GOOW
Roundhill GOOGL WeeklyPay ETF
stockBATSETF
At CloseOct 2, 2026 3:59:06 PM EDT
59.02USD+1.636%(+0.95)7,113
56.47Bid60.55Ask4.08SpreadPre-marketOct 2, 2026 9:07:30 AM EDT
58.80USD+1.257%(+0.73)
After-hoursOct 2, 2026 4:02:30 PM EDT
58.97USD-0.085%(-0.05)
GOOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.00 | 59.40 | 58.62 | 59.00 | +1.847% | 25,760 | 0.000% |
| 2026-10-01 | 60.56 | 60.56 | 57.42 | 57.93 | -2.360% | 30,420 | +1.847% |
| 2026-09-30 | 58.93 | 60.83 | 58.83 | 59.33 | +1.220% | 23,343 | -0.556% |
| 2026-09-29 | 58.83 | 58.83 | 57.88 | 58.61 | -0.373% | 22,487 | +0.657% |
| 2026-09-28 | 58.62 | 59.02 | 58.30 | 58.83 | -1.322% | 17,701 | +0.282% |
| 2026-09-25 | 59.60 | 59.96 | 59.20 | 59.62 | +0.374% | 20,358 | -1.044% |
| 2026-09-24 | 58.03 | 59.40 | 58.03 | 59.40 | +1.748% | 33,200 | -0.673% |
| 2026-09-23 | 60.77 | 61.03 | 58.30 | 58.38 | -4.530% | 30,015 | +1.062% |
| 2026-09-22 | 62.59 | 63.56 | 61.05 | 61.15 | -1.180% | 34,294 | -3.516% |
| 2026-09-21 | 60.90 | 62.45 | 60.90 | 61.88 | +0.897% | 23,901 | -4.654% |
| 2026-09-18 | 62.52 | 63.12 | 61.05 | 61.33 | +0.961% | 28,836 | -3.799% |
| 2026-09-17 | 60.82 | 60.87 | 60.06 | 60.75 | +1.753% | 14,630 | -2.875% |
| 2026-09-16 | 60.13 | 60.67 | 59.35 | 59.70 | -0.732% | 19,685 | -1.173% |
| 2026-09-15 | 60.72 | 60.75 | 59.96 | 60.14 | -1.860% | 12,316 | -1.896% |
| 2026-09-14 | 59.61 | 61.28 | 59.61 | 61.28 | +3.365% | 29,250 | -3.721% |
| 2026-09-11 | 58.40 | 60.10 | 58.40 | 59.29 | +2.128% | 47,562 | -0.481% |
| 2026-09-10 | 57.19 | 58.08 | 57.08 | 58.05 | +0.921% | 39,897 | +1.637% |
| 2026-09-09 | 57.70 | 57.80 | 57.08 | 57.52 | -2.846% | 41,380 | +2.573% |
| 2026-09-08 | 58.48 | 59.65 | 58.17 | 59.21 | -0.662% | 27,363 | -0.347% |
| 2026-09-04 | 60.58 | 60.58 | 59.37 | 59.60 | -1.439% | 24,099 | -1.007% |
| 2026-09-03 | 60.79 | 60.87 | 60.09 | 60.47 | +1.926% | 35,408 | -2.431% |
| 2026-09-02 | 58.73 | 59.68 | 58.73 | 59.33 | +0.859% | 17,223 | -0.552% |
| 2026-09-01 | 59.01 | 59.36 | 58.60 | 58.82 | -1.725% | 20,693 | +0.302% |
| 2026-08-31 | 60.86 | 60.86 | 59.34 | 59.85 | -3.053% | 31,987 | -1.428% |
| 2026-08-28 | 60.40 | 62.25 | 60.40 | 61.74 | +2.016% | 21,739 | -4.438% |
| 2026-08-27 | 60.46 | 60.73 | 60.06 | 60.52 | -0.518% | 13,160 | -2.512% |
| 2026-08-26 | 61.71 | 61.71 | 60.48 | 60.84 | -1.561% | 18,428 | -3.016% |
| 2026-08-25 | 62.56 | 62.56 | 61.60 | 61.80 | -0.587% | 31,405 | -4.531% |
| 2026-08-24 | 61.01 | 62.62 | 61.01 | 62.16 | +0.534% | 23,420 | -5.091% |
| 2026-08-21 | 61.12 | 62.04 | 60.97 | 61.84 | +1.702% | 23,504 | -4.585% |
| 2026-08-20 | 60.91 | 61.45 | 60.40 | 60.80 | -1.777% | 16,097 | -2.961% |
| 2026-08-19 | 61.16 | 61.96 | 60.94 | 61.90 | +0.402% | 22,913 | -4.685% |
| 2026-08-18 | 61.12 | 61.75 | 61.06 | 61.65 | +0.109% | 14,645 | -4.302% |
| 2026-08-17 | 61.92 | 61.99 | 61.14 | 61.59 | -1.464% | 35,138 | -4.198% |
| 2026-08-14 | 62.74 | 63.33 | 62.10 | 62.50 | -0.013% | 21,363 | -5.600% |
| 2026-08-13 | 62.14 | 62.73 | 62.01 | 62.51 | +0.689% | 15,826 | -5.612% |
| 2026-08-12 | 62.65 | 62.65 | 61.34 | 62.08 | +0.226% | 35,361 | -4.961% |
| 2026-08-11 | 64.79 | 64.79 | 61.94 | 61.94 | -4.501% | 28,817 | -4.747% |
| 2026-08-10 | 64.59 | 64.86 | 63.91 | 64.86 | +0.231% | 15,039 | -9.034% |
| 2026-08-07 | 65.24 | 65.53 | 64.64 | 64.71 | -1.372% | 29,785 | -8.824% |
| 2026-08-06 | 66.80 | 67.00 | 65.50 | 65.61 | -1.642% | 21,475 | -10.075% |
| 2026-08-05 | 71.11 | 71.11 | 66.10 | 66.70 | -4.707% | 49,678 | -11.551% |
| 2026-08-04 | 67.66 | 70.58 | 67.66 | 70.00 | +1.288% | 44,488 | -15.714% |
| 2026-08-03 | 67.21 | 69.84 | 67.00 | 69.11 | +5.286% | 34,314 | -14.629% |
| 2026-07-31 | 62.18 | 65.79 | 62.18 | 65.64 | +7.978% | 30,781 | -10.116% |
| 2026-07-30 | 60.92 | 61.05 | 60.00 | 60.79 | -0.589% | 32,190 | -2.945% |
| 2026-07-29 | 60.97 | 62.58 | 60.31 | 61.15 | +0.834% | 20,595 | -3.516% |
| 2026-07-28 | 59.19 | 61.17 | 58.70 | 60.64 | +2.596% | 34,724 | -2.712% |
| 2026-07-27 | 58.65 | 59.99 | 58.65 | 59.11 | +2.178% | 34,378 | -0.186% |
| 2026-07-24 | 57.71 | 58.83 | 57.48 | 57.85 | +0.347% | 29,860 | +1.988% |
| 2026-07-23 | 58.49 | 58.88 | 56.96 | 57.65 | -8.492% | 80,173 | +2.342% |
| 2026-07-22 | 64.00 | 64.53 | 63.00 | 63.00 | -1.763% | 26,694 | -6.349% |
| 2026-07-21 | 65.12 | 65.12 | 64.13 | 64.13 | -1.716% | 16,116 | -8.000% |
| 2026-07-20 | 64.74 | 66.75 | 64.74 | 65.25 | +1.138% | 23,955 | -9.579% |
| 2026-07-17 | 64.22 | 64.82 | 63.24 | 64.52 | -2.346% | 30,483 | -8.550% |
| 2026-07-16 | 70.51 | 70.66 | 65.83 | 66.07 | -5.422% | 27,797 | -10.695% |
| 2026-07-15 | 68.11 | 70.31 | 67.89 | 69.85 | +3.655% | 20,388 | -15.537% |
| 2026-07-14 | 65.58 | 67.40 | 65.58 | 67.39 | +2.448% | 13,189 | -12.450% |
| 2026-07-13 | 66.74 | 66.91 | 65.62 | 65.78 | -2.508% | 22,676 | -10.307% |
| 2026-07-10 | 67.77 | 67.77 | 66.63 | 67.47 | -0.614% | 22,987 | -12.556% |
| 2026-07-09 | 66.95 | 67.89 | 66.36 | 67.89 | -1.167% | 23,020 | -13.093% |
| 2026-07-08 | 69.03 | 69.57 | 67.63 | 68.69 | -1.618% | 20,888 | -14.107% |
| 2026-07-07 | 70.00 | 71.00 | 69.33 | 69.82 | +0.128% | 24,887 | -15.497% |
| 2026-07-06 | 68.63 | 69.90 | 67.80 | 69.73 | +1.827% | 21,793 | -15.389% |
| 2026-07-02 | 68.03 | 69.16 | 66.87 | 68.48 | -0.204% | 25,090 | -13.843% |
| 2026-07-01 | 68.16 | 68.69 | 67.75 | 68.62 | +1.224% | 15,154 | -14.019% |
| 2026-06-30 | 67.00 | 67.99 | 66.25 | 67.79 | +1.528% | 18,203 | -12.967% |
| 2026-06-29 | 64.09 | 67.01 | 64.09 | 66.77 | +5.199% | 19,754 | -11.637% |
| 2026-06-26 | 64.28 | 65.81 | 63.47 | 63.47 | -2.444% | 29,686 | -7.043% |
| 2026-06-25 | 63.78 | 65.34 | 63.44 | 65.06 | -0.489% | 22,108 | -9.314% |
| 2026-06-24 | 66.39 | 67.13 | 65.26 | 65.38 | -0.789% | 17,201 | -9.758% |
| 2026-06-23 | 64.41 | 66.51 | 64.41 | 65.90 | -0.992% | 31,230 | -10.470% |
| 2026-06-22 | 68.60 | 68.73 | 64.88 | 66.56 | -6.930% | 65,813 | -11.358% |
| 2026-06-18 | 71.17 | 71.53 | 69.40 | 71.52 | +1.588% | 21,743 | -17.501% |
| 2026-06-17 | 71.49 | 71.74 | 70.15 | 70.40 | -3.060% | 24,658 | -16.191% |
| 2026-06-16 | 71.56 | 72.77 | 71.46 | 72.62 | +1.199% | 17,780 | -18.756% |
| 2026-06-15 | 71.24 | 72.41 | 71.17 | 71.76 | +2.752% | 27,652 | -17.781% |
| 2026-06-12 | 69.94 | 71.49 | 69.44 | 69.84 | +0.674% | 20,113 | -15.519% |
| 2026-06-11 | 69.17 | 69.59 | 66.94 | 69.37 | +0.174% | 36,595 | -14.949% |
| 2026-06-10 | 70.80 | 71.55 | 68.88 | 69.25 | -2.503% | 18,971 | -14.801% |
| 2026-06-09 | 71.78 | 72.65 | 69.45 | 71.03 | +0.374% | 27,420 | -16.934% |
| 2026-06-08 | 71.30 | 71.31 | 70.03 | 70.76 | -2.221% | 34,994 | -16.623% |
| 2026-06-05 | 72.00 | 72.91 | 71.25 | 72.37 | -1.356% | 43,727 | -18.475% |
| 2026-06-04 | 70.65 | 73.52 | 70.65 | 73.36 | +4.513% | 21,907 | -19.580% |
| 2026-06-03 | 70.75 | 71.73 | 70.15 | 70.20 | -0.894% | 34,398 | -15.951% |
| 2026-06-02 | 72.16 | 73.44 | 70.10 | 70.83 | -5.039% | 58,258 | -16.702% |
| 2026-06-01 | 73.67 | 74.86 | 73.67 | 74.59 | -1.273% | 61,658 | -20.899% |
| 2026-05-29 | 76.66 | 76.84 | 75.47 | 75.55 | -3.426% | 59,982 | -21.906% |
| 2026-05-28 | 78.50 | 78.50 | 76.94 | 78.23 | +0.656% | 22,345 | -24.581% |
| 2026-05-27 | 77.01 | 78.75 | 77.01 | 77.72 | +0.168% | 28,502 | -24.086% |
| 2026-05-26 | 76.87 | 77.71 | 76.39 | 77.59 | +0.675% | 38,996 | -23.959% |
| 2026-05-22 | 78.13 | 78.21 | 76.73 | 77.07 | -1.104% | 28,852 | -23.446% |
| 2026-05-21 | 77.75 | 79.25 | 76.80 | 77.93 | -0.447% | 62,027 | -24.291% |
| 2026-05-20 | 78.26 | 78.50 | 76.94 | 78.28 | +0.013% | 41,962 | -24.630% |
| 2026-05-19 | 80.39 | 80.39 | 77.73 | 78.27 | -2.999% | 47,787 | -24.620% |
| 2026-05-18 | 80.26 | 83.17 | 80.06 | 80.69 | -0.506% | 24,341 | -26.881% |
| 2026-05-15 | 81.19 | 81.51 | 80.07 | 81.10 | -1.158% | 20,190 | -27.250% |
| 2026-05-14 | 81.44 | 82.46 | 80.87 | 82.05 | -0.628% | 22,629 | -28.093% |
| 2026-05-13 | 78.52 | 82.57 | 78.17 | 82.57 | +5.035% | 40,690 | -28.544% |
| 2026-05-12 | 78.95 | 78.95 | 77.72 | 78.61 | -0.506% | 43,962 | -24.946% |
| 2026-05-11 | 80.16 | 81.24 | 78.97 | 79.01 | -4.750% | 83,751 | -25.326% |
| 2026-05-08 | 82.04 | 83.03 | 81.69 | 82.95 | +0.667% | 34,217 | -28.873% |
| 2026-05-07 | 82.42 | 82.42 | 81.00 | 82.40 | +0.158% | 20,903 | -28.398% |
| 2026-05-06 | 81.04 | 82.47 | 80.90 | 82.27 | +3.354% | 24,418 | -28.285% |
| 2026-05-05 | 79.01 | 80.67 | 78.94 | 79.60 | +1.388% | 31,258 | -25.879% |
| 2026-05-04 | 78.94 | 79.33 | 77.75 | 78.51 | -1.617% | 28,409 | -24.850% |
| 2026-05-01 | 79.83 | 79.83 | 77.95 | 79.80 | +0.352% | 40,462 | -26.065% |
| 2026-04-30 | 76.65 | 79.65 | 74.83 | 79.52 | +12.190% | 61,373 | -25.805% |
| 2026-04-29 | 70.23 | 72.20 | 69.78 | 70.88 | -0.061% | 26,711 | -16.761% |
| 2026-04-28 | 70.84 | 71.29 | 70.19 | 70.92 | -0.263% | 15,253 | -16.811% |
| 2026-04-27 | 70.08 | 71.81 | 69.22 | 71.11 | +1.354% | 35,485 | -17.030% |
| 2026-04-24 | 69.01 | 70.35 | 68.00 | 70.16 | +1.622% | 68,003 | -15.907% |
| 2026-04-23 | 68.89 | 69.50 | 68.38 | 69.04 | -0.188% | 17,926 | -14.542% |
| 2026-04-22 | 68.58 | 69.20 | 68.08 | 69.17 | +2.974% | 25,760 | -14.703% |
| 2026-04-21 | 68.79 | 69.00 | 67.09 | 67.17 | -1.810% | 16,064 | -12.166% |
| 2026-04-20 | 69.25 | 69.25 | 68.31 | 68.41 | -2.550% | 23,076 | -13.755% |
| 2026-04-17 | 69.36 | 70.31 | 68.91 | 70.20 | +1.976% | 28,047 | -15.954% |
| 2026-04-16 | 69.50 | 69.63 | 68.50 | 68.84 | -0.391% | 20,257 | -14.294% |
| 2026-04-15 | 67.90 | 69.11 | 67.57 | 69.11 | +1.617% | 21,043 | -14.629% |
| 2026-04-14 | 65.33 | 68.01 | 65.33 | 68.01 | +5.213% | 25,121 | -13.248% |
| 2026-04-13 | 64.10 | 65.51 | 63.48 | 64.64 | -0.062% | 40,536 | -8.725% |
| 2026-04-10 | 65.36 | 65.78 | 64.60 | 64.68 | -0.492% | 22,098 | -8.782% |
| 2026-04-09 | 64.61 | 65.23 | 63.27 | 65.00 | +0.433% | 24,226 | -9.231% |
| 2026-04-08 | 65.42 | 65.96 | 64.31 | 64.72 | +4.556% | 29,537 | -8.838% |
| 2026-04-07 | 61.19 | 61.90 | 60.11 | 61.90 | +2.314% | 19,244 | -4.685% |
| 2026-04-06 | 59.82 | 60.73 | 59.67 | 60.50 | +1.323% | 14,141 | -2.479% |
| 2026-04-02 | 58.71 | 60.18 | 58.49 | 59.71 | -1.011% | 16,464 | -1.189% |
| 2026-04-01 | 58.57 | 60.88 | 58.57 | 60.32 | +4.180% | 23,444 | -2.188% |
| 2026-03-31 | 55.65 | 57.95 | 55.39 | 57.90 | +6.434% | 25,500 | +1.900% |
| 2026-03-30 | 55.12 | 55.12 | 54.15 | 54.40 | -1.145% | 40,895 | +8.456% |
| 2026-03-27 | 55.75 | 56.31 | 55.01 | 55.03 | -2.911% | 37,274 | +7.214% |
| 2026-03-26 | 58.40 | 58.40 | 56.26 | 56.68 | -4.547% | 31,829 | +4.093% |
| 2026-03-25 | 60.00 | 60.41 | 58.94 | 59.38 | +0.678% | 31,691 | -0.640% |
| 2026-03-24 | 61.34 | 61.34 | 58.85 | 58.98 | -4.702% | 47,324 | +0.034% |
| 2026-03-23 | 62.01 | 62.81 | 61.78 | 61.89 | -0.801% | 43,133 | -4.670% |
| 2026-03-20 | 63.61 | 63.61 | 61.50 | 62.39 | -1.949% | 172,541 | -5.434% |
| 2026-03-19 | 63.15 | 63.94 | 62.69 | 63.63 | -0.454% | 40,766 | -7.276% |
| 2026-03-18 | 64.34 | 65.17 | 63.83 | 63.92 | -1.343% | 23,695 | -7.697% |
| 2026-03-17 | 63.57 | 64.79 | 63.36 | 64.79 | +2.289% | 21,574 | -8.937% |
| 2026-03-16 | 62.95 | 63.60 | 62.77 | 63.34 | +0.716% | 22,073 | -6.852% |
| 2026-03-13 | 63.98 | 64.21 | 62.50 | 62.89 | -0.412% | 56,912 | -6.185% |
| 2026-03-12 | 64.14 | 64.34 | 62.76 | 63.15 | -2.139% | 26,119 | -6.572% |
| 2026-03-11 | 64.12 | 65.03 | 64.01 | 64.53 | +0.389% | 17,986 | -8.570% |
| 2026-03-10 | 63.62 | 64.61 | 63.62 | 64.28 | +0.595% | 38,717 | -8.214% |
| 2026-03-09 | 60.79 | 63.90 | 60.79 | 63.90 | +2.618% | 32,587 | -7.668% |
| 2026-03-06 | 61.50 | 62.71 | 61.26 | 62.27 | -1.300% | 30,221 | -5.251% |
| 2026-03-05 | 63.67 | 63.67 | 62.23 | 63.09 | -0.880% | 53,927 | -6.483% |
| 2026-03-04 | 63.48 | 64.22 | 63.00 | 63.65 | +0.142% | 25,733 | -7.306% |
| 2026-03-03 | 62.44 | 63.56 | 62.00 | 63.56 | -1.074% | 60,736 | -7.174% |
| 2026-03-02 | 63.44 | 64.81 | 63.20 | 64.25 | -2.872% | 31,495 | -8.171% |
| 2026-02-27 | 64.54 | 66.29 | 64.54 | 66.15 | +1.426% | 34,376 | -10.809% |
| 2026-02-26 | 66.78 | 66.78 | 63.90 | 65.22 | -1.954% | 24,299 | -9.537% |
| 2026-02-25 | 66.39 | 66.80 | 65.83 | 66.52 | +0.453% | 31,647 | -11.305% |
| 2026-02-24 | 65.42 | 66.33 | 64.86 | 66.22 | -0.331% | 23,726 | -10.903% |
| 2026-02-23 | 68.07 | 68.30 | 65.95 | 66.44 | -1.395% | 33,873 | -11.198% |
| 2026-02-20 | 64.63 | 67.81 | 64.63 | 67.38 | +4.872% | 57,329 | -12.437% |
| 2026-02-19 | 64.08 | 64.94 | 64.03 | 64.25 | -0.233% | 19,830 | -8.171% |
| 2026-02-18 | 64.05 | 64.89 | 63.94 | 64.40 | +0.562% | 35,586 | -8.385% |
| 2026-02-17 | 63.60 | 64.58 | 62.77 | 64.04 | -1.945% | 62,304 | -7.870% |
| 2026-02-13 | 66.00 | 66.07 | 64.99 | 65.31 | -1.567% | 59,948 | -9.662% |
| 2026-02-12 | 66.97 | 68.00 | 66.00 | 66.35 | -0.763% | 48,092 | -11.078% |
| 2026-02-11 | 69.08 | 69.34 | 66.50 | 66.86 | -3.087% | 65,215 | -11.756% |
| 2026-02-10 | 69.33 | 69.39 | 67.91 | 68.99 | -2.072% | 53,442 | -14.480% |
| 2026-02-09 | 69.43 | 71.26 | 68.50 | 70.45 | -0.438% | 98,871 | -16.253% |
| 2026-02-06 | 71.92 | 72.43 | 69.90 | 70.76 | -2.615% | 108,516 | -16.620% |
| 2026-02-05 | 67.88 | 73.03 | 66.31 | 72.66 | -1.089% | 152,080 | -18.800% |
| 2026-02-04 | 76.02 | 76.02 | 72.09 | 73.46 | -2.379% | 120,238 | -19.684% |
| 2026-02-03 | 76.97 | 76.97 | 74.60 | 75.25 | -1.454% | 53,991 | -21.595% |
| 2026-02-02 | 74.01 | 76.50 | 74.01 | 76.36 | +1.718% | 51,399 | -22.734% |
| 2026-01-30 | 74.20 | 75.70 | 74.07 | 75.07 | -0.332% | 55,112 | -21.407% |
| 2026-01-29 | 76.00 | 76.00 | 72.17 | 75.32 | +0.776% | 56,517 | -21.668% |
| 2026-01-28 | 74.76 | 75.00 | 73.57 | 74.74 | +0.592% | 48,653 | -21.060% |
| 2026-01-27 | 74.08 | 75.12 | 74.08 | 74.30 | +0.311% | 41,900 | -20.592% |
| 2026-01-26 | 72.67 | 74.73 | 72.37 | 74.07 | +1.230% | 48,400 | -20.346% |
| 2026-01-23 | 74.38 | 74.38 | 72.83 | 73.17 | -0.934% | 65,677 | -19.366% |
| 2026-01-22 | 74.99 | 74.99 | 73.33 | 73.86 | +0.936% | 55,166 | -20.119% |
| 2026-01-21 | 71.01 | 74.12 | 70.97 | 73.17 | +2.587% | 59,443 | -19.371% |
| 2026-01-20 | 71.05 | 72.96 | 70.95 | 71.33 | -3.712% | 80,855 | -17.286% |
| 2026-01-16 | 75.50 | 75.50 | 73.70 | 74.08 | -1.068% | 77,300 | -20.356% |
| 2026-01-15 | 76.51 | 76.51 | 74.48 | 74.88 | -1.331% | 53,991 | -21.207% |
| 2026-01-14 | 75.73 | 76.18 | 74.71 | 75.89 | -0.237% | 53,177 | -22.256% |
| 2026-01-13 | 75.40 | 77.11 | 75.40 | 76.07 | +1.667% | 56,205 | -22.440% |
| 2026-01-12 | 73.41 | 75.50 | 72.72 | 74.82 | +0.339% | 67,065 | -21.147% |
| 2026-01-09 | 74.00 | 75.10 | 73.80 | 74.57 | +1.180% | 58,638 | -20.880% |
| 2026-01-08 | 74.20 | 74.73 | 72.74 | 73.70 | +1.181% | 31,261 | -19.946% |
| 2026-01-07 | 70.68 | 73.53 | 70.68 | 72.84 | +3.056% | 34,677 | -19.001% |
| 2026-01-06 | 71.50 | 72.17 | 69.84 | 70.68 | -1.036% | 41,044 | -16.525% |
| 2026-01-05 | 71.59 | 71.69 | 70.75 | 71.42 | +0.042% | 41,228 | -17.390% |
| 2026-01-02 | 71.84 | 73.48 | 70.29 | 71.39 | +0.791% | 55,439 | -17.355% |
| 2025-12-31 | 71.19 | 71.38 | 70.50 | 70.83 | -0.509% | 42,399 | -16.702% |
| 2025-12-30 | 70.98 | 71.73 | 70.65 | 71.19 | +0.144% | 35,907 | -17.126% |
| 2025-12-29 | 70.57 | 71.21 | 70.40 | 71.09 | -0.615% | 41,839 | -17.007% |
| 2025-12-26 | 71.96 | 71.96 | 71.33 | 71.53 | -0.181% | 37,472 | -17.517% |
| 2025-12-24 | 71.95 | 72.01 | 71.18 | 71.66 | -0.348% | 24,066 | -17.667% |
| 2025-12-23 | 70.43 | 71.99 | 70.43 | 71.91 | +1.611% | 29,110 | -17.953% |
| 2025-12-22 | 70.52 | 70.77 | 69.57 | 70.77 | +0.798% | 43,800 | -16.631% |
| 2025-12-19 | 69.25 | 70.21 | 68.78 | 70.21 | +1.606% | 52,821 | -15.966% |
| 2025-12-18 | 68.73 | 69.41 | 68.27 | 69.10 | +2.098% | 32,460 | -14.616% |
| 2025-12-17 | 70.81 | 71.11 | 67.40 | 67.68 | -3.638% | 50,890 | -12.825% |
| 2025-12-16 | 70.01 | 71.09 | 69.26 | 70.23 | -0.638% | 44,604 | -15.996% |
| 2025-12-15 | 71.50 | 71.59 | 69.85 | 70.69 | -1.634% | 43,111 | -16.532% |
| 2025-12-12 | 72.78 | 73.19 | 70.73 | 71.86 | -1.074% | 62,726 | -17.896% |
| 2025-12-11 | 74.61 | 74.90 | 71.67 | 72.64 | -3.056% | 54,485 | -18.778% |
| 2025-12-10 | 73.74 | 74.93 | 73.49 | 74.93 | +1.512% | 52,996 | -21.260% |
| 2025-12-09 | 72.73 | 74.20 | 72.42 | 73.81 | +0.935% | 48,221 | -20.069% |
| 2025-12-08 | 74.90 | 74.90 | 72.27 | 73.13 | -3.751% | 59,514 | -19.322% |
| 2025-12-05 | 75.48 | 76.22 | 75.23 | 75.98 | +1.374% | 42,093 | -22.348% |
| 2025-12-04 | 76.31 | 76.31 | 73.82 | 74.95 | -0.807% | 68,041 | -21.281% |
| 2025-12-03 | 74.46 | 76.07 | 74.20 | 75.56 | +1.888% | 45,257 | -21.916% |
| 2025-12-02 | 74.75 | 74.89 | 73.80 | 74.16 | -0.054% | 39,521 | -20.442% |
| 2025-12-01 | 74.98 | 75.32 | 73.78 | 74.20 | -2.535% | 50,686 | -20.485% |
| 2025-11-28 | 76.88 | 77.97 | 75.16 | 76.13 | -0.314% | 46,263 | -22.501% |
| 2025-11-26 | 76.54 | 77.21 | 75.50 | 76.37 | -1.343% | 86,675 | -22.745% |
| 2025-11-25 | 78.40 | 78.62 | 75.87 | 77.41 | +1.815% | 66,260 | -23.782% |
| 2025-11-24 | 73.95 | 76.20 | 73.50 | 76.03 | +7.311% | 71,820 | -22.399% |
| 2025-11-21 | 69.97 | 72.33 | 69.47 | 70.85 | +3.612% | 353,369 | -16.725% |
| 2025-11-20 | 72.58 | 72.88 | 68.00 | 68.38 | -1.342% | 94,367 | -13.717% |
| 2025-11-19 | 67.57 | 72.13 | 67.57 | 69.31 | +3.587% | 60,195 | -14.875% |
| 2025-11-18 | 67.65 | 67.95 | 65.05 | 66.91 | -0.253% | 36,280 | -11.822% |
| 2025-11-17 | 66.01 | 69.54 | 66.01 | 67.08 | +3.264% | 80,288 | -12.045% |
| 2025-11-14 | 63.89 | 65.75 | 63.75 | 64.96 | -1.006% | 40,626 | -9.175% |
| 2025-11-13 | 66.92 | 66.92 | 65.39 | 65.62 | -3.727% | 31,466 | -10.088% |
| 2025-11-12 | 69.61 | 69.61 | 67.23 | 68.16 | -1.789% | 24,339 | -13.439% |
| 2025-11-11 | 68.54 | 69.40 | 68.34 | 69.40 | +0.306% | 34,113 | -14.988% |
| 2025-11-10 | 67.69 | 69.23 | 67.12 | 69.19 | +4.186% | 27,505 | -14.728% |
| 2025-11-07 | 67.91 | 67.91 | 65.60 | 66.41 | -2.895% | 31,326 | -11.158% |
| 2025-11-06 | 68.52 | 69.08 | 67.39 | 68.39 | +0.574% | 41,879 | -13.730% |
| 2025-11-05 | 66.33 | 68.32 | 66.33 | 68.00 | +2.906% | 32,534 | -13.235% |
| 2025-11-04 | 66.10 | 67.27 | 65.87 | 66.08 | -2.623% | 37,372 | -10.714% |
| 2025-11-03 | 67.44 | 68.45 | 66.82 | 67.86 | -0.206% | 27,349 | -13.056% |
| 2025-10-31 | 68.45 | 68.45 | 66.85 | 68.00 | +0.029% | 50,052 | -13.235% |
| 2025-10-30 | 71.26 | 71.26 | 67.98 | 67.98 | +2.860% | 40,662 | -13.210% |
| 2025-10-29 | 64.14 | 66.09 | 64.09 | 66.09 | +3.169% | 20,806 | -10.728% |
| 2025-10-28 | 64.47 | 64.47 | 63.64 | 64.06 | -0.790% | 25,932 | -7.899% |
| 2025-10-27 | 63.35 | 64.63 | 63.08 | 64.57 | +3.284% | 22,832 | -8.626% |
| 2025-10-24 | 61.19 | 62.89 | 61.15 | 62.52 | +3.283% | 27,677 | -5.626% |
| 2025-10-23 | 60.54 | 60.97 | 60.20 | 60.53 | +0.648% | 13,882 | -2.528% |
| 2025-10-22 | 60.57 | 61.31 | 59.29 | 60.14 | +0.838% | 28,030 | -1.896% |
| 2025-10-21 | 60.78 | 60.80 | 57.90 | 59.64 | -3.087% | 30,297 | -1.073% |
| 2025-10-20 | 60.76 | 61.60 | 60.76 | 61.54 | +0.638% | 16,329 | -4.127% |
| 2025-10-17 | 60.23 | 61.29 | 59.55 | 61.15 | +0.758% | 27,589 | -3.516% |
| 2025-10-16 | 60.76 | 62.15 | 60.19 | 60.69 | +0.248% | 22,450 | -2.785% |
| 2025-10-15 | 59.21 | 60.56 | 59.05 | 60.54 | +2.819% | 18,320 | -2.544% |
| 2025-10-14 | 57.80 | 59.33 | 57.55 | 58.88 | -0.523% | 18,590 | +0.204% |
| 2025-10-13 | 58.15 | 59.19 | 58.00 | 59.19 | +4.078% | 14,641 | -0.320% |
| 2025-10-10 | 58.54 | 59.12 | 56.87 | 56.87 | -2.470% | 39,229 | +3.745% |
| 2025-10-09 | 59.25 | 59.25 | 57.80 | 58.31 | -1.520% | 17,820 | +1.183% |
| 2025-10-08 | 59.73 | 59.80 | 59.20 | 59.21 | -0.654% | 20,073 | -0.355% |
| 2025-10-07 | 60.58 | 60.95 | 59.60 | 59.60 | -2.247% | 20,041 | -1.007% |
| 2025-10-06 | 59.27 | 61.28 | 59.27 | 60.97 | +1.532% | 25,668 | -3.231% |
| 2025-10-03 | 60.00 | 60.48 | 59.09 | 60.05 | -0.237% | 35,825 | -1.749% |
| 2025-10-02 | 60.23 | 60.58 | 59.30 | 60.19 | +0.138% | 26,326 | -1.982% |
| 2025-10-01 | 59.02 | 60.34 | 58.49 | 60.11 | +1.093% | 26,073 | -1.847% |
| 2025-09-30 | 59.56 | 59.62 | 58.47 | 59.46 | -0.408% | 31,779 | -0.774% |
| 2025-09-29 | 61.01 | 61.92 | 59.54 | 59.70 | -2.648% | 32,360 | -1.179% |
| 2025-09-26 | 61.28 | 62.19 | 61.28 | 61.33 | +0.553% | 23,015 | -3.795% |
| 2025-09-25 | 60.65 | 61.41 | 59.54 | 60.99 | -0.619% | 23,803 | -3.263% |
| 2025-09-24 | 62.73 | 62.73 | 61.33 | 61.37 | -2.525% | 19,047 | -3.862% |
| 2025-09-23 | 63.18 | 63.43 | 62.55 | 62.96 | -0.264% | 14,987 | -6.290% |
| 2025-09-22 | 63.92 | 63.92 | 62.65 | 63.13 | -2.023% | 22,997 | -6.537% |
| 2025-09-19 | 63.96 | 64.70 | 63.57 | 64.43 | +1.210% | 49,841 | -8.428% |
| 2025-09-18 | 63.73 | 63.90 | 62.93 | 63.66 | +1.437% | 24,695 | -7.320% |
| 2025-09-17 | 63.06 | 63.25 | 61.93 | 62.76 | -1.028% | 22,594 | -5.988% |
| 2025-09-16 | 63.56 | 63.58 | 62.86 | 63.41 | -0.330% | 17,639 | -6.955% |
| 2025-09-15 | 61.25 | 63.62 | 61.25 | 63.62 | +5.157% | 37,653 | -7.262% |
| 2025-09-12 | 60.50 | 60.95 | 60.00 | 60.50 | -0.228% | 32,363 | -2.479% |
| 2025-09-11 | 60.55 | 61.17 | 59.41 | 60.64 | +0.588% | 26,188 | -2.702% |
| 2025-09-10 | 60.38 | 60.88 | 59.81 | 60.28 | +0.057% | 30,893 | -2.130% |
| 2025-09-09 | 58.85 | 60.56 | 58.53 | 60.25 | +2.974% | 21,835 | -2.075% |
| 2025-09-08 | 58.89 | 59.82 | 58.49 | 58.51 | -2.157% | 44,132 | +0.837% |
| 2025-09-05 | 59.05 | 59.93 | 58.74 | 59.80 | +1.632% | 50,162 | -1.338% |
| 2025-09-04 | 58.33 | 58.91 | 57.06 | 58.84 | +0.564% | 49,793 | +0.272% |
| 2025-09-03 | 57.01 | 58.58 | 56.76 | 58.51 | +11.299% | 70,955 | +0.837% |
| 2025-09-02 | 51.61 | 52.70 | 51.27 | 52.57 | -1.922% | 54,479 | +12.231% |
| 2025-08-29 | 53.00 | 54.15 | 52.83 | 53.60 | +0.619% | 65,539 | +10.075% |
| 2025-08-28 | 51.97 | 53.47 | 51.97 | 53.27 | +2.501% | 42,784 | +10.757% |
| 2025-08-27 | 51.54 | 52.41 | 51.54 | 51.97 | +0.445% | 38,501 | +13.527% |
| 2025-08-26 | 51.70 | 52.08 | 51.50 | 51.74 | -1.203% | 76,426 | +14.032% |
| 2025-08-25 | 51.85 | 52.92 | 51.33 | 52.37 | -1.011% | 105,393 | +12.660% |
| 2025-08-22 | 52.37 | 54.00 | 51.81 | 52.90 | +3.285% | 261,937 | +11.521% |
| 2025-08-21 | 51.10 | 51.90 | 51.10 | 51.22 | +0.163% | 6,031 | +15.184% |
| 2025-08-20 | 51.34 | 51.41 | 50.34 | 51.14 | -1.276% | 13,860 | +15.372% |
| 2025-08-19 | 51.90 | 52.15 | 51.32 | 51.80 | -1.144% | 11,437 | +13.899% |
| 2025-08-18 | 52.81 | 52.81 | 51.96 | 52.40 | -1.765% | 12,763 | +12.595% |
| 2025-08-15 | 53.54 | 54.19 | 53.00 | 53.34 | +0.542% | 13,304 | +10.608% |
| 2025-08-14 | 52.62 | 53.33 | 52.62 | 53.05 | +0.528% | 4,395 | +11.207% |
| 2025-08-13 | 53.52 | 53.52 | 51.75 | 52.78 | -0.763% | 8,358 | +11.794% |
| 2025-08-12 | 53.04 | 53.44 | 52.75 | 53.18 | +1.522% | 3,373 | +10.941% |
| 2025-08-11 | 52.55 | 52.64 | 51.90 | 52.38 | -1.424% | 11,137 | +12.630% |
| 2025-08-08 | 51.90 | 53.58 | 51.90 | 53.14 | +3.048% | 9,400 | +11.026% |
| 2025-08-07 | 51.62 | 51.62 | 50.95 | 51.57 | +0.159% | 3,492 | +14.410% |
| 2025-08-06 | 50.99 | 51.68 | 50.75 | 51.49 | +0.826% | 3,666 | +14.592% |
| 2025-08-05 | 51.61 | 51.61 | 51.07 | 51.07 | -0.238% | 4,129 | +15.538% |
| 2025-08-04 | 49.60 | 51.25 | 49.60 | 51.19 | +2.961% | 5,004 | +15.263% |
| 2025-08-01 | 49.74 | 49.95 | 49.33 | 49.72 | -1.675% | 11,294 | +18.676% |
| 2025-07-31 | 51.77 | 51.77 | 50.23 | 50.56 | -2.821% | 19,413 | +16.688% |
| 2025-07-30 | 51.78 | 52.37 | 51.57 | 52.03 | +0.481% | 11,430 | +13.396% |
| 2025-07-29 | 50.90 | 51.88 | 50.68 | 51.78 | +1.994% | 7,219 | +13.942% |
| 2025-07-28 | 50.98 | 50.98 | 50.31 | 50.77 | -0.418% | 15,295 | +16.214% |
| 2025-07-25 | 50.71 | 51.36 | 50.47 | 50.98 | +0.536% | 8,057 | +15.728% |
| 2025-07-24 | 52.00 | 52.00 | 50.47 | 50.71 | 0.000% | 8,985 | +16.349% |