | 31.69 | -27.283% | 2,330,841 | -4.228% |
| 2026-11-04 | 42.37 | 44.25 | 41.88 | 43.58 | +6.605% | 534,332 | -30.358% |
| 2026-11-03 | 41.84 | 43.56 | 40.71 | 40.88 | -1.754% | 330,893 | -25.758% |
| 2026-11-02 | 40.85 | 42.44 | 40.63 | 41.61 | +3.766% | 348,575 | -27.061% |
| 2026-10-30 | 39.91 | 41.75 | 39.65 | 40.10 | -0.570% | 307,201 | -24.314% |
| 2026-10-29 | 38.43 | 40.47 | 38.43 | 40.33 | +5.218% | 234,169 | -24.746% |
| 2026-10-28 | 38.67 | 39.00 | 37.58 | 38.33 | -0.725% | 350,213 | -20.819% |
| 2026-10-27 | 38.69 | 38.98 | 38.00 | 38.61 | +1.339% | 351,515 | -21.393% |
| 2026-10-26 | 39.17 | 39.29 | 37.72 | 38.10 | -1.880% | 339,460 | -20.341% |
| 2026-10-23 | 38.98 | 39.40 | 37.54 | 38.83 | -1.120% | 323,603 | -21.839% |
| 2026-10-22 | 38.34 | 39.58 | 38.34 | 39.27 | +1.264% | 382,679 | -22.715% |
| 2026-10-21 | 38.88 | 39.75 | 37.87 | 38.78 | +0.963% | 389,352 | -21.738% |
| 2026-10-20 | 37.86 | 39.23 | 37.61 | 38.41 | +1.843% | 407,605 | -20.984% |
| 2026-10-19 | 38.25 | 38.92 | 37.56 | 37.72 | -0.462% | 441,981 | -19.528% |
| 2026-10-16 | 39.10 | 40.03 | 37.56 | 37.89 | -3.465% | 483,875 | -19.900% |
| 2026-10-15 | 37.01 | 39.91 | 36.70 | 39.25 | +7.007% | 794,397 | -22.675% |
| 2026-10-14 | 36.20 | 36.92 | 35.63 | 36.68 | -1.132% | 457,749 | -17.257% |
| 2026-10-13 | 37.05 | 37.86 | 35.89 | 37.10 | +0.569% | 394,974 | -18.194% |
| 2026-10-12 | 36.36 | 37.77 | 36.12 | 36.89 | +0.627% | 370,055 | -17.728% |
| 2026-10-09 | 37.45 | 37.60 | 36.55 | 36.66 | -2.188% | 426,756 | -17.212% |
| 2026-10-08 | 38.00 | 38.65 | 37.06 | 37.48 | -2.472% | 691,276 | -19.023% |
| 2026-10-07 | 40.13 | 40.13 | 38.22 | 38.43 | -5.809% | 321,094 | -21.025% |
| 2026-10-06 | 40.44 | 41.52 | 40.41 | 40.80 | +1.190% | 217,314 | -25.613% |
| 2026-10-05 | 40.05 | 41.41 | 39.50 | 40.32 | +0.423% | 303,156 | -24.727% |
| 2026-10-02 | 41.12 | 41.38 | 39.44 | 40.15 | +1.057% | 253,009 | -24.408% |
| 2026-10-01 | 39.58 | 40.08 | 38.21 | 39.73 | +0.328% | 375,087 | -23.609% |
| 2026-09-30 | 40.43 | 40.56 | 39.49 | 39.60 | -1.025% | 240,738 | -23.359% |
| 2026-09-29 | 40.75 | 40.86 | 39.28 | 40.01 | -1.332% | 270,043 | -24.144% |
| 2026-09-28 | 39.71 | 40.96 | 38.89 | 40.55 | -0.025% | 348,974 | -25.154% |
| 2026-09-25 | 39.70 | 40.70 | 39.48 | 40.56 | +2.166% | 373,901 | -25.173% |
| 2026-09-24 | 40.24 | 40.50 | 38.18 | 39.70 | -1.342% | 580,254 | -23.552% |
| 2026-09-23 | 42.07 | 42.20 | 39.84 | 40.24 | -5.540% | 445,932 | -24.578% |
| 2026-09-22 | 42.24 | 42.77 | 41.61 | 42.60 | +2.109% | 420,045 | -28.756% |
| 2026-09-21 | 42.11 | 42.54 | 41.00 | 41.72 | +0.554% | 343,274 | -27.253% |
| 2026-09-18 | 43.45 | 44.06 | 40.98 | 41.49 | -5.554% | 974,673 | -26.850% |
| 2026-09-17 | 45.81 | 46.52 | 43.82 | 43.93 | -2.029% | 430,303 | -30.913% |
| 2026-09-16 | 44.99 | 45.26 | 44.18 | 44.84 | +0.358% | 358,746 | -32.315% |
| 2026-09-15 | 45.10 | 45.38 | 44.36 | 44.68 | -0.733% | 260,105 | -32.073% |
| 2026-09-14 | 44.99 | 46.13 | 44.93 | 45.01 | -2.491% | 232,057 | -32.571% |
| 2026-09-11 | 45.54 | 46.48 | 44.72 | 46.16 | +3.684% | 229,230 | -34.250% |
| 2026-09-10 | 45.00 | 45.61 | 44.00 | 44.52 | -2.561% | 286,017 | -31.828% |
| 2026-09-09 | 47.41 | 47.41 | 45.55 | 45.69 | -3.709% | 330,225 | -33.574% |
| 2026-09-08 | 47.42 | 47.93 | 46.69 | 47.45 | +0.423% | 389,073 | -36.038% |
| 2026-09-04 | 45.85 | 47.93 | 45.27 | 47.25 | +3.234% | 235,649 | -35.767% |
| 2026-09-03 | 44.98 | 45.90 | 44.25 | 45.77 | +3.458% | 207,491 | -33.690% |
| 2026-09-02 | 42.88 | 45.05 | 42.22 | 44.24 | +3.220% | 424,363 | -31.397% |
| 2026-09-01 | 44.78 | 44.78 | 42.27 | 42.86 | -4.734% | 218,811 | -29.188% |
| 2026-08-31 | 44.83 | 46.23 | 44.42 | 44.99 | -0.619% | 234,853 | -32.541% |
| 2026-08-28 | 46.33 | 46.58 | 44.95 | 45.27 | -1.265% | 199,604 | -32.958% |
| 2026-08-27 | 46.09 | 46.76 | 45.52 | 45.85 | -1.036% | 157,101 | -33.806% |
| 2026-08-26 | 46.08 | 47.29 | 45.25 | 46.33 | +0.696% | 164,624 | -34.492% |
| 2026-08-25 | 46.64 | 46.90 | 45.77 | 46.01 | -0.562% | 177,655 | -34.036% |
| 2026-08-24 | 46.78 | 47.50 | 46.16 | 46.27 | -0.452% | 171,869 | -34.407% |
| 2026-08-21 | 47.14 | 47.66 | 46.44 | 46.48 | +0.194% | 278,289 | -34.703% |
| 2026-08-20 | 46.70 | 47.18 | 45.50 | 46.39 | -3.051% | 186,661 | -34.576% |
| 2026-08-19 | 47.28 | 48.74 | 47.05 | 47.85 | +3.103% | 189,995 | -36.573% |
| 2026-08-18 | 47.46 | 47.46 | 46.34 | 46.41 | -2.356% | 153,201 | -34.605% |
| 2026-08-17 | 47.87 | 47.87 | 46.91 | 47.53 | -0.731% | 217,056 | -36.146% |
| 2026-08-14 | 48.67 | 48.67 | 47.48 | 47.88 | -2.146% | 172,401 | -36.612% |
| 2026-08-13 | 49.48 | 50.10 | 48.53 | 48.93 | -0.346% | 159,442 | -37.973% |
| 2026-08-12 | 49.77 | 50.38 | 48.44 | 49.10 | -1.346% | 515,346 | -38.187% |
| 2026-08-11 | 48.83 | 50.41 | 47.45 | 49.77 | +1.862% | 179,935 | -39.019% |
| 2026-08-10 | 49.54 | 50.62 | 48.00 | 48.86 | -2.727% | 320,867 | -37.884% |
| 2026-08-07 | 51.00 | 52.47 | 50.14 | 50.23 | -1.083% | 250,733 | -39.578% |
| 2026-08-06 | 54.13 | 54.64 | 50.18 | 50.78 | -7.437% | 673,588 | -40.232% |
| 2026-08-05 | 51.98 | 57.58 | 50.77 | 54.86 | +14.149% | 746,809 | -44.677% |
| 2026-08-04 | 46.69 | 48.27 | 46.35 | 48.06 | +3.914% | 388,529 | -36.850% |
| 2026-08-03 | 43.27 | 46.54 | 43.23 | 46.25 | +9.442% | 358,225 | -34.378% |
| 2026-07-31 | 43.14 | 43.63 | 42.04 | 42.26 | -1.423% | 666,889 | -28.183% |
| 2026-07-30 | 43.96 | 44.17 | 42.71 | 42.87 | -0.534% | 331,612 | -29.205% |
| 2026-07-29 | 46.10 | 46.81 | 42.25 | 43.10 | -7.768% | 492,411 | -29.582% |
| 2026-07-28 | 46.18 | 47.53 | 45.95 | 46.73 | +1.786% | 373,446 | -35.052% |
| 2026-07-27 | 45.74 | 46.69 | 45.30 | 45.91 | +1.593% | 262,155 | -33.892% |
| 2026-07-24 | 44.51 | 45.67 | 44.07 | 45.19 | +1.825% | 227,424 | -32.839% |
| 2026-07-23 | 43.78 | 44.69 | 43.65 | 44.38 | -0.180% | 334,738 | -31.613% |
| 2026-07-22 | 43.95 | 44.78 | 43.38 | 44.46 | +1.996% | 223,514 | -31.736% |
| 2026-07-21 | 43.75 | 44.31 | 43.11 | 43.59 | 0.000% | 313,299 | -30.374% |
| 2026-07-20 | 43.14 | 43.66 | 42.16 | 43.59 | +0.950% | 304,089 | -30.374% |
| 2026-07-17 | 44.34 | 45.74 | 43.09 | 43.18 | -3.809% | 296,503 | -29.713% |
| 2026-07-16 | 43.83 | 46.33 | 43.83 | 44.89 | +1.550% | 421,066 | -32.390% |
| 2026-07-15 | 41.75 | 44.27 | 41.47 | 44.20 | +6.262% | 332,584 | -31.343% |
| 2026-07-14 | 42.05 | 42.63 | 40.78 | 41.60 | +0.751% | 174,489 | -27.043% |
| 2026-07-13 | 42.17 | 42.94 | 41.08 | 41.29 | -2.203% | 212,237 | -26.496% |
| 2026-07-10 | 42.51 | 43.16 | 42.10 | 42.22 | +0.309% | 223,009 | -28.115% |
| 2026-07-09 | 41.56 | 42.42 | 41.14 | 42.09 | +2.012% | 249,549 | -27.893% |
| 2026-07-08 | 42.66 | 43.13 | 40.19 | 41.26 | -4.380% | 344,240 | -26.442% |
| 2026-07-07 | 43.88 | 44.45 | 42.34 | 43.15 | -0.185% | 313,996 | -29.664% |
| 2026-07-06 | 43.84 | 44.07 | 42.52 | 43.23 | -1.571% | 327,702 | -29.794% |
| 2026-07-02 | 45.34 | 45.53 | 43.19 | 43.92 | -3.068% | 232,052 | -30.897% |
| 2026-07-01 | 45.20 | 45.70 | 44.34 | 45.31 | +0.466% | 402,313 | -33.017% |
| 2026-06-30 | 44.66 | 45.20 | 44.07 | 45.10 | +0.985% | 266,705 | -32.705% |
| 2026-06-29 | 43.99 | 45.17 | 42.83 | 44.66 | +1.041% | 341,663 | -32.042% |
| 2026-06-26 | 44.15 | 44.73 | 43.79 | 44.20 | +0.023% | 759,153 | -31.335% |
| 2026-06-25 | 43.59 | 44.97 | 43.18 | 44.19 | +2.304% | 361,140 | -31.319% |
| 2026-06-24 | 39.65 | 44.00 | 39.64 | 43.20 | +9.855% | 314,991 | -29.737% |
| 2026-06-23 | 40.01 | 40.43 | 39.31 | 39.32 | -1.725% | 355,952 | -22.813% |
| 2026-06-22 | 41.20 | 41.28 | 39.86 | 40.01 | -2.176% | 445,519 | -24.144% |
| 2026-06-18 | 41.47 | 42.30 | 40.77 | 40.90 | +0.938% | 932,766 | -25.795% |
| 2026-06-17 | 41.16 | 42.90 | 40.40 | 40.52 | -2.291% | 394,217 | -25.099% |
| 2026-06-16 | 40.93 | 42.32 | 40.92 | 41.47 | +2.446% | 338,793 | -26.815% |
| 2026-06-15 | 40.93 | 42.03 | 40.35 | 40.48 | +0.447% | 326,633 | -25.025% |
| 2026-06-12 | 39.66 | 41.25 | 39.33 | 40.30 | +2.258% | 321,469 | -24.690% |
| 2026-06-11 | 37.68 | 39.60 | 37.24 | 39.41 | +5.121% | 348,289 | -22.989% |
| 2026-06-10 | 39.36 | 39.36 | 37.12 | 37.49 | -4.630% | 299,172 | -19.045% |
| 2026-06-09 | 38.71 | 40.63 | 38.39 | 39.31 | +2.396% | 353,024 | -22.793% |
| 2026-06-08 | 37.36 | 38.83 | 37.08 | 38.39 | +3.841% | 390,359 | -20.943% |
| 2026-06-05 | 37.99 | 38.14 | 36.66 | 36.97 | -3.473% | 270,781 | -17.906% |
| 2026-06-04 | 37.97 | 38.66 | 37.52 | 38.30 | +1.780% | 302,989 | -20.757% |
| 2026-06-03 | 37.89 | 38.05 | 36.94 | 37.63 | -1.052% | 294,939 | -19.346% |
| 2026-06-02 | 37.81 | 38.46 | 37.06 | 38.03 | +0.768% | 381,741 | -20.195% |
| 2026-06-01 | 38.00 | 38.00 | 36.12 | 37.74 | -2.354% | 439,934 | -19.581% |
| 2026-05-29 | 39.17 | 39.52 | 38.48 | 38.65 | -1.478% | 481,661 | -21.475% |
| 2026-05-28 | 39.34 | 39.68 | 38.43 | 39.23 | -0.684% | 374,202 | -22.636% |
| 2026-05-27 | 37.74 | 39.74 | 37.52 | 39.50 | +5.390% | 425,651 | -23.165% |
| 2026-05-26 | 37.40 | 38.04 | 37.05 | 37.48 | +0.807% | 390,812 | -19.023% |
| 2026-05-22 | 35.96 | 37.23 | 35.45 | 37.18 | +4.615% | 382,152 | -18.370% |
| 2026-05-21 | 34.75 | 35.82 | 33.87 | 35.54 | +1.110% | 517,713 | -14.603% |
| 2026-05-20 | 33.98 | 35.21 | 33.56 | 35.15 | +3.933% | 336,585 | -13.656% |
| 2026-05-19 | 35.31 | 35.31 | 33.76 | 33.82 | -4.866% | 306,988 | -10.260% |
| 2026-05-18 | 35.28 | 36.34 | 35.10 | 35.55 | +0.480% | 310,602 | -14.627% |
| 2026-05-15 | 37.42 | 37.65 | 35.35 | 35.38 | -6.723% | 408,930 | -14.217% |
| 2026-05-14 | 38.38 | 38.68 | 37.74 | 37.93 | -0.759% | 268,143 | -19.984% |
| 2026-05-13 | 37.42 | 38.25 | 37.01 | 38.22 | +0.818% | 339,334 | -20.591% |
| 2026-05-12 | 39.22 | 39.34 | 37.29 | 37.91 | -3.389% | 413,193 | -19.942% |
| 2026-05-11 | 40.54 | 40.61 | 38.90 | 39.24 | -3.847% | 439,985 | -22.655% |
| 2026-05-08 | 38.52 | 40.93 | 38.44 | 40.81 | +8.566% | 617,337 | -25.631% |
| 2026-05-07 | 36.68 | 39.28 | 35.25 | 37.59 | -0.818% | 844,096 | -19.260% |
| 2026-05-06 | 39.20 | 39.61 | 37.87 | 37.90 | -1.070% | 365,677 | -19.921% |
| 2026-05-05 | 37.85 | 39.05 | 37.04 | 38.31 | +3.765% | 259,039 | -20.778% |
| 2026-05-04 | 38.78 | 38.95 | 36.71 | 36.92 | -5.816% | 247,582 | -17.795% |
| 2026-05-01 | 39.37 | 40.18 | 38.87 | 39.20 | +0.436% | 300,840 | -22.577% |
| 2026-04-30 | 38.14 | 39.27 | 37.66 | 39.03 | +3.997% | 258,656 | -22.239% |
| 2026-04-29 | 39.88 | 40.00 | 37.46 | 37.53 | -6.572% | 365,682 | -19.131% |
| 2026-04-28 | 39.90 | 40.48 | 39.73 | 40.17 | +0.651% | 247,541 | -24.446% |
| 2026-04-27 | 39.70 | 40.52 | 39.46 | 39.91 | +0.859% | 592,652 | -23.954% |
| 2026-04-24 | 39.88 | 40.40 | 39.34 | 39.57 | -0.777% | 311,328 | -23.300% |
| 2026-04-23 | 40.12 | 40.66 | 39.10 | 39.88 | -0.225% | 201,134 | -23.897% |
| 2026-04-22 | 39.22 | 40.07 | 38.81 | 39.97 | +3.175% | 308,988 | -24.068% |
| 2026-04-21 | 40.50 | 41.59 | 38.38 | 38.74 | -3.799% | 420,220 | -21.657% |
| 2026-04-20 | 39.33 | 40.74 | 39.00 | 40.27 | +2.208% | 331,832 | -24.634% |
| 2026-04-17 | 38.45 | 40.03 | 38.38 | 39.40 | +4.704% | 341,726 | -22.970% |
| 2026-04-16 | 37.96 | 38.67 | 37.30 | 37.63 | -1.156% | 308,240 | -19.346% |
| 2026-04-15 | 41.38 | 41.46 | 37.90 | 38.07 | -8.331% | 253,895 | -20.278% |
| 2026-04-14 | 41.55 | 41.76 | 41.08 | 41.53 | -0.048% | 211,059 | -26.920% |
| 2026-04-13 | 39.97 | 41.55 | 39.76 | 41.55 | +3.410% | 242,166 | -26.955% |
| 2026-04-10 | 41.19 | 41.51 | 40.13 | 40.18 | -2.072% | 623,554 | -24.465% |
| 2026-04-09 | 40.14 | 41.30 | 40.10 | 41.03 | +1.234% | 249,784 | -26.030% |
| 2026-04-08 | 40.57 | 41.81 | 40.04 | 40.53 | +5.355% | 295,205 | -25.117% |
| 2026-04-07 | 38.29 | 38.65 | 37.61 | 38.47 | +0.470% | 298,366 | -21.107% |
| 2026-04-06 | 38.62 | 38.93 | 38.00 | 38.29 | -1.543% | 222,433 | -20.736% |
| 2026-04-02 | 38.39 | 39.78 | 38.02 | 38.89 | -1.644% | 322,085 | -21.959% |
| 2026-04-01 | 40.35 | 41.23 | 39.46 | 39.54 | -0.828% | 256,606 | -23.242% |
| 2026-03-31 | 40.09 | 41.83 | 38.67 | 39.87 | +0.937% | 340,595 | -23.878% |
| 2026-03-30 | 40.76 | 40.86 | 39.48 | 39.50 | -2.204% | 297,971 | -23.165% |
| 2026-03-27 | 40.57 | 41.09 | 40.23 | 40.39 | -1.295% | 260,918 | -24.858% |
| 2026-03-26 | 41.24 | 42.30 | 40.54 | 40.92 | -2.548% | 271,652 | -25.831% |
| 2026-03-25 | 42.46 | 42.73 | 41.02 | 41.99 | -0.143% | 241,359 | -27.721% |
| 2026-03-24 | 40.27 | 42.62 | 40.27 | 42.05 | +2.938% | 396,777 | -27.824% |
| 2026-03-23 | 40.47 | 41.59 | 40.41 | 40.85 | +5.121% | 351,217 | -25.704% |
| 2026-03-20 | 40.21 | 40.21 | 38.35 | 38.86 | -2.923% | 605,699 | -21.899% |
| 2026-03-19 | 39.56 | 40.27 | 39.03 | 40.03 | +0.502% | 365,589 | -24.182% |
| 2026-03-18 | 41.24 | 41.29 | 39.74 | 39.83 | -4.622% | 416,971 | -23.801% |
| 2026-03-17 | 42.08 | 42.59 | 41.30 | 41.76 | -0.167% | 499,310 | -27.323% |
| 2026-03-16 | 42.33 | 42.49 | 41.57 | 41.83 | +1.357% | 364,207 | -27.444% |
| 2026-03-13 | 42.75 | 42.99 | 40.54 | 41.27 | -2.527% | 348,940 | -26.460% |
| 2026-03-12 | 41.35 | 43.03 | 41.21 | 42.34 | +0.047% | 582,553 | -28.318% |
| 2026-03-11 | 41.71 | 43.29 | 41.54 | 42.32 | +2.025% | 383,859 | -28.284% |
| 2026-03-10 | 39.17 | 41.63 | 38.67 | 41.48 | +5.870% | 586,268 | -26.832% |
| 2026-03-09 | 39.29 | 39.62 | 37.79 | 39.18 | -2.610% | 397,351 | -22.537% |
| 2026-03-06 | 40.03 | 40.34 | 39.49 | 40.23 | -2.425% | 343,947 | -24.559% |
| 2026-03-05 | 42.59 | 43.46 | 40.98 | 41.23 | -4.228% | 380,187 | -26.389% |
| 2026-03-04 | 44.27 | 44.60 | 42.96 | 43.05 | -1.780% | 348,297 | -29.501% |
| 2026-03-03 | 44.53 | 45.00 | 43.05 | 43.83 | -2.945% | 397,822 | -30.755% |
| 2026-03-02 | 44.47 | 45.51 | 43.76 | 45.16 | -0.704% | 366,730 | -32.795% |
| 2026-02-27 | 48.40 | 49.39 | 45.40 | 45.48 | -7.240% | 328,612 | -33.267% |
| 2026-02-26 | 50.41 | 50.41 | 47.25 | 49.03 | -0.366% | 331,116 | -38.099% |
| 2026-02-25 | 51.31 | 51.70 | 48.84 | 49.21 | -3.111% | 306,187 | -38.326% |
| 2026-02-24 | 50.48 | 51.79 | 50.36 | 50.79 | +0.774% | 146,175 | -40.244% |
| 2026-02-23 | 52.26 | 52.64 | 50.07 | 50.40 | -4.527% | 277,562 | -39.782% |
| 2026-02-20 | 53.15 | 54.74 | 52.66 | 52.79 | -0.677% | 320,276 | -42.508% |
| 2026-02-19 | 52.66 | 53.48 | 52.38 | 53.15 | +0.492% | 149,367 | -42.897% |
| 2026-02-18 | 53.35 | 54.75 | 52.89 | 52.89 | -0.862% | 158,392 | -42.617% |
| 2026-02-17 | 54.55 | 54.55 | 52.30 | 53.35 | -2.539% | 184,714 | -43.112% |
| 2026-02-13 | 53.29 | 55.15 | 53.05 | 54.74 | +2.817% | 251,350 | -44.556% |
| 2026-02-12 | 54.67 | 55.86 | 52.59 | 53.24 | -1.626% | 179,589 | -42.994% |
| 2026-02-11 | 54.80 | 56.35 | 53.05 | 54.12 | -0.897% | 185,338 | -43.921% |
| 2026-02-10 | 54.00 | 55.13 | 53.95 | 54.61 | +1.789% | 187,476 | -44.424% |
| 2026-02-09 | 53.69 | 54.51 | 53.26 | 53.65 | -0.482% | 130,067 | -43.430% |
| 2026-02-06 | 52.70 | 54.53 | 52.70 | 53.91 | +3.276% | 195,885 | -43.702% |
| 2026-02-05 | 52.60 | 53.77 | 51.84 | 52.20 | -1.658% | 266,796 | -41.858% |
| 2026-02-04 | 52.15 | 53.50 | 51.94 | 53.08 | +2.689% | 344,865 | -42.822% |
| 2026-02-03 | 51.80 | 54.05 | 50.52 | 51.69 | -0.520% | 276,833 | -41.285% |
| 2026-02-02 | 51.33 | 52.55 | 51.33 | 51.96 | +1.366% | 260,314 | -41.590% |
| 2026-01-30 | 51.73 | 52.28 | 50.34 | 51.26 | -1.914% | 740,928 | -40.792% |
| 2026-01-29 | 51.40 | 52.30 | 50.99 | 52.26 | +2.330% | 235,984 | -41.925% |
| 2026-01-28 | 50.64 | 51.50 | 50.19 | 51.07 | +0.809% | 330,748 | -40.572% |
| 2026-01-27 | 50.95 | 51.23 | 50.35 | 50.66 | -0.977% | 207,818 | -40.091% |
| 2026-01-26 | 51.95 | 52.23 | 50.52 | 51.16 | -1.197% | 372,044 | -40.676% |
| 2026-01-23 | 51.15 | 52.16 | 50.61 | 51.78 | +1.232% | 528,028 | -41.387% |
| 2026-01-22 | 48.63 | 52.17 | 48.42 | 51.15 | +5.747% | 651,319 | -40.665% |
| 2026-01-21 | 47.95 | 50.49 | 43.28 | 48.37 | -11.637% | 1,781,957 | -37.254% |
| 2026-01-20 | 55.65 | 56.80 | 54.42 | 54.74 | -3.965% | 318,674 | -44.556% |
| 2026-01-16 | 58.32 | 58.53 | 55.88 | 57.00 | -2.163% | 332,254 | -46.754% |
| 2026-01-15 | 56.26 | 58.53 | 55.90 | 58.26 | +4.352% | 295,091 | -47.906% |
| 2026-01-14 | 55.11 | 56.75 | 54.93 | 55.83 | +0.958% | 272,541 | -45.639% |
| 2026-01-13 | 55.85 | 56.74 | 54.73 | 55.30 | -0.718% | 271,026 | -45.118% |
| 2026-01-12 | 53.01 | 56.00 | 52.07 | 55.70 | +4.995% | 299,761 | -45.512% |
| 2026-01-09 | 51.70 | 53.50 | 51.70 | 53.05 | +2.890% | 368,856 | -42.790% |
| 2026-01-08 | 48.26 | 52.52 | 48.26 | 51.56 | +6.178% | 400,708 | -41.137% |
| 2026-01-07 | 50.82 | 51.17 | 48.52 | 48.56 | -3.842% | 234,064 | -37.500% |
| 2026-01-06 | 50.57 | 51.06 | 49.70 | 50.50 | -0.786% | 379,917 | -39.901% |
| 2026-01-05 | 50.04 | 52.12 | 50.04 | 50.90 | +1.516% | 157,854 | -40.373% |
| 2026-01-02 | 49.88 | 50.63 | 49.55 | 50.14 | +1.416% | 186,607 | -39.469% |
| 2025-12-31 | 49.95 | 50.12 | 49.24 | 49.44 | -1.021% | 162,875 | -38.612% |
| 2025-12-30 | 50.09 | 50.93 | 49.68 | 49.95 | -0.656% | 173,604 | -39.239% |
| 2025-12-29 | 50.84 | 51.03 | 49.91 | 50.28 | -1.101% | 202,619 | -39.638% |
| 2025-12-26 | 50.06 | 50.92 | 49.13 | 50.84 | +1.477% | 129,772 | -40.303% |
| 2025-12-24 | 49.25 | 50.61 | 48.81 | 50.10 | +1.891% | 104,099 | -39.421% |
| 2025-12-23 | 48.91 | 49.48 | 48.76 | 49.17 | +0.532% | 250,698 | -38.275% |
| 2025-12-22 | 49.95 | 50.48 | 48.82 | 48.91 | -2.062% | 346,681 | -37.947% |
| 2025-12-19 | 50.94 | 51.25 | 49.55 | 49.94 | -2.308% | 778,931 | -39.227% |
| 2025-12-18 | 51.19 | 51.96 | 50.93 | 51.12 | +1.671% | 362,921 | -40.630% |
| 2025-12-17 | 50.70 | 51.78 | 50.00 | 50.28 | -1.218% | 339,877 | -39.638% |
| 2025-12-16 | 51.08 | 51.49 | 50.46 | 50.90 | +0.177% | 284,980 | -40.373% |
| 2025-12-15 | 51.64 | 52.29 | 49.90 | 50.81 | -0.587% | 290,185 | -40.268% |
| 2025-12-12 | 52.15 | 52.23 | 50.82 | 51.11 | -1.579% | 330,991 | -40.618% |
| 2025-12-11 | 50.71 | 52.33 | 50.59 | 51.93 | +2.791% | 213,904 | -41.556% |
| 2025-12-10 | 48.64 | 51.03 | 48.50 | 50.52 | +3.865% | 268,224 | -39.925% |
| 2025-12-09 | 48.88 | 49.87 | 48.55 | 48.64 | -0.997% | 178,737 | -37.603% |
| 2025-12-08 | 49.75 | 50.15 | 48.85 | 49.13 | -0.385% | 188,768 | -38.225% |
| 2025-12-05 | 49.42 | 50.19 | 49.06 | 49.32 | -0.705% | 199,737 | -38.463% |
| 2025-12-04 | 49.96 | 50.21 | 49.06 | 49.67 | -1.370% | 224,601 | -38.897% |
| 2025-12-03 | 49.84 | 51.00 | 49.41 | 50.36 | +1.043% | 413,813 | -39.734% |
| 2025-12-02 | 49.70 | 50.37 | 49.12 | 49.84 | +0.809% | 269,882 | -39.105% |
| 2025-12-01 | 49.07 | 50.30 | 48.80 | 49.44 | -1.041% | 332,389 | -38.612% |
| 2025-11-28 | 50.16 | 50.45 | 49.07 | 49.96 | -0.656% | 134,805 | -39.251% |
| 2025-11-26 | 48.97 | 51.40 | 48.97 | 50.29 | +1.760% | 489,507 | -39.650% |
| 2025-11-25 | 48.33 | 50.18 | 48.32 | 49.42 | +2.659% | 671,630 | -38.588% |
| 2025-11-24 | 47.09 | 48.90 | 47.09 | 48.14 | +1.476% | 419,416 | -36.955% |
| 2025-11-21 | 44.29 | 48.55 | 44.29 | 47.44 | +7.330% | 642,460 | -36.024% |
| 2025-11-20 | 45.27 | 45.59 | 42.86 | 44.20 | +0.068% | 690,948 | -31.335% |
| 2025-11-19 | 47.24 | 47.70 | 44.12 | 44.17 | -6.499% | 438,052 | -31.288% |
| 2025-11-18 | 46.69 | 48.23 | 46.16 | 47.24 | +0.212% | 596,663 | -35.754% |
| 2025-11-17 | 58.69 | 58.72 | 46.58 | 47.14 | -20.304% | 1,198,983 | -35.617% |
| 2025-11-14 | 57.33 | 59.27 | 57.33 | 59.15 | +0.254% | 205,905 | -48.690% |
| 2025-11-13 | 60.43 | 61.00 | 58.53 | 59.00 | -3.231% | 229,527 | -48.559% |
| 2025-11-12 | 61.65 | 62.92 | 60.88 | 60.97 | -0.522% | 312,859 | -50.221% |
| 2025-11-11 | 61.32 | 61.70 | 60.79 | 61.29 | -0.114% | 141,981 | -50.481% |
| 2025-11-10 | 62.17 | 62.17 | 60.86 | 61.36 | -0.292% | 189,792 | -50.538% |
| 2025-11-07 | 59.40 | 62.63 | 59.29 | 61.54 | +3.342% | 285,796 | -50.682% |
| 2025-11-06 | 60.67 | 61.69 | 58.90 | 59.55 | -1.959% | 238,176 | -49.034% |
| 2025-11-05 | 61.81 | 62.78 | 59.91 | 60.74 | -0.181% | 276,058 | -50.033% |
| 2025-11-04 | 60.73 | 61.73 | 60.36 | 60.85 | -1.025% | 332,514 | -50.123% |
| 2025-11-03 | 62.44 | 63.59 | 60.68 | 61.48 | -1.459% | 346,514 | -50.634% |
| 2025-10-31 | 64.06 | 64.63 | 62.26 | 62.39 | -2.577% | 253,329 | -51.354% |
| 2025-10-30 | 65.21 | 71.83 | 63.92 | 64.04 | -4.603% | 428,553 | -52.608% |
| 2025-10-29 | 67.33 | 69.57 | 66.16 | 67.13 | -0.725% | 313,642 | -54.789% |
| 2025-10-28 | 66.92 | 68.26 | 66.37 | 67.62 | +0.461% | 292,561 | -55.117% |
| 2025-10-27 | 68.37 | 68.96 | 66.83 | 67.31 | -1.247% | 311,258 | -54.910% |
| 2025-10-24 | 68.97 | 69.35 | 68.11 | 68.16 | +0.546% | 218,428 | -55.472% |
| 2025-10-23 | 69.41 | 69.92 | 67.41 | 67.79 | -2.446% | 271,089 | -55.229% |
| 2025-10-22 | 74.19 | 75.08 | 69.08 | 69.49 | -6.825% | 900,317 | -56.325% |
| 2025-10-21 | 70.27 | 74.82 | 70.24 | 74.58 | +5.443% | 767,489 | -59.305% |
| 2025-10-20 | 67.65 | 71.13 | 67.59 | 70.73 | +5.394% | 401,361 | -57.090% |
| 2025-10-17 | 66.07 | 67.11 | 66.00 | 67.11 | +1.237% | 238,468 | -54.776% |
| 2025-10-16 | 66.12 | 66.33 | 64.94 | 66.29 | +0.500% | 265,043 | -54.216% |
| 2025-10-15 | 65.34 | 66.53 | 65.27 | 65.96 | +1.743% | 225,820 | -53.987% |
| 2025-10-14 | 62.65 | 65.77 | 62.28 | 64.83 | +2.014% | 320,939 | -53.185% |
| 2025-10-13 | 65.37 | 65.37 | 63.23 | 63.55 | -0.812% | 311,301 | -52.242% |
| 2025-10-10 | 67.47 | 68.35 | 63.84 | 64.07 | -5.320% | 491,334 | -52.630% |
| 2025-10-09 | 67.29 | 68.79 | 65.34 | 67.67 | +0.684% | 1,091,812 | -55.150% |
| 2025-10-08 | 64.87 | 67.48 | 64.30 | 67.21 | +4.347% | 334,057 | -54.843% |
| 2025-10-07 | 64.52 | 65.28 | 63.64 | 64.41 | -0.155% | 198,939 | -52.880% |
| 2025-10-06 | 65.62 | 66.44 | 64.48 | 64.51 | -1.240% | 211,313 | -52.953% |
| 2025-10-03 | 66.48 | 67.70 | 65.20 | 65.32 | -1.582% | 343,324 | -53.536% |
| 2025-10-02 | 65.16 | 66.71 | 64.53 | 66.37 | +1.810% | 247,582 | -54.272% |
| 2025-10-01 | 62.27 | 65.25 | 62.27 | 65.19 | +3.806% | 276,096 | -53.444% |
| 2025-09-30 | 63.50 | 64.13 | 62.20 | 62.80 | -1.087% | 284,566 | -51.672% |
| 2025-09-29 | 63.11 | 63.61 | 62.47 | 63.49 | +0.922% | 384,060 | -52.197% |
| 2025-09-26 | 61.35 | 63.07 | 61.00 | 62.91 | +3.047% | 200,063 | -51.756% |
| 2025-09-25 | 60.57 | 61.14 | 60.13 | 61.05 | +0.082% | 164,165 | -50.287% |
| 2025-09-24 | 61.00 | 61.53 | 60.05 | 61.00 | -0.270% | 148,496 | -50.246% |
| 2025-09-23 | 61.88 | 62.15 | 60.35 | 61.16 | -0.979% | 201,616 | -50.380% |
| 2025-09-22 | 61.38 | 62.08 | 60.30 | 61.77 | -0.129% | 197,527 | -50.866% |
| 2025-09-19 | 62.30 | 62.30 | 60.94 | 61.85 | -0.242% | 780,294 | -50.930% |
| 2025-09-18 | 59.24 | 62.30 | 59.07 | 62.00 | +5.103% | 362,369 | -51.048% |
| 2025-09-17 | 60.20 | 61.19 | 58.65 | 58.99 | -1.437% | 168,587 | -48.551% |
| 2025-09-16 | 61.16 | 61.58 | 59.49 | 59.85 | -2.174% | 190,830 | -49.290% |
| 2025-09-15 | 60.89 | 61.87 | 59.47 | 61.18 | +1.224% | 221,786 | -50.392% |
| 2025-09-12 | 62.05 | 62.35 | 60.37 | 60.44 | -3.296% | 198,105 | -49.785% |
| 2025-09-11 | 61.03 | 62.82 | 61.03 | 62.50 | +2.999% | 207,314 | -51.440% |
| 2025-09-10 | 59.03 | 60.76 | 58.78 | 60.68 | +2.708% | 214,752 | -49.984% |
| 2025-09-09 | 60.33 | 60.33 | 58.79 | 59.08 | -2.685% | 146,273 | -48.629% |
| 2025-09-08 | 61.77 | 61.77 | 60.53 | 60.71 | -1.668% | 164,047 | -50.008% |
| 2025-09-05 | 62.49 | 63.46 | 61.30 | 61.74 | -0.532% | 146,158 | -50.842% |
| 2025-09-04 | 59.96 | 62.09 | 59.36 | 62.07 | +4.074% | 241,326 | -51.104% |
| 2025-09-03 | 60.22 | 61.24 | 59.15 | 59.64 | -1.633% | 192,694 | -49.111% |
| 2025-09-02 | 61.67 | 61.68 | 60.25 | 60.63 | -3.131% | 170,900 | -49.942% |
| 2025-08-29 | 64.02 | 64.26 | 62.59 | 62.59 | -2.295% | 259,492 | -51.510% |
| 2025-08-28 | 64.58 | 64.58 | 63.02 | 64.06 | -0.805% | 125,731 | -52.623% |
| 2025-08-27 | 64.11 | 66.09 | 63.92 | 64.58 | +0.171% | 177,770 | -53.004% |
| 2025-08-26 | 64.63 | 65.36 | 64.28 | 64.47 | -0.571% | 138,169 | -52.924% |
| 2025-08-25 | 65.14 | 65.66 | 63.47 | 64.84 | -1.309% | 194,148 | -53.192% |
| 2025-08-22 | 61.69 | 65.94 | 61.37 | 65.70 | +7.423% | 244,180 | -53.805% |
| 2025-08-21 | 61.90 | 62.50 | 61.09 | 61.16 | -1.814% | 323,292 | -50.376% |
| 2025-08-20 | 62.82 | 62.82 | 60.94 | 62.29 | -1.001% | 293,708 | -51.276% |
| 2025-08-19 | 62.68 | 63.49 | 62.11 | 62.92 | +0.801% | 124,755 | -51.764% |
| 2025-08-18 | 62.06 | 63.18 | 62.01 | 62.42 | +0.556% | 151,609 | -51.378% |
| 2025-08-15 | 62.17 | 62.73 | 60.73 | 62.08 | +0.738% | 248,829 | -51.108% |
| 2025-08-14 | 62.36 | 62.59 | 61.37 | 61.62 | -2.577% | 200,925 | -50.747% |
| 2025-08-13 | 61.78 | 63.64 | 61.56 | 63.25 | +2.762% | 237,826 | -52.016% |
| 2025-08-12 | 58.70 | 61.59 | 58.05 | 61.55 | +5.956% | 286,512 | -50.690% |
| 2025-08-11 | 58.37 | 58.37 | 56.91 | 58.09 | -0.103% | 246,470 | -47.753% |
| 2025-08-08 | 60.01 | 60.50 | 58.14 | 58.15 | -3.212% | 253,071 | -47.807% |
| 2025-08-07 | 62.53 | 63.58 | 58.33 | 60.08 | -3.081% | 295,422 | -49.484% |
| 2025-08-06 | 59.97 | 62.38 | 56.50 | 61.99 | -3.772% | 764,893 | -51.040% |
| 2025-08-05 | 64.90 | 65.29 | 64.11 | 64.42 | -0.016% | 255,426 | -52.887% |
| 2025-08-04 | 64.55 | 66.19 | 63.85 | 64.43 | +0.171% | 210,428 | -52.895% |
| 2025-08-01 | 64.80 | 65.44 | 63.28 | 64.32 | -2.590% | 224,223 | -52.814% |
| 2025-07-31 | 66.34 | 66.63 | 65.43 | 66.03 | -0.908% | 190,255 | -54.036% |
| 2025-07-30 | 66.64 | 67.90 | 66.05 | 66.64 | -0.157% | 205,203 | -54.453% |
| 2025-07-29 | 66.34 | 67.28 | 65.89 | 66.74 | +1.367% | 420,954 | -54.525% |
| 2025-07-28 | 66.12 | 66.30 | 65.44 | 65.84 | -0.182% | 174,168 | -53.903% |
| 2025-07-25 | 65.71 | 66.06 | 65.17 | 65.96 | +1.212% | 158,511 | -53.987% |
| 2025-07-24 | 65.37 | 65.40 | 64.33 | 65.17 | -0.686% | 165,961 | -53.429% |
| 2025-07-23 | 65.12 | 65.78 | 64.70 | 65.62 | +1.910% | 151,157 | -53.749% |
| 2025-07-22 | 63.46 | 65.04 | 63.03 | 64.39 | +2.028% | 166,239 | -52.865% |
| 2025-07-21 | 63.77 | 63.99 | 62.78 | 63.11 | -0.332% | 166,476 | -51.909% |
| 2025-07-18 | 64.12 | 64.12 | 62.99 | 63.32 | -0.331% | 196,803 | -52.069% |
| 2025-07-17 | 62.90 | 64.50 | 62.32 | 63.53 | +1.308% | 233,359 | -52.227% |
| 2025-07-16 | 62.98 | 63.92 | 62.07 | 62.71 | +0.192% | 257,095 | -51.603% |
| 2025-07-15 | 64.03 | 64.33 | 62.58 | 62.59 | -1.526% | 220,572 | -51.510% |
| 2025-07-14 | 63.31 | 64.16 | 62.95 | 63.56 | -0.235% | 144,373 | -52.250% |
| 2025-07-11 | 63.44 | 64.05 | 63.09 | 63.71 | -0.500% | 222,364 | -52.362% |
| 2025-07-10 | 63.36 | 65.13 | 63.34 | 64.03 | +1.394% | 178,947 | -52.600% |
| 2025-07-09 | 61.48 | 63.28 | 61.25 | 63.15 | +2.666% | 209,201 | -51.940% |
| 2025-07-08 | 60.66 | 62.43 | 60.13 | 61.51 | +1.602% | 149,873 | -50.658% |
| 2025-07-07 | 61.91 | 62.26 | 60.34 | 60.54 | -2.841% | 144,809 | -49.868% |
| 2025-07-03 | 62.50 | 62.51 | 61.87 | 62.31 | +0.484% | 128,523 | -51.292% |
| 2025-07-02 | 61.09 | 62.15 | 60.38 | 62.01 | +1.656% | 230,364 | -51.056% |
| 2025-07-01 | 59.00 | 62.66 | 58.59 | 61.00 | +3.390% | 339,357 | -50.246% |
| 2025-06-30 | 61.09 | 61.16 | 58.41 | 59.00 | -2.849% | 363,536 | -48.559% |
| 2025-06-27 | 60.54 | 61.37 | 60.25 | 60.73 | +0.696% | 565,057 | -50.025% |
| 2025-06-26 | 59.54 | 60.45 | 58.01 | 60.31 | +1.293% | 135,135 | -49.677% |
| 2025-06-25 | 60.35 | 60.81 | 58.82 | 59.54 | -1.473% | 275,316 | -49.026% |
| 2025-06-24 | 60.08 | 60.69 | 59.24 | 60.43 | +1.028% | 153,377 | -49.777% |
| 2025-06-23 | 57.93 | 59.84 | 57.93 | 59.81 | +3.076% | 123,937 | -49.260% |
| 2025-06-20 | 58.19 | 58.46 | 57.60 | 58.03 | +0.589% | 786,951 | -47.699% |
| 2025-06-18 | 57.14 | 58.84 | 57.00 | 57.69 | +0.593% | 174,997 | -47.391% |
| 2025-06-17 | 57.27 | 58.14 | 57.04 | 57.35 | -1.070% | 175,399 | -47.079% |
| 2025-06-16 | 58.17 | 59.69 | 57.25 | 57.97 | +1.346% | 218,235 | -47.645% |
| 2025-06-13 | 57.89 | 58.44 | 56.98 | 57.20 | -3.051% | 178,083 | -46.941% |
| 2025-06-12 | 58.72 | 59.09 | 58.18 | 59.00 | -0.102% | 221,189 | -48.559% |
| 2025-06-11 | 61.68 | 61.68 | 58.97 | 59.06 | -3.748% | 239,086 | -48.612% |
| 2025-06-10 | 60.81 | 61.40 | 60.58 | 61.36 | +1.522% | 128,162 | -50.538% |
| 2025-06-09 | 60.46 | 61.04 | 60.21 | 60.44 | +0.868% | 128,362 | -49.785% |
| 2025-06-06 | 60.12 | 60.50 | 59.47 | 59.92 | +1.250% | 130,999 | -49.349% |
| 2025-06-05 | 58.99 | 59.63 | 58.49 | 59.18 | +0.068% | 159,514 | -48.716% |
| 2025-06-04 | 59.30 | 59.38 | 58.80 | 59.14 | -0.017% | 140,471 | -48.681% |
| 2025-06-03 | 57.42 | 59.24 | 57.13 | 59.15 | +3.373% | 252,620 | -48.690% |
| 2025-06-02 | 58.64 | 58.64 | 56.74 | 57.22 | -2.322% | 153,616 | -46.959% |
| 2025-05-30 | 59.19 | 59.19 | 58.11 | 58.58 | -1.347% | 199,237 | -48.191% |
| 2025-05-29 | 59.80 | 60.18 | 58.88 | 59.38 | +0.236% | 174,661 | -48.889% |
| 2025-05-28 | 60.51 | 60.84 | 59.06 | 59.24 | 0.000% | 163,151 | -48.768% |