GRC
The Gorman-Rupp Company Common Shares
stockNYSE
Market OpenOct 12, 2026 1:20:36 PM EDT
74.52USD+0.716%(+0.53)60,373
63.85Bid86.42Ask22.57SpreadPre-marketOct 12, 2026 9:24:30 AM EDT
74.61USD+0.838%(+0.62)
GRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 74.45 | 75.38 | 74.39 | 74.52 | +0.716% | 60,373 | 0.000% |
| 2026-10-09 | 73.16 | 74.68 | 72.50 | 73.99 | +1.301% | 137,469 | +0.716% |
| 2026-10-08 | 73.85 | 74.53 | 72.94 | 73.04 | -1.577% | 137,399 | +2.026% |
| 2026-10-07 | 75.85 | 76.09 | 73.21 | 74.21 | -3.898% | 183,823 | +0.418% |
| 2026-10-06 | 78.27 | 79.24 | 76.61 | 77.22 | -0.426% | 133,983 | -3.497% |
| 2026-10-05 | 77.23 | 78.30 | 76.38 | 77.55 | +0.375% | 109,310 | -3.907% |
| 2026-10-02 | 76.24 | 77.89 | 76.00 | 77.26 | +2.835% | 280,609 | -3.546% |
| 2026-10-01 | 74.00 | 75.24 | 72.90 | 75.13 | +0.873% | 228,014 | -0.812% |
| 2026-09-30 | 75.43 | 75.43 | 74.14 | 74.48 | -0.786% | 151,124 | +0.054% |
| 2026-09-29 | 76.45 | 77.09 | 73.81 | 75.07 | -1.302% | 175,552 | -0.733% |
| 2026-09-28 | 74.27 | 76.31 | 73.84 | 76.06 | +2.493% | 201,816 | -2.025% |
| 2026-09-25 | 75.04 | 75.50 | 74.09 | 74.21 | -0.589% | 252,343 | +0.418% |
| 2026-09-24 | 74.57 | 75.36 | 73.58 | 74.65 | -0.797% | 154,895 | -0.174% |
| 2026-09-23 | 74.13 | 75.82 | 73.71 | 75.25 | +0.885% | 163,653 | -0.970% |
| 2026-09-22 | 74.33 | 74.95 | 73.61 | 74.59 | +1.139% | 122,609 | -0.094% |
| 2026-09-21 | 73.53 | 74.36 | 73.11 | 73.75 | +0.683% | 148,324 | +1.044% |
| 2026-09-18 | 72.42 | 73.60 | 71.00 | 73.25 | +1.595% | 796,694 | +1.734% |
| 2026-09-17 | 73.77 | 73.77 | 70.93 | 72.10 | -0.097% | 242,090 | +3.356% |
| 2026-09-16 | 72.02 | 73.17 | 70.76 | 72.17 | +1.320% | 205,212 | +3.256% |
| 2026-09-15 | 72.15 | 72.42 | 70.44 | 71.23 | -0.378% | 272,835 | +4.619% |
| 2026-09-14 | 73.00 | 73.00 | 70.00 | 71.50 | -3.988% | 205,566 | +4.224% |
| 2026-09-11 | 74.61 | 74.85 | 73.60 | 74.47 | +1.693% | 73,319 | +0.067% |
| 2026-09-10 | 74.04 | 74.04 | 72.22 | 73.23 | -2.060% | 215,404 | +1.762% |
| 2026-09-09 | 74.99 | 75.66 | 74.46 | 74.77 | -0.954% | 119,297 | -0.334% |
| 2026-09-08 | 75.16 | 76.29 | 74.55 | 75.49 | +0.199% | 112,272 | -1.285% |
| 2026-09-04 | 74.83 | 76.30 | 74.54 | 75.34 | +0.320% | 103,427 | -1.088% |
| 2026-09-03 | 74.81 | 75.35 | 73.72 | 75.10 | +1.569% | 193,631 | -0.772% |
| 2026-09-02 | 74.75 | 75.74 | 72.00 | 73.94 | -0.068% | 194,118 | +0.784% |
| 2026-09-01 | 74.54 | 74.84 | 71.81 | 73.99 | -1.870% | 146,580 | +0.716% |
| 2026-08-31 | 76.25 | 76.47 | 75.00 | 75.40 | -1.076% | 142,209 | -1.167% |
| 2026-08-28 | 77.30 | 77.60 | 75.46 | 76.22 | -1.753% | 136,918 | -2.230% |
| 2026-08-27 | 77.58 | 78.67 | 76.53 | 77.58 | -0.052% | 117,324 | -3.944% |
| 2026-08-26 | 77.29 | 78.61 | 76.71 | 77.62 | +1.120% | 108,701 | -3.994% |
| 2026-08-25 | 78.99 | 79.20 | 76.65 | 76.76 | -1.362% | 111,020 | -2.918% |
| 2026-08-24 | 78.67 | 78.67 | 77.35 | 77.82 | -0.346% | 90,510 | -4.241% |
| 2026-08-21 | 78.64 | 78.64 | 76.61 | 78.09 | +0.308% | 211,657 | -4.572% |
| 2026-08-20 | 78.07 | 78.45 | 77.12 | 77.85 | -0.853% | 109,544 | -4.277% |
| 2026-08-19 | 79.22 | 79.50 | 77.20 | 78.52 | -0.292% | 145,630 | -5.094% |
| 2026-08-18 | 79.65 | 79.65 | 77.87 | 78.75 | -2.356% | 163,848 | -5.371% |
| 2026-08-17 | 80.78 | 81.49 | 79.97 | 80.65 | -0.198% | 101,231 | -7.601% |
| 2026-08-14 | 79.56 | 81.43 | 78.58 | 80.81 | +1.114% | 117,092 | -7.784% |
| 2026-08-13 | 82.08 | 82.47 | 79.25 | 79.92 | -1.939% | 146,257 | -6.757% |
| 2026-08-12 | 84.18 | 84.39 | 81.40 | 81.50 | -1.558% | 211,979 | -8.564% |
| 2026-08-11 | 82.66 | 86.00 | 81.93 | 82.79 | +1.223% | 138,935 | -9.989% |
| 2026-08-10 | 83.55 | 83.75 | 81.08 | 81.79 | -2.387% | 163,120 | -8.889% |
| 2026-08-07 | 84.67 | 85.81 | 83.60 | 83.79 | -0.934% | 113,470 | -11.063% |
| 2026-08-06 | 85.98 | 87.30 | 81.92 | 84.58 | -0.751% | 147,690 | -11.894% |
| 2026-08-05 | 85.15 | 87.02 | 84.37 | 85.22 | -0.304% | 168,643 | -12.556% |
| 2026-08-04 | 84.22 | 86.06 | 82.16 | 85.48 | +3.237% | 183,986 | -12.822% |
| 2026-08-03 | 81.71 | 84.60 | 81.71 | 82.80 | +1.983% | 180,843 | -10.000% |
| 2026-07-31 | 81.64 | 82.08 | 79.41 | 81.19 | +0.620% | 486,715 | -8.215% |
| 2026-07-30 | 80.80 | 81.58 | 79.11 | 80.69 | +2.829% | 156,143 | -7.647% |
| 2026-07-29 | 81.87 | 83.02 | 78.17 | 78.47 | -4.804% | 203,567 | -5.034% |
| 2026-07-28 | 80.55 | 84.17 | 80.29 | 82.43 | +2.321% | 249,479 | -9.596% |
| 2026-07-27 | 82.14 | 85.26 | 76.77 | 80.56 | -1.432% | 223,151 | -7.498% |
| 2026-07-24 | 79.98 | 83.24 | 75.00 | 81.73 | +2.650% | 351,288 | -8.822% |
| 2026-07-23 | 78.90 | 80.44 | 77.94 | 79.62 | -0.587% | 206,088 | -6.405% |
| 2026-07-22 | 79.77 | 81.43 | 79.09 | 80.09 | -0.262% | 229,191 | -6.955% |
| 2026-07-21 | 80.53 | 80.59 | 78.10 | 80.30 | +1.402% | 124,843 | -7.198% |
| 2026-07-20 | 80.74 | 81.12 | 78.66 | 79.19 | -0.690% | 125,459 | -5.897% |
| 2026-07-17 | 78.61 | 80.31 | 76.19 | 79.74 | -1.263% | 212,913 | -6.546% |
| 2026-07-16 | 78.43 | 81.15 | 77.88 | 80.76 | +1.983% | 154,817 | -7.727% |
| 2026-07-15 | 80.63 | 81.82 | 78.24 | 79.19 | -1.050% | 159,314 | -5.897% |
| 2026-07-14 | 80.00 | 80.54 | 78.56 | 80.03 | +1.819% | 188,108 | -6.885% |
| 2026-07-13 | 79.11 | 80.39 | 78.05 | 78.60 | -1.132% | 128,275 | -5.191% |
| 2026-07-10 | 78.60 | 80.92 | 78.52 | 79.50 | +0.126% | 201,879 | -6.264% |
| 2026-07-09 | 79.66 | 80.41 | 78.33 | 79.40 | +1.704% | 153,756 | -6.146% |
| 2026-07-08 | 79.30 | 79.30 | 76.94 | 78.07 | -2.192% | 249,888 | -4.547% |
| 2026-07-07 | 84.03 | 84.33 | 78.53 | 79.82 | -6.435% | 392,012 | -6.640% |
| 2026-07-06 | 84.09 | 85.82 | 83.74 | 85.31 | +1.487% | 194,701 | -12.648% |
| 2026-07-02 | 88.49 | 88.49 | 82.76 | 84.06 | -5.252% | 260,258 | -11.349% |
| 2026-07-01 | 90.94 | 92.78 | 88.08 | 88.72 | -3.292% | 269,189 | -16.005% |
| 2026-06-30 | 90.96 | 92.55 | 90.28 | 91.74 | +1.707% | 154,881 | -18.770% |
| 2026-06-29 | 88.32 | 91.17 | 87.55 | 90.20 | +1.064% | 184,003 | -17.384% |
| 2026-06-26 | 89.42 | 90.34 | 87.94 | 89.25 | -1.761% | 471,882 | -16.504% |
| 2026-06-25 | 87.35 | 91.38 | 87.00 | 90.85 | +5.849% | 174,815 | -17.975% |
| 2026-06-24 | 86.33 | 87.72 | 85.39 | 85.83 | -0.740% | 273,784 | -13.177% |
| 2026-06-23 | 86.26 | 87.89 | 84.97 | 86.47 | -1.660% | 181,223 | -13.820% |
| 2026-06-22 | 88.37 | 89.62 | 87.74 | 87.93 | +0.182% | 257,522 | -15.251% |
| 2026-06-18 | 88.06 | 88.77 | 86.73 | 87.77 | +1.187% | 288,464 | -15.096% |
| 2026-06-17 | 85.44 | 88.12 | 85.00 | 86.74 | +2.071% | 222,355 | -14.088% |
| 2026-06-16 | 86.40 | 87.71 | 84.81 | 84.98 | -0.492% | 182,398 | -12.309% |
| 2026-06-15 | 85.73 | 86.58 | 83.82 | 85.40 | +0.958% | 218,737 | -12.740% |
| 2026-06-12 | 83.77 | 84.99 | 83.17 | 84.59 | +2.137% | 188,692 | -11.904% |
| 2026-06-11 | 80.91 | 83.68 | 80.20 | 82.82 | +4.242% | 215,234 | -10.022% |
| 2026-06-10 | 81.00 | 82.10 | 79.44 | 79.45 | -2.047% | 141,328 | -6.205% |
| 2026-06-09 | 79.05 | 81.68 | 78.54 | 81.11 | +4.107% | 129,721 | -8.125% |
| 2026-06-08 | 77.86 | 79.50 | 77.35 | 77.91 | +1.064% | 103,819 | -4.351% |
| 2026-06-05 | 77.57 | 78.77 | 77.08 | 77.09 | -1.141% | 116,229 | -3.334% |
| 2026-06-04 | 76.58 | 78.37 | 76.57 | 77.98 | +2.619% | 129,304 | -4.437% |
| 2026-06-03 | 75.69 | 77.58 | 74.98 | 75.99 | +0.542% | 138,456 | -1.934% |
| 2026-06-02 | 74.13 | 76.23 | 74.13 | 75.58 | +2.537% | 80,568 | -1.402% |
| 2026-06-01 | 74.11 | 74.90 | 72.55 | 73.71 | -1.654% | 80,104 | +1.099% |
| 2026-05-29 | 75.25 | 75.79 | 74.00 | 74.95 | +0.134% | 123,734 | -0.574% |
| 2026-05-28 | 75.19 | 75.19 | 73.80 | 74.85 | -1.097% | 88,938 | -0.441% |
| 2026-05-27 | 76.18 | 76.31 | 75.30 | 75.68 | -0.026% | 98,728 | -1.533% |
| 2026-05-26 | 73.63 | 75.74 | 73.63 | 75.70 | +4.184% | 91,550 | -1.559% |
| 2026-05-22 | 72.75 | 73.06 | 71.50 | 72.66 | +0.290% | 112,538 | +2.560% |
| 2026-05-21 | 72.42 | 73.13 | 71.19 | 72.45 | -0.494% | 110,039 | +2.857% |
| 2026-05-20 | 71.17 | 72.84 | 70.40 | 72.81 | +3.145% | 123,211 | +2.349% |
| 2026-05-19 | 70.34 | 72.01 | 68.94 | 70.59 | -1.685% | 127,263 | +5.567% |
| 2026-05-18 | 73.30 | 74.38 | 71.74 | 71.80 | -2.046% | 144,791 | +3.788% |
| 2026-05-15 | 74.60 | 74.69 | 72.00 | 73.30 | -3.641% | 126,847 | +1.664% |
| 2026-05-14 | 76.29 | 77.16 | 74.97 | 76.07 | +0.835% | 83,389 | -2.038% |
| 2026-05-13 | 76.24 | 77.77 | 75.28 | 75.44 | -0.606% | 111,412 | -1.220% |
| 2026-05-12 | 77.74 | 77.74 | 74.74 | 75.90 | -2.542% | 126,555 | -1.818% |
| 2026-05-11 | 77.37 | 78.63 | 75.48 | 77.88 | +0.776% | 95,371 | -4.314% |
| 2026-05-08 | 77.24 | 77.89 | 76.35 | 77.28 | +0.993% | 83,476 | -3.571% |
| 2026-05-07 | 77.90 | 78.72 | 76.41 | 76.52 | -1.569% | 122,040 | -2.614% |
| 2026-05-06 | 78.90 | 79.54 | 77.32 | 77.74 | +0.400% | 127,996 | -4.142% |
| 2026-05-05 | 76.67 | 78.20 | 75.81 | 77.43 | +2.312% | 89,192 | -3.758% |
| 2026-05-04 | 75.85 | 77.63 | 74.91 | 75.68 | -0.617% | 152,554 | -1.533% |
| 2026-05-01 | 76.03 | 76.62 | 73.50 | 76.15 | +0.541% | 136,735 | -2.141% |
| 2026-04-30 | 73.49 | 75.90 | 72.50 | 75.74 | +3.782% | 128,077 | -1.611% |
| 2026-04-29 | 75.36 | 75.39 | 72.10 | 72.98 | -2.900% | 174,074 | +2.110% |
| 2026-04-28 | 76.52 | 76.52 | 74.54 | 75.16 | -1.053% | 171,180 | -0.852% |
| 2026-04-27 | 77.18 | 77.60 | 74.17 | 75.96 | -1.068% | 194,588 | -1.896% |
| 2026-04-24 | 74.72 | 78.50 | 71.24 | 76.78 | +3.241% | 691,771 | -2.943% |
| 2026-04-23 | 68.95 | 75.03 | 68.95 | 74.37 | +12.324% | 232,342 | +0.202% |
| 2026-04-22 | 67.47 | 68.33 | 65.86 | 66.21 | -1.135% | 154,859 | +12.551% |
| 2026-04-21 | 65.57 | 67.14 | 65.04 | 66.97 | +2.026% | 155,393 | +11.274% |
| 2026-04-20 | 67.83 | 68.59 | 65.57 | 65.64 | -3.838% | 189,799 | +13.528% |
| 2026-04-17 | 68.86 | 70.19 | 68.26 | 68.26 | +0.887% | 835,652 | +9.171% |
| 2026-04-16 | 67.78 | 68.72 | 66.89 | 67.66 | -0.675% | 204,917 | +10.139% |
| 2026-04-15 | 71.02 | 71.79 | 67.91 | 68.12 | -4.754% | 172,785 | +9.395% |
| 2026-04-14 | 71.91 | 73.24 | 71.48 | 71.52 | -0.887% | 237,638 | +4.195% |
| 2026-04-13 | 68.83 | 72.55 | 68.83 | 72.16 | +4.838% | 312,878 | +3.271% |
| 2026-04-10 | 69.45 | 69.45 | 68.32 | 68.83 | -0.578% | 67,969 | +8.267% |
| 2026-04-09 | 66.80 | 69.88 | 66.46 | 69.23 | +2.868% | 117,036 | +7.641% |
| 2026-04-08 | 66.00 | 67.75 | 65.85 | 67.30 | +5.486% | 156,036 | +10.728% |
| 2026-04-07 | 62.56 | 63.98 | 62.45 | 63.80 | +1.544% | 77,927 | +16.803% |
| 2026-04-06 | 62.40 | 63.09 | 61.40 | 62.83 | +0.528% | 66,302 | +18.606% |
| 2026-04-02 | 62.49 | 64.06 | 61.96 | 62.50 | -2.390% | 67,324 | +19.232% |
| 2026-04-01 | 62.98 | 65.01 | 62.76 | 64.03 | +3.058% | 111,522 | +16.383% |
| 2026-03-31 | 61.58 | 62.69 | 61.03 | 62.13 | +2.881% | 115,372 | +19.942% |
| 2026-03-30 | 61.92 | 61.92 | 60.08 | 60.39 | -1.677% | 118,387 | +23.398% |
| 2026-03-27 | 62.21 | 62.52 | 61.00 | 61.42 | -1.649% | 120,696 | +21.329% |
| 2026-03-26 | 63.37 | 64.92 | 62.45 | 62.45 | -2.604% | 140,930 | +19.327% |
| 2026-03-25 | 63.49 | 65.00 | 61.95 | 64.12 | +2.608% | 157,610 | +16.220% |
| 2026-03-24 | 61.16 | 62.80 | 60.14 | 62.49 | +0.725% | 156,932 | +19.251% |
| 2026-03-23 | 60.48 | 62.77 | 60.25 | 62.04 | +5.636% | 407,312 | +20.116% |
| 2026-03-20 | 60.60 | 60.63 | 58.26 | 58.73 | -2.942% | 595,921 | +26.886% |
| 2026-03-19 | 59.62 | 61.26 | 59.22 | 60.51 | -0.066% | 149,508 | +23.153% |
| 2026-03-18 | 61.58 | 62.44 | 60.50 | 60.55 | -1.657% | 169,073 | +23.072% |
| 2026-03-17 | 61.29 | 62.40 | 60.17 | 61.57 | +1.034% | 153,388 | +21.033% |
| 2026-03-16 | 59.06 | 61.89 | 58.85 | 60.94 | +5.615% | 184,791 | +22.284% |
| 2026-03-13 | 59.50 | 59.92 | 56.98 | 57.70 | -2.435% | 149,011 | +29.151% |
| 2026-03-12 | 59.71 | 60.74 | 58.81 | 59.14 | -2.746% | 121,818 | +26.006% |
| 2026-03-11 | 60.50 | 62.13 | 60.08 | 60.81 | -0.311% | 111,903 | +22.546% |
| 2026-03-10 | 61.53 | 63.17 | 60.88 | 61.00 | -1.102% | 127,734 | +22.164% |
| 2026-03-09 | 59.81 | 61.73 | 58.44 | 61.68 | +1.198% | 100,184 | +20.817% |
| 2026-03-06 | 61.15 | 62.49 | 58.77 | 60.95 | -2.698% | 236,412 | +22.264% |
| 2026-03-05 | 63.97 | 65.06 | 61.70 | 62.64 | -3.512% | 93,985 | +18.966% |
| 2026-03-04 | 64.16 | 67.20 | 63.95 | 64.92 | +1.660% | 92,758 | +14.787% |
| 2026-03-03 | 63.67 | 64.44 | 61.13 | 63.86 | -2.235% | 153,109 | +16.693% |
| 2026-03-02 | 63.39 | 65.66 | 63.15 | 65.32 | +1.697% | 84,186 | +14.085% |
| 2026-02-27 | 64.04 | 64.54 | 62.90 | 64.23 | -0.619% | 117,230 | +16.021% |
| 2026-02-26 | 64.80 | 65.11 | 63.32 | 64.63 | +0.342% | 77,657 | +15.302% |
| 2026-02-25 | 65.57 | 65.86 | 63.35 | 64.41 | -1.318% | 74,445 | +15.696% |
| 2026-02-24 | 64.96 | 65.28 | 64.27 | 65.27 | +1.162% | 90,651 | +14.172% |
| 2026-02-23 | 65.67 | 65.89 | 63.76 | 64.52 | -1.781% | 109,698 | +15.499% |
| 2026-02-20 | 64.79 | 66.21 | 64.28 | 65.69 | +1.389% | 102,256 | +13.442% |
| 2026-02-19 | 64.83 | 65.44 | 64.39 | 64.79 | -0.522% | 107,475 | +15.018% |
| 2026-02-18 | 67.14 | 67.85 | 64.87 | 65.13 | -2.427% | 146,426 | +14.417% |
| 2026-02-17 | 67.37 | 67.72 | 66.37 | 66.75 | -0.964% | 122,562 | +11.640% |
| 2026-02-13 | 67.13 | 68.02 | 66.34 | 67.40 | +0.868% | 110,785 | +10.564% |
| 2026-02-12 | 66.99 | 67.81 | 65.50 | 66.82 | +0.815% | 110,201 | +11.523% |
| 2026-02-11 | 67.15 | 67.53 | 66.01 | 66.28 | -0.030% | 115,167 | +12.432% |
| 2026-02-10 | 66.35 | 67.06 | 65.68 | 66.30 | +0.561% | 141,457 | +12.398% |
| 2026-02-09 | 65.51 | 65.99 | 63.92 | 65.93 | +0.350% | 349,779 | +13.029% |
| 2026-02-06 | 59.63 | 66.23 | 58.01 | 65.70 | +10.327% | 230,172 | +13.425% |
| 2026-02-05 | 58.33 | 60.23 | 57.68 | 59.55 | +1.604% | 170,169 | +25.139% |
| 2026-02-04 | 57.57 | 59.14 | 57.05 | 58.61 | +2.969% | 113,733 | +27.146% |
| 2026-02-03 | 56.61 | 57.76 | 56.45 | 56.92 | +0.958% | 139,705 | +30.921% |
| 2026-02-02 | 54.42 | 56.47 | 54.34 | 56.38 | +3.469% | 154,166 | +32.175% |
| 2026-01-30 | 54.19 | 55.02 | 53.87 | 54.49 | -0.293% | 386,137 | +36.759% |
| 2026-01-29 | 53.24 | 54.72 | 52.79 | 54.65 | +3.622% | 134,917 | +36.359% |
| 2026-01-28 | 53.09 | 53.19 | 52.39 | 52.74 | -0.415% | 111,852 | +41.297% |
| 2026-01-27 | 52.14 | 53.18 | 52.01 | 52.96 | +1.983% | 96,249 | +40.710% |
| 2026-01-26 | 52.35 | 53.08 | 51.92 | 51.93 | -0.669% | 67,897 | +43.501% |
| 2026-01-23 | 53.62 | 53.62 | 51.96 | 52.28 | -2.843% | 64,747 | +42.540% |
| 2026-01-22 | 53.84 | 54.26 | 52.97 | 53.81 | +0.298% | 80,321 | +38.487% |
| 2026-01-21 | 52.12 | 53.82 | 51.84 | 53.65 | +3.892% | 70,982 | +38.900% |
| 2026-01-20 | 51.98 | 52.50 | 51.55 | 51.64 | -2.437% | 59,241 | +44.307% |
| 2026-01-16 | 52.64 | 53.14 | 52.27 | 52.93 | +0.113% | 96,332 | +40.790% |
| 2026-01-15 | 52.00 | 53.19 | 51.78 | 52.87 | +2.105% | 64,917 | +40.949% |
| 2026-01-14 | 51.24 | 51.89 | 50.76 | 51.78 | +1.569% | 66,450 | +43.917% |
| 2026-01-13 | 51.50 | 51.90 | 50.88 | 50.98 | -0.527% | 68,590 | +46.175% |
| 2026-01-12 | 50.34 | 51.74 | 50.00 | 51.25 | +1.165% | 108,944 | +45.405% |
| 2026-01-09 | 50.96 | 51.23 | 50.24 | 50.66 | -0.472% | 62,176 | +47.098% |
| 2026-01-08 | 48.79 | 51.03 | 48.79 | 50.90 | +4.090% | 74,479 | +46.405% |
| 2026-01-07 | 49.92 | 50.01 | 48.28 | 48.90 | -1.391% | 62,430 | +52.393% |
| 2026-01-06 | 49.19 | 49.66 | 48.21 | 49.59 | +0.344% | 70,935 | +50.272% |
| 2026-01-05 | 48.14 | 49.87 | 48.14 | 49.42 | +2.659% | 137,370 | +50.789% |
| 2026-01-02 | 47.85 | 48.22 | 47.33 | 48.14 | +0.817% | 63,932 | +54.799% |
| 2025-12-31 | 48.90 | 48.90 | 47.66 | 47.75 | -2.031% | 52,518 | +56.063% |
| 2025-12-30 | 49.19 | 49.47 | 48.65 | 48.74 | -0.995% | 50,771 | +52.893% |
| 2025-12-29 | 49.14 | 49.50 | 49.00 | 49.23 | -0.243% | 61,398 | +51.371% |
| 2025-12-26 | 50.04 | 50.13 | 49.20 | 49.35 | -0.904% | 48,443 | +51.003% |
| 2025-12-24 | 49.92 | 50.15 | 49.74 | 49.80 | -0.240% | 30,509 | +49.639% |
| 2025-12-23 | 50.06 | 50.58 | 49.56 | 49.92 | -0.040% | 61,911 | +49.279% |
| 2025-12-22 | 49.27 | 50.51 | 49.27 | 49.94 | +1.711% | 120,601 | +49.219% |
| 2025-12-19 | 48.44 | 49.21 | 48.11 | 49.10 | +0.635% | 182,384 | +51.772% |
| 2025-12-18 | 48.70 | 49.52 | 48.69 | 48.79 | +0.639% | 71,038 | +52.736% |
| 2025-12-17 | 49.07 | 49.80 | 48.21 | 48.48 | -1.723% | 82,981 | +53.713% |
| 2025-12-16 | 50.24 | 51.07 | 49.32 | 49.33 | -2.181% | 115,504 | +51.064% |
| 2025-12-15 | 51.37 | 52.02 | 50.15 | 50.43 | +1.714% | 208,084 | +47.769% |
| 2025-12-12 | 49.38 | 49.90 | 48.72 | 49.58 | +0.650% | 125,964 | +50.303% |
| 2025-12-11 | 49.25 | 49.67 | 48.76 | 49.26 | +0.490% | 77,988 | +51.279% |
| 2025-12-10 | 46.94 | 49.23 | 46.88 | 49.02 | +4.945% | 139,724 | +52.020% |
| 2025-12-09 | 46.44 | 47.14 | 45.80 | 46.71 | +0.755% | 74,161 | +59.538% |
| 2025-12-08 | 46.59 | 46.75 | 45.95 | 46.36 | +0.238% | 87,992 | +60.742% |
| 2025-12-05 | 46.18 | 46.56 | 45.83 | 46.25 | +0.522% | 52,845 | +61.124% |
| 2025-12-04 | 46.48 | 46.94 | 45.57 | 46.01 | -1.011% | 83,759 | +61.965% |
| 2025-12-03 | 46.11 | 46.69 | 45.09 | 46.48 | +1.529% | 58,639 | +60.327% |
| 2025-12-02 | 46.10 | 46.16 | 45.44 | 45.78 | -0.131% | 56,933 | +62.779% |
| 2025-12-01 | 46.06 | 46.60 | 45.63 | 45.84 | -1.398% | 62,357 | +62.565% |
| 2025-11-28 | 46.74 | 46.84 | 46.18 | 46.49 | -0.086% | 41,285 | +60.293% |
| 2025-11-26 | 46.72 | 47.00 | 46.23 | 46.53 | +0.215% | 79,638 | +60.155% |
| 2025-11-25 | 45.18 | 46.74 | 45.18 | 46.43 | +3.408% | 86,321 | +60.500% |
| 2025-11-24 | 44.94 | 45.60 | 44.50 | 44.90 | -0.466% | 145,711 | +65.969% |
| 2025-11-21 | 43.68 | 45.31 | 43.68 | 45.11 | +3.345% | 125,545 | +65.196% |
| 2025-11-20 | 44.27 | 44.72 | 43.30 | 43.65 | +0.092% | 123,698 | +70.722% |
| 2025-11-19 | 43.43 | 44.56 | 43.42 | 43.61 | +0.115% | 121,021 | +70.878% |
| 2025-11-18 | 43.90 | 44.40 | 42.31 | 43.56 | -0.977% | 127,437 | +71.074% |
| 2025-11-17 | 44.80 | 45.78 | 43.96 | 43.99 | -2.331% | 71,836 | +69.402% |
| 2025-11-14 | 45.38 | 45.67 | 44.36 | 45.04 | -1.401% | 88,291 | +65.453% |
| 2025-11-13 | 44.87 | 46.68 | 44.83 | 45.68 | +1.919% | 106,653 | +63.135% |
| 2025-11-12 | 44.69 | 45.60 | 44.00 | 44.82 | +0.358% | 56,681 | +66.265% |
| 2025-11-11 | 44.49 | 44.83 | 44.22 | 44.66 | +0.382% | 33,969 | +66.861% |
| 2025-11-10 | 44.99 | 45.01 | 44.08 | 44.49 | +0.022% | 44,211 | +67.498% |
| 2025-11-07 | 44.89 | 45.20 | 44.30 | 44.48 | -0.847% | 44,807 | +67.536% |
| 2025-11-06 | 45.39 | 45.39 | 44.79 | 44.86 | -1.168% | 48,887 | +66.117% |
| 2025-11-05 | 44.69 | 45.50 | 44.53 | 45.39 | +1.635% | 56,811 | +64.177% |
| 2025-11-04 | 45.37 | 45.61 | 44.30 | 44.66 | -1.997% | 83,047 | +66.861% |
| 2025-11-03 | 44.97 | 45.65 | 44.73 | 45.57 | +1.334% | 76,068 | +63.529% |
| 2025-10-31 | 44.74 | 45.44 | 44.25 | 44.97 | +0.424% | 85,528 | +65.710% |
| 2025-10-30 | 44.39 | 45.41 | 44.39 | 44.78 | +0.336% | 61,661 | +66.414% |
| 2025-10-29 | 44.75 | 45.66 | 44.18 | 44.63 | -0.690% | 80,550 | +66.973% |
| 2025-10-28 | 46.23 | 46.23 | 44.87 | 44.94 | -2.979% | 108,249 | +65.821% |
| 2025-10-27 | 46.60 | 47.11 | 45.89 | 46.32 | -0.537% | 143,943 | +60.881% |
| 2025-10-24 | 48.60 | 48.60 | 45.00 | 46.57 | -5.191% | 181,874 | +60.017% |
| 2025-10-23 | 48.18 | 49.24 | 48.04 | 49.12 | +1.951% | 65,126 | +51.710% |
| 2025-10-22 | 48.43 | 48.80 | 47.89 | 48.18 | -0.145% | 71,833 | +54.670% |
| 2025-10-21 | 47.50 | 48.38 | 47.46 | 48.25 | +1.707% | 47,945 | +54.446% |
| 2025-10-20 | 46.80 | 47.45 | 46.77 | 47.44 | +1.868% | 58,459 | +57.083% |
| 2025-10-17 | 46.06 | 46.73 | 45.34 | 46.57 | +0.692% | 68,529 | +60.017% |
| 2025-10-16 | 46.44 | 47.00 | 45.69 | 46.25 | +0.108% | 61,865 | +61.124% |
| 2025-10-15 | 45.84 | 46.22 | 45.46 | 46.20 | +1.740% | 58,825 | +61.299% |
| 2025-10-14 | 44.59 | 45.65 | 44.59 | 45.41 | +0.956% | 90,124 | +64.105% |
| 2025-10-13 | 45.06 | 45.19 | 44.46 | 44.98 | +1.306% | 73,005 | +65.674% |
| 2025-10-10 | 45.40 | 45.52 | 44.13 | 44.40 | -1.857% | 103,087 | +67.838% |
| 2025-10-09 | 46.12 | 46.12 | 45.07 | 45.24 | -1.802% | 71,824 | +64.721% |
| 2025-10-08 | 46.54 | 46.54 | 45.76 | 46.07 | -0.260% | 102,918 | +61.754% |
| 2025-10-07 | 46.65 | 46.97 | 45.69 | 46.19 | -0.986% | 235,541 | +61.334% |
| 2025-10-06 | 47.66 | 47.96 | 46.39 | 46.65 | -1.769% | 125,886 | +59.743% |
| 2025-10-03 | 47.34 | 48.12 | 47.19 | 47.49 | +0.828% | 188,812 | +56.917% |
| 2025-10-02 | 46.84 | 47.49 | 46.47 | 47.10 | +0.491% | 101,524 | +58.217% |
| 2025-10-01 | 46.25 | 47.20 | 45.79 | 46.87 | +0.991% | 76,761 | +58.993% |
| 2025-09-30 | 45.46 | 46.45 | 45.11 | 46.41 | +2.090% | 92,973 | +60.569% |
| 2025-09-29 | 46.05 | 46.05 | 44.95 | 45.46 | -1.023% | 97,581 | +63.924% |
| 2025-09-26 | 45.46 | 46.17 | 45.40 | 45.93 | +1.212% | 78,522 | +62.247% |
| 2025-09-25 | 45.07 | 45.56 | 44.59 | 45.38 | +0.376% | 77,467 | +64.213% |
| 2025-09-24 | 45.68 | 45.68 | 45.07 | 45.21 | -1.224% | 75,762 | +64.831% |
| 2025-09-23 | 45.36 | 46.93 | 45.36 | 45.77 | +1.306% | 212,679 | +62.814% |
| 2025-09-22 | 44.94 | 45.30 | 44.23 | 45.18 | +0.624% | 77,240 | +64.940% |
| 2025-09-19 | 44.99 | 44.99 | 44.33 | 44.90 | +0.786% | 299,586 | +65.969% |
| 2025-09-18 | 43.62 | 44.59 | 43.59 | 44.55 | +2.249% | 70,406 | +67.273% |
| 2025-09-17 | 43.51 | 44.55 | 43.30 | 43.57 | +0.554% | 99,418 | +71.035% |
| 2025-09-16 | 43.33 | 43.38 | 42.76 | 43.33 | +0.208% | 50,674 | +71.982% |
| 2025-09-15 | 43.07 | 43.63 | 42.90 | 43.24 | +0.652% | 51,754 | +72.340% |
| 2025-09-12 | 43.82 | 43.82 | 42.79 | 42.96 | -2.119% | 52,112 | +73.464% |
| 2025-09-11 | 42.74 | 43.98 | 42.63 | 43.89 | +3.052% | 64,693 | +69.788% |
| 2025-09-10 | 42.07 | 42.82 | 42.07 | 42.59 | +1.236% | 53,183 | +74.971% |
| 2025-09-09 | 42.87 | 42.87 | 41.98 | 42.07 | -2.094% | 39,424 | +77.133% |
| 2025-09-08 | 43.27 | 43.27 | 42.64 | 42.97 | -0.578% | 36,047 | +73.423% |
| 2025-09-05 | 43.40 | 43.64 | 42.48 | 43.22 | +0.046% | 56,318 | +72.420% |
| 2025-09-04 | 42.54 | 43.31 | 42.33 | 43.20 | +2.200% | 44,442 | +72.500% |
| 2025-09-03 | 42.18 | 42.48 | 41.85 | 42.27 | +0.213% | 54,805 | +76.295% |
| 2025-09-02 | 42.20 | 42.40 | 41.90 | 42.18 | -1.379% | 47,842 | +76.671% |
| 2025-08-29 | 42.94 | 43.12 | 42.31 | 42.77 | +0.047% | 64,101 | +74.234% |
| 2025-08-28 | 43.31 | 43.31 | 42.50 | 42.75 | -0.697% | 43,387 | +74.316% |
| 2025-08-27 | 43.25 | 43.72 | 42.65 | 43.05 | -0.875% | 66,662 | +73.101% |
| 2025-08-26 | 42.35 | 43.62 | 42.35 | 43.43 | +2.769% | 131,468 | +71.586% |
| 2025-08-25 | 42.81 | 43.15 | 42.12 | 42.26 | -0.914% | 52,907 | +76.337% |
| 2025-08-22 | 41.66 | 43.00 | 41.66 | 42.65 | +3.444% | 133,233 | +74.725% |
| 2025-08-21 | 41.25 | 41.46 | 41.02 | 41.23 | 0.000% | 40,225 | +80.742% |
| 2025-08-20 | 41.88 | 42.07 | 41.19 | 41.23 | -1.364% | 40,991 | +80.742% |
| 2025-08-19 | 41.49 | 41.99 | 41.34 | 41.80 | +1.211% | 52,790 | +78.278% |
| 2025-08-18 | 41.42 | 41.51 | 41.10 | 41.30 | +0.243% | 47,491 | +80.436% |
| 2025-08-15 | 42.13 | 42.15 | 41.07 | 41.20 | -2.323% | 131,336 | +80.874% |
| 2025-08-14 | 42.72 | 42.85 | 41.77 | 42.18 | -2.654% | 55,332 | +76.671% |
| 2025-08-13 | 42.84 | 43.62 | 42.64 | 43.33 | +1.475% | 68,023 | +71.982% |
| 2025-08-12 | 41.74 | 42.87 | 41.63 | 42.70 | +3.365% | 76,314 | +74.520% |
| 2025-08-11 | 41.27 | 41.50 | 40.73 | 41.31 | +0.340% | 49,975 | +80.392% |
| 2025-08-08 | 41.56 | 41.80 | 41.14 | 41.17 | -0.459% | 45,364 | +81.006% |
| 2025-08-07 | 42.21 | 42.89 | 41.08 | 41.36 | -1.265% | 53,935 | +80.174% |
| 2025-08-06 | 43.04 | 43.11 | 41.89 | 41.89 | -2.445% | 72,276 | +77.894% |
| 2025-08-05 | 42.05 | 42.94 | 41.88 | 42.94 | +2.531% | 78,981 | +73.544% |
| 2025-08-04 | 41.04 | 41.96 | 40.79 | 41.88 | +2.521% | 77,625 | +77.937% |
| 2025-08-01 | 40.72 | 41.94 | 39.64 | 40.85 | -0.753% | 105,950 | +82.424% |
| 2025-07-31 | 41.01 | 41.16 | 40.45 | 41.16 | +0.073% | 80,715 | +81.050% |
| 2025-07-30 | 41.45 | 41.80 | 40.82 | 41.13 | -0.484% | 56,566 | +81.182% |
| 2025-07-29 | 42.03 | 42.23 | 41.19 | 41.33 | -0.697% | 67,542 | +80.305% |
| 2025-07-28 | 41.31 | 41.90 | 40.86 | 41.62 | +1.512% | 93,325 | +79.049% |
| 2025-07-25 | 40.00 | 41.51 | 39.52 | 41.00 | +8.237% | 107,906 | +81.756% |
| 2025-07-24 | 37.67 | 37.98 | 37.50 | 37.88 | -0.158% | 43,483 | +96.727% |
| 2025-07-23 | 38.04 | 38.17 | 37.63 | 37.94 | +0.370% | 51,486 | +96.415% |
| 2025-07-22 | 37.08 | 38.08 | 37.08 | 37.80 | +1.914% | 57,007 | +97.143% |
| 2025-07-21 | 37.60 | 37.60 | 37.09 | 37.09 | -0.349% | 43,045 | +100.917% |
| 2025-07-18 | 37.72 | 37.72 | 36.93 | 37.22 | -0.641% | 56,233 | +100.215% |
| 2025-07-17 | 36.93 | 37.86 | 36.93 | 37.46 | +1.161% | 48,481 | +98.932% |
| 2025-07-16 | 36.72 | 37.16 | 36.41 | 37.03 | +1.037% | 60,740 | +101.242% |
| 2025-07-15 | 37.52 | 37.52 | 36.59 | 36.65 | -1.848% | 61,550 | +103.329% |
| 2025-07-14 | 37.47 | 37.52 | 37.06 | 37.34 | -0.823% | 45,219 | +99.572% |
| 2025-07-11 | 37.99 | 38.15 | 37.28 | 37.65 | -1.414% | 62,188 | +97.928% |
| 2025-07-10 | 38.25 | 38.53 | 38.18 | 38.19 | +0.026% | 32,294 | +95.130% |
| 2025-07-09 | 38.27 | 38.27 | 37.75 | 38.18 | +0.606% | 49,390 | +95.181% |
| 2025-07-08 | 37.91 | 38.56 | 37.91 | 37.95 | +0.185% | 57,661 | +96.364% |
| 2025-07-07 | 38.37 | 38.87 | 37.62 | 37.88 | -2.245% | 63,604 | +96.727% |
| 2025-07-03 | 38.25 | 38.85 | 38.17 | 38.75 | +1.599% | 30,232 | +92.310% |
| 2025-07-02 | 37.99 | 38.31 | 37.52 | 38.14 | +0.899% | 43,484 | +95.385% |
| 2025-07-01 | 36.65 | 38.44 | 36.65 | 37.80 | +2.941% | 49,152 | +97.143% |
| 2025-06-30 | 37.22 | 37.22 | 36.66 | 36.72 | -0.971% | 103,055 | +102.941% |
| 2025-06-27 | 37.23 | 37.59 | 37.00 | 37.08 | +0.027% | 105,624 | +100.971% |
| 2025-06-26 | 36.54 | 37.14 | 36.54 | 37.07 | +2.093% | 43,429 | +101.025% |
| 2025-06-25 | 36.58 | 36.73 | 36.16 | 36.31 | -0.384% | 31,376 | +105.233% |
| 2025-06-24 | 36.39 | 36.67 | 36.33 | 36.45 | +0.691% | 51,235 | +104.444% |
| 2025-06-23 | 35.00 | 36.30 | 34.97 | 36.20 | +3.429% | 79,840 | +105.856% |
| 2025-06-20 | 35.46 | 35.91 | 34.96 | 35.00 | -0.653% | 121,492 | +112.914% |
| 2025-06-18 | 35.21 | 35.64 | 35.21 | 35.23 | -0.170% | 43,288 | +111.524% |
| 2025-06-17 | 35.72 | 35.91 | 35.24 | 35.29 | -1.781% | 56,175 | +111.165% |
| 2025-06-16 | 35.75 | 36.04 | 35.64 | 35.93 | +1.154% | 49,071 | +107.403% |
| 2025-06-13 | 35.97 | 36.50 | 35.45 | 35.52 | -3.321% | 43,091 | +109.797% |
| 2025-06-12 | 37.10 | 37.20 | 36.64 | 36.74 | -1.290% | 34,584 | +102.831% |
| 2025-06-11 | 37.58 | 37.66 | 36.91 | 37.22 | -0.534% | 53,412 | +100.215% |
| 2025-06-10 | 37.30 | 37.60 | 37.07 | 37.42 | +0.700% | 41,398 | +99.145% |
| 2025-06-09 | 37.44 | 37.44 | 37.07 | 37.16 | -0.134% | 53,323 | +100.538% |
| 2025-06-06 | 37.46 | 37.69 | 36.90 | 37.21 | +0.867% | 33,700 | +100.269% |
| 2025-06-05 | 37.13 | 37.13 | 36.71 | 36.89 | -0.646% | 44,978 | +102.006% |
| 2025-06-04 | 37.36 | 37.69 | 36.92 | 37.13 | -0.188% | 48,657 | +100.700% |
| 2025-06-03 | 36.67 | 37.28 | 36.31 | 37.20 | +1.695% | 58,061 | +100.323% |
| 2025-06-02 | 36.62 | 36.62 | 36.03 | 36.58 | +0.219% | 68,285 | +103.718% |
| 2025-05-30 | 36.67 | 36.83 | 36.42 | 36.50 | -0.464% | 75,962 | +104.164% |
| 2025-05-29 | 36.76 | 36.90 | 36.49 | 36.67 | +0.109% | 34,571 | +103.218% |
| 2025-05-28 | 37.18 | 37.32 | 36.52 | 36.63 | -1.320% | 40,389 | +103.440% |
| 2025-05-27 | 36.75 | 37.30 | 36.69 | 37.12 | +2.598% | 48,283 | +100.754% |
| 2025-05-23 | 35.84 | 36.37 | 35.84 | 36.18 | -0.904% | 69,550 | +105.970% |
| 2025-05-22 | 37.02 | 37.24 | 36.37 | 36.51 | -2.197% | 52,843 | +104.108% |
| 2025-05-21 | 37.77 | 37.87 | 37.12 | 37.33 | -2.201% | 53,307 | +99.625% |
| 2025-05-20 | 38.43 | 38.54 | 38.05 | 38.17 | -1.165% | 39,073 | +95.232% |
| 2025-05-19 | 38.47 | 38.85 | 38.17 | 38.62 | -0.745% | 49,018 | +92.957% |
| 2025-05-16 | 38.79 | 39.12 | 38.52 | 38.91 | +0.361% | 58,440 | +91.519% |
| 2025-05-15 | 38.47 | 39.04 | 38.27 | 38.77 | +0.440% | 65,371 | +92.210% |
| 2025-05-14 | 38.98 | 38.98 | 38.35 | 38.60 | -1.102% | 64,251 | +93.057% |
| 2025-05-13 | 39.02 | 39.25 | 38.72 | 39.03 | +0.853% | 51,921 | +90.930% |
| 2025-05-12 | 39.02 | 39.36 | 38.21 | 38.70 | +3.365% | 67,657 | +92.558% |
| 2025-05-09 | 37.84 | 38.01 | 37.17 | 37.44 | -0.821% | 47,943 | +99.038% |
| 2025-05-08 | 37.21 | 37.90 | 37.00 | 37.75 | +2.917% | 48,088 | +97.404% |
| 2025-05-07 | 37.00 | 37.13 | 36.36 | 36.68 | +0.137% | 52,322 | +103.162% |
| 2025-05-06 | 36.25 | 36.80 | 36.18 | 36.63 | +0.411% | 66,486 | +103.440% |
| 2025-05-05 | 36.69 | 37.25 | 36.37 | 36.48 | -1.004% | 104,458 | +104.276% |
| 2025-05-02 | 36.39 | 37.13 | 36.30 | 36.85 | +2.675% | 96,031 | +102.225% |
| 2025-05-01 | 36.06 | 36.50 | 35.72 | 35.89 | +0.084% | 101,800 | +107.634% |
| 2025-04-30 | 35.65 | 36.06 | 35.27 | 35.86 | -0.417% | 94,195 | +107.808% |
| 2025-04-29 | 35.47 | 36.15 | 35.33 | 36.01 | +1.380% | 80,030 | +106.943% |
| 2025-04-28 | 35.42 | 35.69 | 35.14 | 35.52 | +0.282% | 70,678 | +109.797% |
| 2025-04-25 | 34.90 | 35.42 | 34.60 | 35.42 | +0.482% | 46,040 | +110.390% |
| 2025-04-24 | 33.65 | 35.59 | 33.37 | 35.25 | +5.729% | 72,267 | +111.404% |
| 2025-04-23 | 33.75 | 34.48 | 32.74 | 33.34 | 0.000% | 108,266 | +123.515% |