GSEW
Goldman Sachs Equal Weight U.S. Large Cap Equity ETF
stockBATSETF
At CloseOct 2, 2026 3:59:53 PM EDT
94.12USD+0.427%(+0.40)105,561
GSEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 94.40 | 94.55 | 93.96 | 94.20 | +0.512% | 105,561 | 0.000% |
| 2026-10-01 | 93.17 | 93.80 | 92.84 | 93.72 | +0.688% | 62,673 | +0.512% |
| 2026-09-30 | 94.10 | 94.10 | 93.06 | 93.08 | -0.672% | 231,783 | +1.203% |
| 2026-09-29 | 93.90 | 93.91 | 93.26 | 93.71 | -0.032% | 77,815 | +0.523% |
| 2026-09-28 | 93.85 | 94.14 | 93.47 | 93.74 | -0.857% | 41,414 | +0.491% |
| 2026-09-25 | 94.36 | 94.75 | 94.08 | 94.55 | +0.318% | 57,130 | -0.370% |
| 2026-09-24 | 94.34 | 94.48 | 93.93 | 94.25 | -0.706% | 45,028 | -0.053% |
| 2026-09-23 | 95.27 | 95.42 | 94.86 | 94.92 | -0.680% | 295,836 | -0.759% |
| 2026-09-22 | 95.64 | 95.73 | 95.32 | 95.57 | +0.136% | 223,918 | -1.434% |
| 2026-09-21 | 95.29 | 95.59 | 94.86 | 95.44 | +0.984% | 37,596 | -1.299% |
| 2026-09-18 | 94.98 | 94.98 | 94.43 | 94.51 | -0.432% | 60,839 | -0.328% |
| 2026-09-17 | 95.55 | 95.55 | 94.75 | 94.92 | +0.657% | 332,542 | -0.759% |
| 2026-09-16 | 95.27 | 95.27 | 93.67 | 94.30 | -0.632% | 37,391 | -0.106% |
| 2026-09-15 | 95.42 | 95.62 | 94.78 | 94.90 | -0.616% | 104,194 | -0.738% |
| 2026-09-14 | 95.45 | 95.80 | 95.19 | 95.49 | -0.294% | 32,833 | -1.349% |
| 2026-09-11 | 95.83 | 95.95 | 95.62 | 95.77 | +0.864% | 34,662 | -1.639% |
| 2026-09-10 | 95.31 | 95.66 | 94.93 | 94.95 | -0.825% | 44,261 | -0.790% |
| 2026-09-09 | 96.57 | 96.57 | 95.74 | 95.74 | -0.921% | 207,243 | -1.609% |
| 2026-09-08 | 97.32 | 97.32 | 96.61 | 96.63 | -0.750% | 64,401 | -2.515% |
| 2026-09-04 | 97.25 | 97.58 | 97.00 | 97.36 | -0.174% | 35,718 | -3.246% |
| 2026-09-03 | 97.22 | 97.59 | 96.73 | 97.53 | +0.890% | 75,221 | -3.414% |
| 2026-09-02 | 96.43 | 96.84 | 96.39 | 96.67 | +0.395% | 75,537 | -2.555% |
| 2026-09-01 | 96.71 | 97.03 | 96.10 | 96.29 | -1.033% | 66,863 | -2.171% |
| 2026-08-31 | 97.39 | 97.39 | 97.07 | 97.30 | -0.465% | 64,064 | -3.181% |
| 2026-08-28 | 98.27 | 98.44 | 97.59 | 97.75 | -0.560% | 88,816 | -3.632% |
| 2026-08-27 | 98.43 | 98.54 | 98.18 | 98.30 | 0.000% | 65,915 | -4.171% |
| 2026-08-26 | 98.01 | 98.59 | 97.88 | 98.30 | +0.153% | 42,438 | -4.171% |
| 2026-08-25 | 98.40 | 98.40 | 97.97 | 98.15 | +0.025% | 90,866 | -4.024% |
| 2026-08-24 | 98.22 | 98.25 | 97.87 | 98.13 | -0.208% | 73,008 | -4.000% |
| 2026-08-21 | 98.42 | 98.47 | 98.17 | 98.33 | +0.676% | 53,791 | -4.200% |
| 2026-08-20 | 97.97 | 98.49 | 97.63 | 97.67 | -0.903% | 114,930 | -3.553% |
| 2026-08-19 | 98.68 | 99.05 | 98.35 | 98.56 | +0.777% | 61,130 | -4.424% |
| 2026-08-18 | 98.43 | 98.63 | 97.80 | 97.80 | -0.892% | 100,366 | -3.681% |
| 2026-08-17 | 99.27 | 99.27 | 98.68 | 98.68 | -0.624% | 68,851 | -4.540% |
| 2026-08-14 | 99.41 | 99.42 | 99.17 | 99.30 | +0.030% | 90,052 | -5.136% |
| 2026-08-13 | 98.83 | 99.32 | 98.79 | 99.27 | +0.669% | 115,054 | -5.107% |
| 2026-08-12 | 98.76 | 98.76 | 98.10 | 98.61 | +0.489% | 72,485 | -4.472% |
| 2026-08-11 | 97.81 | 98.34 | 97.81 | 98.13 | +0.276% | 66,990 | -4.005% |
| 2026-08-10 | 97.80 | 98.02 | 97.55 | 97.86 | +0.082% | 133,075 | -3.740% |
| 2026-08-07 | 97.39 | 97.83 | 97.25 | 97.78 | +1.096% | 38,976 | -3.661% |
| 2026-08-06 | 97.13 | 97.17 | 96.53 | 96.72 | -0.381% | 344,491 | -2.605% |
| 2026-08-05 | 97.64 | 97.75 | 96.91 | 97.09 | -0.349% | 80,607 | -2.977% |
| 2026-08-04 | 96.33 | 97.53 | 96.02 | 97.43 | +1.648% | 103,357 | -3.315% |
| 2026-08-03 | 95.32 | 95.93 | 95.32 | 95.85 | +1.150% | 54,983 | -1.721% |
| 2026-07-31 | 95.20 | 95.20 | 94.09 | 94.76 | -0.116% | 26,506 | -0.591% |
| 2026-07-30 | 95.02 | 95.02 | 93.91 | 94.87 | +0.106% | 83,411 | -0.706% |
| 2026-07-29 | 95.71 | 96.05 | 94.77 | 94.77 | -1.075% | 216,316 | -0.601% |
| 2026-07-28 | 95.38 | 95.97 | 95.23 | 95.80 | +0.810% | 52,997 | -1.670% |
| 2026-07-27 | 95.01 | 95.37 | 94.67 | 95.03 | +0.635% | 130,646 | -0.873% |
| 2026-07-24 | 94.11 | 94.78 | 94.11 | 94.43 | +0.586% | 76,908 | -0.244% |
| 2026-07-23 | 93.61 | 94.27 | 93.61 | 93.88 | -0.329% | 142,656 | +0.341% |
| 2026-07-22 | 94.28 | 94.74 | 94.08 | 94.19 | -0.085% | 51,267 | +0.011% |
| 2026-07-21 | 94.26 | 94.45 | 93.92 | 94.27 | +0.362% | 53,493 | -0.074% |
| 2026-07-20 | 94.71 | 94.82 | 93.88 | 93.93 | -0.435% | 88,578 | +0.287% |
| 2026-07-17 | 94.49 | 95.19 | 94.18 | 94.34 | -0.705% | 50,323 | -0.148% |
| 2026-07-16 | 94.39 | 95.01 | 94.39 | 95.01 | +0.550% | 59,511 | -0.853% |
| 2026-07-15 | 94.99 | 95.05 | 94.27 | 94.49 | -0.285% | 40,901 | -0.307% |
| 2026-07-14 | 95.29 | 95.30 | 94.67 | 94.76 | -0.221% | 48,469 | -0.591% |
| 2026-07-13 | 95.10 | 95.44 | 94.75 | 94.97 | -0.137% | 38,209 | -0.811% |
| 2026-07-10 | 95.24 | 95.36 | 94.91 | 95.10 | +0.179% | 74,094 | -0.946% |
| 2026-07-09 | 94.58 | 95.29 | 94.58 | 94.93 | +0.689% | 32,325 | -0.769% |
| 2026-07-08 | 94.68 | 94.68 | 93.88 | 94.28 | -0.966% | 74,066 | -0.085% |
| 2026-07-07 | 95.67 | 95.80 | 95.06 | 95.20 | -0.314% | 30,979 | -1.050% |
| 2026-07-06 | 95.37 | 95.56 | 95.14 | 95.50 | +0.273% | 47,242 | -1.361% |
| 2026-07-02 | 95.11 | 95.61 | 94.45 | 95.24 | +0.666% | 196,711 | -1.092% |
| 2026-07-01 | 94.33 | 95.34 | 94.33 | 94.61 | +0.201% | 56,377 | -0.433% |
| 2026-06-30 | 94.39 | 94.64 | 94.08 | 94.42 | +0.085% | 73,658 | -0.233% |
| 2026-06-29 | 94.22 | 94.38 | 93.79 | 94.34 | +0.479% | 146,967 | -0.148% |
| 2026-06-26 | 93.27 | 94.13 | 93.27 | 93.89 | +0.246% | 54,811 | +0.330% |
| 2026-06-25 | 93.90 | 94.51 | 93.54 | 93.66 | +0.537% | 40,104 | +0.577% |
| 2026-06-24 | 92.67 | 93.78 | 92.67 | 93.16 | +0.151% | 43,045 | +1.116% |
| 2026-06-23 | 92.42 | 93.50 | 92.42 | 93.02 | -0.598% | 210,909 | +1.269% |
| 2026-06-22 | 93.62 | 93.95 | 93.36 | 93.58 | +0.440% | 43,618 | +0.663% |
| 2026-06-18 | 93.92 | 93.92 | 93.17 | 93.17 | +0.172% | 90,156 | +1.106% |
| 2026-06-17 | 94.38 | 94.84 | 92.91 | 93.01 | -1.483% | 47,341 | +1.279% |
| 2026-06-16 | 94.56 | 94.93 | 94.41 | 94.41 | -0.232% | 61,687 | -0.222% |
| 2026-06-15 | 94.93 | 95.06 | 94.55 | 94.63 | +0.627% | 41,601 | -0.454% |
| 2026-06-12 | 93.61 | 94.16 | 93.23 | 94.04 | +0.836% | 106,626 | +0.170% |
| 2026-06-11 | 92.28 | 93.49 | 91.90 | 93.26 | +1.723% | 72,817 | +1.008% |
| 2026-06-10 | 92.66 | 93.20 | 91.68 | 91.68 | -1.313% | 49,051 | +2.749% |
| 2026-06-09 | 92.62 | 93.44 | 91.58 | 92.90 | +0.748% | 45,657 | +1.399% |
| 2026-06-08 | 92.55 | 92.96 | 92.16 | 92.21 | -0.173% | 46,640 | +2.158% |
| 2026-06-05 | 93.19 | 93.57 | 92.17 | 92.37 | -1.577% | 49,081 | +1.981% |
| 2026-06-04 | 93.28 | 93.88 | 93.28 | 93.85 | +0.990% | 67,439 | +0.373% |
| 2026-06-03 | 93.17 | 93.33 | 92.87 | 92.93 | -0.657% | 70,166 | +1.367% |
| 2026-06-02 | 93.09 | 93.60 | 93.00 | 93.55 | +0.198% | 47,297 | +0.700% |
| 2026-06-01 | 92.76 | 93.62 | 92.75 | 93.36 | +0.333% | 40,079 | +0.900% |
| 2026-05-29 | 92.94 | 93.18 | 92.80 | 93.05 | +0.334% | 33,880 | +1.236% |
| 2026-05-28 | 92.40 | 92.92 | 92.01 | 92.74 | +0.618% | 68,825 | +1.574% |
| 2026-05-27 | 92.43 | 92.66 | 92.17 | 92.17 | -0.281% | 36,279 | +2.202% |
| 2026-05-26 | 92.56 | 92.68 | 92.23 | 92.43 | +0.456% | 50,074 | +1.915% |
| 2026-05-22 | 91.78 | 92.17 | 91.66 | 92.01 | +0.988% | 94,990 | +2.380% |
| 2026-05-21 | 90.27 | 91.25 | 89.97 | 91.11 | +0.375% | 37,360 | +3.392% |
| 2026-05-20 | 90.05 | 90.86 | 89.37 | 90.77 | +1.069% | 94,054 | +3.779% |
| 2026-05-19 | 89.76 | 90.14 | 89.46 | 89.81 | -0.399% | 37,739 | +4.888% |
| 2026-05-18 | 89.86 | 90.38 | 89.75 | 90.17 | +0.378% | 35,063 | +4.469% |
| 2026-05-15 | 90.25 | 90.43 | 89.78 | 89.83 | -1.150% | 43,338 | +4.865% |
| 2026-05-14 | 90.49 | 91.14 | 90.47 | 90.88 | +0.570% | 41,265 | +3.659% |
| 2026-05-13 | 90.53 | 90.81 | 89.90 | 90.36 | -0.375% | 43,029 | +4.250% |
| 2026-05-12 | 90.46 | 90.75 | 89.91 | 90.70 | -0.077% | 109,726 | +3.859% |
| 2026-05-11 | 90.79 | 91.04 | 90.60 | 90.77 | +0.066% | 44,563 | +3.779% |
| 2026-05-08 | 91.13 | 91.13 | 90.44 | 90.71 | +0.033% | 77,494 | +3.847% |
| 2026-05-07 | 91.61 | 91.72 | 90.54 | 90.68 | -0.885% | 82,671 | +3.882% |
| 2026-05-06 | 91.57 | 91.64 | 91.11 | 91.49 | +0.782% | 51,789 | +2.962% |
| 2026-05-05 | 90.70 | 91.02 | 90.29 | 90.78 | +0.799% | 44,717 | +3.767% |
| 2026-05-04 | 90.41 | 90.94 | 89.95 | 90.06 | -0.365% | 66,594 | +4.597% |
| 2026-05-01 | 90.72 | 90.80 | 90.39 | 90.39 | +0.055% | 127,279 | +4.215% |
| 2026-04-30 | 89.15 | 90.44 | 89.15 | 90.34 | +1.392% | 95,006 | +4.273% |
| 2026-04-29 | 89.35 | 89.35 | 88.73 | 89.10 | -0.123% | 150,418 | +5.724% |
| 2026-04-28 | 89.58 | 90.00 | 89.00 | 89.21 | -0.640% | 80,788 | +5.594% |
| 2026-04-27 | 89.72 | 90.11 | 89.72 | 89.78 | -0.150% | 29,678 | +4.917% |
| 2026-04-24 | 90.21 | 90.21 | 89.62 | 89.92 | -0.056% | 63,163 | +4.760% |
| 2026-04-23 | 89.98 | 90.27 | 89.07 | 89.97 | -0.365% | 67,999 | +4.702% |
| 2026-04-22 | 90.97 | 91.10 | 90.01 | 90.30 | +0.133% | 40,732 | +4.319% |
| 2026-04-21 | 91.19 | 91.53 | 90.00 | 90.18 | -0.661% | 43,090 | +4.458% |
| 2026-04-20 | 90.17 | 90.83 | 90.17 | 90.78 | +0.431% | 60,478 | +3.767% |
| 2026-04-17 | 89.93 | 90.88 | 89.92 | 90.39 | +1.221% | 213,301 | +4.215% |
| 2026-04-16 | 89.15 | 89.50 | 88.99 | 89.30 | +0.405% | 41,510 | +5.487% |
| 2026-04-15 | 88.81 | 89.11 | 88.53 | 88.94 | +0.304% | 78,353 | +5.914% |
| 2026-04-14 | 88.32 | 88.77 | 88.32 | 88.67 | +0.727% | 148,323 | +6.237% |
| 2026-04-13 | 86.49 | 88.06 | 86.45 | 88.03 | +1.522% | 141,309 | +7.009% |
| 2026-04-10 | 87.52 | 87.52 | 86.62 | 86.71 | -0.710% | 72,394 | +8.638% |
| 2026-04-09 | 87.10 | 87.62 | 86.83 | 87.33 | -0.206% | 173,378 | +7.867% |
| 2026-04-08 | 87.50 | 87.90 | 87.11 | 87.51 | +2.447% | 135,870 | +7.645% |
| 2026-04-07 | 85.30 | 85.63 | 84.97 | 85.42 | -0.350% | 76,299 | +10.279% |
| 2026-04-06 | 85.28 | 85.82 | 85.28 | 85.72 | +0.475% | 60,948 | +9.893% |
| 2026-04-02 | 83.72 | 85.70 | 83.72 | 85.31 | +0.394% | 101,927 | +10.414% |
| 2026-04-01 | 85.00 | 85.46 | 84.81 | 84.98 | +0.378% | 60,274 | +10.850% |
| 2026-03-31 | 83.54 | 84.84 | 83.15 | 84.66 | +2.407% | 71,382 | +11.269% |
| 2026-03-30 | 83.67 | 83.71 | 82.38 | 82.67 | -0.398% | 61,489 | +13.947% |
| 2026-03-27 | 83.99 | 83.99 | 82.80 | 83.00 | -1.472% | 73,564 | +13.494% |
| 2026-03-26 | 84.63 | 85.47 | 84.16 | 84.24 | -1.150% | 68,584 | +11.823% |
| 2026-03-25 | 85.36 | 85.86 | 84.78 | 85.22 | +0.129% | 66,864 | +10.537% |
| 2026-03-24 | 84.72 | 85.43 | 84.24 | 85.11 | +0.024% | 75,487 | +10.680% |
| 2026-03-23 | 85.29 | 86.14 | 84.78 | 85.09 | +1.225% | 72,702 | +10.706% |
| 2026-03-20 | 85.34 | 85.34 | 83.62 | 84.06 | -1.569% | 73,957 | +12.063% |
| 2026-03-19 | 84.83 | 85.82 | 84.75 | 85.40 | +0.023% | 71,276 | +10.304% |
| 2026-03-18 | 86.31 | 86.39 | 85.34 | 85.38 | -1.295% | 97,094 | +10.330% |
| 2026-03-17 | 86.40 | 87.09 | 86.40 | 86.50 | +0.593% | 79,828 | +8.902% |
| 2026-03-16 | 86.05 | 86.39 | 85.84 | 85.99 | +0.998% | 51,134 | +9.548% |
| 2026-03-13 | 85.52 | 86.17 | 85.06 | 85.14 | -0.059% | 133,230 | +10.641% |
| 2026-03-12 | 86.06 | 86.43 | 85.17 | 85.19 | -1.810% | 66,730 | +10.576% |
| 2026-03-11 | 86.98 | 87.14 | 86.35 | 86.76 | -0.345% | 42,226 | +8.575% |
| 2026-03-10 | 87.80 | 88.12 | 86.89 | 87.06 | -0.809% | 56,126 | +8.201% |
| 2026-03-09 | 86.49 | 87.79 | 85.58 | 87.77 | +0.389% | 75,104 | +7.326% |
| 2026-03-06 | 87.59 | 87.75 | 86.80 | 87.43 | -1.243% | 67,701 | +7.743% |
| 2026-03-05 | 88.83 | 89.36 | 87.98 | 88.53 | -0.762% | 75,161 | +6.405% |
| 2026-03-04 | 89.14 | 89.45 | 88.54 | 89.21 | +0.518% | 110,447 | +5.594% |
| 2026-03-03 | 88.19 | 89.21 | 87.14 | 88.75 | -1.224% | 220,258 | +6.141% |
| 2026-03-02 | 88.89 | 90.11 | 88.89 | 89.85 | +0.111% | 145,058 | +4.841% |
| 2026-02-27 | 89.21 | 89.75 | 88.90 | 89.75 | -0.134% | 59,240 | +4.958% |
| 2026-02-26 | 89.41 | 89.91 | 89.11 | 89.87 | +0.661% | 46,241 | +4.818% |
| 2026-02-25 | 89.24 | 89.44 | 88.76 | 89.28 | +0.326% | 93,153 | +5.511% |
| 2026-02-24 | 88.06 | 88.99 | 88.05 | 88.99 | +1.056% | 371,926 | +5.855% |
| 2026-02-23 | 88.86 | 89.06 | 87.64 | 88.06 | -1.400% | 143,943 | +6.973% |
| 2026-02-20 | 88.74 | 89.57 | 88.66 | 89.31 | +0.393% | 457,285 | +5.475% |
| 2026-02-19 | 88.79 | 88.96 | 88.33 | 88.96 | -0.067% | 218,043 | +5.890% |
| 2026-02-18 | 88.60 | 89.34 | 88.48 | 89.02 | +0.667% | 52,637 | +5.819% |
| 2026-02-17 | 88.44 | 88.69 | 87.77 | 88.43 | -0.214% | 126,567 | +6.525% |
| 2026-02-13 | 87.75 | 89.01 | 87.68 | 88.62 | +1.176% | 73,696 | +6.297% |
| 2026-02-12 | 89.23 | 89.60 | 87.47 | 87.59 | -1.595% | 121,726 | +7.547% |
| 2026-02-11 | 89.62 | 89.62 | 88.49 | 89.01 | -0.123% | 91,856 | +5.831% |
| 2026-02-10 | 89.09 | 89.51 | 89.00 | 89.12 | +0.146% | 72,839 | +5.700% |
| 2026-02-09 | 88.51 | 89.16 | 88.31 | 88.99 | +0.474% | 158,387 | +5.855% |
| 2026-02-06 | 87.36 | 88.67 | 87.36 | 88.57 | +2.452% | 88,484 | +6.357% |
| 2026-02-05 | 87.12 | 87.41 | 86.31 | 86.45 | -1.347% | 114,658 | +8.965% |
| 2026-02-04 | 87.48 | 87.89 | 87.04 | 87.63 | +0.355% | 69,647 | +7.497% |
| 2026-02-03 | 87.74 | 87.98 | 86.58 | 87.32 | -0.456% | 143,021 | +7.879% |
| 2026-02-02 | 87.23 | 87.89 | 86.79 | 87.72 | +0.450% | 92,913 | +7.387% |
| 2026-01-30 | 87.59 | 87.81 | 86.71 | 87.33 | -0.550% | 103,406 | +7.870% |
| 2026-01-29 | 88.22 | 88.46 | 87.25 | 87.81 | -0.237% | 69,507 | +7.277% |
| 2026-01-28 | 88.31 | 88.55 | 87.85 | 88.02 | -0.126% | 68,825 | +7.022% |
| 2026-01-27 | 88.20 | 88.40 | 88.02 | 88.13 | -0.011% | 56,133 | +6.888% |
| 2026-01-26 | 88.11 | 88.47 | 88.11 | 88.14 | +0.205% | 70,030 | +6.875% |
| 2026-01-23 | 88.36 | 88.36 | 87.72 | 87.96 | -0.464% | 88,100 | +7.094% |
| 2026-01-22 | 88.67 | 88.84 | 88.23 | 88.37 | +0.261% | 104,895 | +6.597% |
| 2026-01-21 | 87.56 | 88.42 | 87.35 | 88.14 | +1.241% | 102,069 | +6.875% |
| 2026-01-20 | 87.36 | 87.93 | 86.93 | 87.06 | -1.638% | 81,441 | +8.201% |
| 2026-01-16 | 88.56 | 88.73 | 88.35 | 88.51 | -0.113% | 91,183 | +6.429% |
| 2026-01-15 | 88.47 | 88.94 | 88.44 | 88.61 | +0.476% | 80,806 | +6.309% |
| 2026-01-14 | 88.00 | 88.23 | 87.79 | 88.19 | +0.136% | 47,387 | +6.815% |
| 2026-01-13 | 88.34 | 88.34 | 87.81 | 88.07 | -0.045% | 53,563 | +6.960% |
| 2026-01-12 | 87.68 | 88.14 | 87.67 | 88.11 | +0.159% | 164,325 | +6.912% |
| 2026-01-09 | 87.81 | 88.20 | 87.58 | 87.97 | +0.595% | 63,645 | +7.082% |
| 2026-01-08 | 87.03 | 87.64 | 87.00 | 87.45 | +0.575% | 92,677 | +7.719% |
| 2026-01-07 | 87.79 | 87.82 | 86.95 | 86.95 | -1.064% | 57,440 | +8.338% |
| 2026-01-06 | 86.69 | 87.97 | 86.69 | 87.89 | +1.250% | 127,861 | +7.186% |
| 2026-01-05 | 86.11 | 86.97 | 86.09 | 86.80 | +1.154% | 61,362 | +8.525% |
| 2026-01-02 | 85.53 | 85.95 | 85.06 | 85.81 | +0.811% | 48,010 | +9.777% |
| 2025-12-31 | 85.97 | 85.97 | 85.06 | 85.12 | -0.908% | 42,511 | +10.667% |
| 2025-12-30 | 86.17 | 86.17 | 85.84 | 85.90 | -0.081% | 59,364 | +9.662% |
| 2025-12-29 | 85.93 | 86.28 | 85.85 | 85.97 | -0.278% | 74,445 | +9.573% |
| 2025-12-26 | 86.29 | 86.29 | 86.00 | 86.21 | -0.070% | 37,325 | +9.268% |
| 2025-12-24 | 86.06 | 86.44 | 86.02 | 86.27 | +0.244% | 26,819 | +9.192% |
| 2025-12-23 | 86.04 | 86.12 | 85.80 | 86.06 | -0.635% | 123,709 | +9.459% |
| 2025-12-22 | 86.11 | 86.66 | 86.11 | 86.61 | +1.003% | 72,222 | +8.763% |
| 2025-12-19 | 85.18 | 86.06 | 85.18 | 85.75 | +0.634% | 94,935 | +9.854% |
| 2025-12-18 | 85.47 | 85.81 | 85.02 | 85.21 | +0.341% | 73,351 | +10.550% |
| 2025-12-17 | 85.43 | 85.86 | 84.87 | 84.92 | -0.480% | 56,987 | +10.928% |
| 2025-12-16 | 85.57 | 85.94 | 85.01 | 85.33 | -0.583% | 118,459 | +10.395% |
| 2025-12-15 | 86.44 | 86.49 | 85.60 | 85.83 | -0.151% | 109,577 | +9.752% |
| 2025-12-12 | 86.96 | 87.14 | 85.80 | 85.96 | -1.002% | 78,135 | +9.586% |
| 2025-12-11 | 85.88 | 86.88 | 85.88 | 86.83 | +0.813% | 74,535 | +8.488% |
| 2025-12-10 | 85.32 | 86.35 | 85.22 | 86.13 | +1.151% | 86,338 | +9.370% |
| 2025-12-09 | 85.05 | 85.58 | 85.05 | 85.15 | -0.117% | 68,328 | +10.628% |
| 2025-12-08 | 85.83 | 85.83 | 85.19 | 85.25 | -0.537% | 48,740 | +10.499% |
| 2025-12-05 | 85.65 | 85.99 | 85.44 | 85.71 | +0.175% | 30,389 | +9.905% |
| 2025-12-04 | 85.40 | 85.69 | 85.13 | 85.56 | +0.352% | 195,327 | +10.098% |
| 2025-12-03 | 84.59 | 85.29 | 84.57 | 85.26 | +0.876% | 33,095 | +10.486% |
| 2025-12-02 | 84.95 | 84.95 | 84.43 | 84.52 | -0.059% | 39,537 | +11.453% |
| 2025-12-01 | 84.62 | 85.15 | 84.50 | 84.57 | -0.640% | 50,764 | +11.387% |
| 2025-11-28 | 84.69 | 85.29 | 84.69 | 85.11 | +0.644% | 23,560 | +10.674% |
| 2025-11-26 | 84.25 | 84.88 | 84.25 | 84.57 | +0.619% | 40,999 | +11.387% |
| 2025-11-25 | 82.91 | 84.13 | 82.91 | 84.05 | +1.424% | 117,165 | +12.076% |
| 2025-11-24 | 82.73 | 83.06 | 82.30 | 82.87 | +0.680% | 204,631 | +13.672% |
| 2025-11-21 | 81.34 | 82.79 | 81.28 | 82.31 | +1.605% | 53,789 | +14.445% |
| 2025-11-20 | 83.03 | 83.30 | 80.92 | 81.01 | -1.405% | 64,610 | +16.282% |
| 2025-11-19 | 82.36 | 82.63 | 81.85 | 82.16 | -0.202% | 37,362 | +14.649% |
| 2025-11-18 | 82.03 | 82.79 | 81.84 | 82.33 | +0.009% | 75,383 | +14.418% |
| 2025-11-17 | 83.37 | 83.50 | 82.10 | 82.32 | -1.457% | 39,862 | +14.428% |
| 2025-11-14 | 83.04 | 84.01 | 82.90 | 83.54 | -0.167% | 77,198 | +12.760% |
| 2025-11-13 | 84.75 | 84.83 | 83.62 | 83.68 | -1.570% | 44,642 | +12.572% |
| 2025-11-12 | 85.07 | 85.34 | 84.98 | 85.02 | +0.171% | 144,085 | +10.804% |
| 2025-11-11 | 84.54 | 85.11 | 84.50 | 84.87 | +0.378% | 34,894 | +10.993% |
| 2025-11-10 | 84.52 | 84.73 | 83.94 | 84.55 | +0.655% | 29,094 | +11.413% |
| 2025-11-07 | 82.90 | 84.00 | 82.82 | 84.00 | +0.828% | 54,296 | +12.143% |
| 2025-11-06 | 84.04 | 84.12 | 83.14 | 83.31 | -0.973% | 53,387 | +13.072% |
| 2025-11-05 | 83.80 | 84.32 | 83.60 | 84.13 | +0.560% | 107,153 | +11.972% |
| 2025-11-04 | 83.66 | 84.02 | 83.48 | 83.66 | -0.900% | 68,422 | +12.599% |
| 2025-11-03 | 84.90 | 84.90 | 83.49 | 84.42 | -0.236% | 57,948 | +11.585% |
| 2025-10-31 | 84.46 | 84.85 | 84.10 | 84.62 | +0.499% | 43,325 | +11.321% |
| 2025-10-30 | 84.22 | 85.15 | 84.17 | 84.20 | -0.590% | 195,865 | +11.876% |
| 2025-10-29 | 85.61 | 85.61 | 84.55 | 84.70 | -1.019% | 36,748 | +11.216% |
| 2025-10-28 | 86.30 | 86.30 | 85.57 | 85.57 | -0.867% | 41,072 | +10.083% |
| 2025-10-27 | 86.38 | 86.38 | 86.03 | 86.32 | +0.653% | 48,156 | +9.129% |
| 2025-10-24 | 86.20 | 86.23 | 85.75 | 85.76 | +0.328% | 54,461 | +9.841% |
| 2025-10-23 | 85.16 | 85.60 | 84.96 | 85.48 | +0.588% | 30,087 | +10.201% |
| 2025-10-22 | 85.72 | 85.72 | 84.67 | 84.98 | -0.701% | 74,665 | +10.850% |
| 2025-10-21 | 85.17 | 85.77 | 85.05 | 85.58 | +0.434% | 37,864 | +10.072% |
| 2025-10-20 | 84.76 | 85.31 | 84.76 | 85.21 | +1.032% | 30,809 | +10.550% |
| 2025-10-17 | 83.93 | 84.46 | 83.85 | 84.34 | +0.405% | 51,703 | +11.691% |
| 2025-10-16 | 85.26 | 85.26 | 83.75 | 84.00 | -1.142% | 31,610 | +12.143% |
| 2025-10-15 | 85.38 | 85.77 | 84.64 | 84.97 | +0.224% | 28,908 | +10.863% |
| 2025-10-14 | 83.37 | 85.20 | 83.37 | 84.78 | +0.737% | 23,124 | +11.111% |
| 2025-10-13 | 84.13 | 84.34 | 83.85 | 84.16 | +1.142% | 76,060 | +11.930% |
| 2025-10-10 | 85.33 | 85.59 | 83.20 | 83.21 | -2.336% | 54,669 | +13.208% |
| 2025-10-09 | 85.73 | 86.01 | 85.07 | 85.20 | -0.688% | 32,285 | +10.563% |
| 2025-10-08 | 85.43 | 85.90 | 85.26 | 85.79 | +0.574% | 57,326 | +9.803% |
| 2025-10-07 | 85.96 | 85.96 | 85.08 | 85.30 | -0.490% | 45,971 | +10.434% |
| 2025-10-06 | 86.09 | 86.09 | 85.54 | 85.72 | +0.140% | 61,020 | +9.893% |
| 2025-10-03 | 85.50 | 86.02 | 85.50 | 85.60 | +0.316% | 39,312 | +10.047% |
| 2025-10-02 | 85.19 | 85.36 | 84.90 | 85.33 | +0.353% | 116,732 | +10.395% |
| 2025-10-01 | 84.74 | 85.13 | 84.74 | 85.03 | -0.012% | 52,791 | +10.784% |
| 2025-09-30 | 84.78 | 85.05 | 84.32 | 85.04 | +0.212% | 89,979 | +10.771% |
| 2025-09-29 | 85.08 | 85.08 | 84.61 | 84.86 | +0.402% | 56,053 | +11.006% |
| 2025-09-26 | 83.92 | 84.55 | 83.72 | 84.52 | +0.956% | 35,389 | +11.453% |
| 2025-09-25 | 83.89 | 83.94 | 83.35 | 83.72 | -0.770% | 49,612 | +12.518% |
| 2025-09-24 | 84.78 | 84.95 | 84.30 | 84.37 | -0.881% | 3,673,586 | +11.651% |
| 2025-09-23 | 85.26 | 85.63 | 85.00 | 85.12 | +0.035% | 58,154 | +10.667% |
| 2025-09-22 | 84.77 | 85.20 | 84.64 | 85.09 | +0.035% | 61,937 | +10.706% |
| 2025-09-19 | 85.28 | 85.28 | 84.77 | 85.06 | -0.106% | 39,687 | +10.745% |
| 2025-09-18 | 84.89 | 85.38 | 84.73 | 85.15 | +0.698% | 35,795 | +10.628% |
| 2025-09-17 | 84.48 | 85.27 | 84.02 | 84.56 | +0.237% | 27,758 | +11.400% |
| 2025-09-16 | 84.79 | 84.84 | 84.20 | 84.36 | -0.378% | 49,436 | +11.664% |
| 2025-09-15 | 85.03 | 85.12 | 84.63 | 84.68 | -0.071% | 34,867 | +11.242% |
| 2025-09-12 | 85.33 | 85.33 | 84.70 | 84.74 | -0.691% | 60,679 | +11.164% |
| 2025-09-11 | 84.29 | 85.37 | 84.28 | 85.33 | +1.463% | 22,245 | +10.395% |
| 2025-09-10 | 84.34 | 84.57 | 83.85 | 84.10 | -0.071% | 122,851 | +12.010% |
| 2025-09-09 | 84.23 | 84.24 | 83.92 | 84.16 | -0.119% | 58,612 | +11.930% |
| 2025-09-08 | 84.25 | 84.30 | 83.85 | 84.26 | 0.000% | 51,827 | +11.797% |
| 2025-09-05 | 84.45 | 84.69 | 83.67 | 84.26 | +0.190% | 49,040 | +11.797% |
| 2025-09-04 | 83.60 | 84.13 | 83.44 | 84.10 | +0.731% | 23,804 | +12.010% |
| 2025-09-03 | 83.66 | 83.74 | 83.08 | 83.49 | -0.215% | 39,080 | +12.828% |
| 2025-09-02 | 83.45 | 83.69 | 83.12 | 83.67 | -0.665% | 32,326 | +12.585% |
| 2025-08-29 | 84.37 | 84.66 | 84.06 | 84.23 | -0.296% | 27,743 | +11.837% |
| 2025-08-28 | 84.51 | 84.51 | 84.12 | 84.48 | +0.273% | 27,314 | +11.506% |
| 2025-08-27 | 84.01 | 84.33 | 84.01 | 84.25 | +0.310% | 32,823 | +11.810% |
| 2025-08-26 | 83.82 | 84.00 | 83.69 | 83.99 | +0.227% | 42,774 | +12.156% |
| 2025-08-25 | 84.21 | 84.21 | 83.79 | 83.80 | -0.770% | 24,199 | +12.411% |
| 2025-08-22 | 83.27 | 84.64 | 83.27 | 84.45 | +1.882% | 35,937 | +11.545% |
| 2025-08-21 | 82.88 | 83.07 | 82.74 | 82.89 | -0.313% | 20,687 | +13.645% |
| 2025-08-20 | 83.02 | 83.28 | 82.67 | 83.15 | -0.024% | 53,637 | +13.289% |
| 2025-08-19 | 83.14 | 83.59 | 82.91 | 83.17 | +0.144% | 43,954 | +13.262% |
| 2025-08-18 | 83.12 | 83.22 | 82.98 | 83.05 | +0.012% | 25,132 | +13.426% |
| 2025-08-15 | 83.44 | 83.44 | 82.96 | 83.04 | -0.168% | 71,392 | +13.439% |
| 2025-08-14 | 83.13 | 83.28 | 82.89 | 83.18 | -0.710% | 49,217 | +13.248% |
| 2025-08-13 | 83.21 | 83.80 | 83.10 | 83.78 | +1.052% | 26,318 | +12.444% |
| 2025-08-12 | 82.32 | 82.91 | 82.12 | 82.90 | +1.261% | 28,019 | +13.627% |
| 2025-08-11 | 82.37 | 82.40 | 81.80 | 81.87 | -0.286% | 23,440 | +15.060% |
| 2025-08-08 | 82.34 | 82.53 | 82.00 | 82.11 | +0.043% | 37,585 | +14.731% |
| 2025-08-07 | 82.96 | 83.06 | 81.86 | 82.07 | -0.388% | 141,096 | +14.780% |
| 2025-08-06 | 82.52 | 82.55 | 82.12 | 82.39 | +0.049% | 53,073 | +14.334% |
| 2025-08-05 | 82.64 | 82.77 | 82.05 | 82.35 | -0.387% | 53,229 | +14.390% |
| 2025-08-04 | 81.99 | 82.70 | 81.95 | 82.67 | +1.373% | 24,964 | +13.947% |
| 2025-08-01 | 81.85 | 81.89 | 80.93 | 81.55 | -1.152% | 30,830 | +15.512% |
| 2025-07-31 | 82.94 | 83.38 | 82.38 | 82.50 | -0.794% | 23,823 | +14.182% |
| 2025-07-30 | 83.59 | 83.81 | 82.74 | 83.16 | -0.514% | 95,111 | +13.276% |
| 2025-07-29 | 83.93 | 83.93 | 83.44 | 83.59 | -0.191% | 23,771 | +12.693% |
| 2025-07-28 | 84.21 | 84.21 | 83.66 | 83.75 | -0.475% | 24,615 | +12.478% |
| 2025-07-25 | 83.89 | 84.15 | 83.59 | 84.15 | +0.574% | 20,674 | +11.943% |
| 2025-07-24 | 83.84 | 84.02 | 83.59 | 83.67 | -0.250% | 33,892 | +12.585% |
| 2025-07-23 | 83.53 | 83.89 | 83.38 | 83.88 | +0.696% | 34,377 | +12.303% |
| 2025-07-22 | 82.63 | 83.37 | 82.63 | 83.30 | +0.970% | 35,735 | +13.085% |
| 2025-07-21 | 82.93 | 83.07 | 82.47 | 82.50 | -0.278% | 23,342 | +14.182% |
| 2025-07-18 | 83.02 | 83.02 | 82.43 | 82.73 | +0.121% | 17,549 | +13.864% |
| 2025-07-17 | 82.08 | 82.73 | 82.08 | 82.63 | +0.781% | 39,338 | +14.002% |
| 2025-07-16 | 81.85 | 82.11 | 81.07 | 81.99 | +0.429% | 109,487 | +14.892% |
| 2025-07-15 | 82.88 | 82.88 | 81.64 | 81.64 | -1.258% | 90,950 | +15.385% |
| 2025-07-14 | 82.39 | 82.70 | 82.34 | 82.68 | +0.279% | 15,529 | +13.933% |
| 2025-07-11 | 82.61 | 82.62 | 82.31 | 82.45 | -0.699% | 23,951 | +14.251% |
| 2025-07-10 | 82.78 | 83.33 | 82.56 | 83.03 | +0.266% | 29,928 | +13.453% |
| 2025-07-09 | 82.75 | 82.81 | 82.28 | 82.81 | +0.412% | 65,187 | +13.754% |
| 2025-07-08 | 82.59 | 82.67 | 82.37 | 82.47 | +0.024% | 26,911 | +14.223% |
| 2025-07-07 | 82.84 | 82.97 | 81.99 | 82.45 | -0.675% | 36,085 | +14.251% |
| 2025-07-03 | 82.84 | 83.17 | 82.84 | 83.01 | +0.557% | 26,516 | +13.480% |
| 2025-07-02 | 82.31 | 82.55 | 81.93 | 82.55 | +0.255% | 43,456 | +14.113% |
| 2025-07-01 | 81.49 | 82.56 | 81.49 | 82.34 | +0.981% | 153,149 | +14.404% |
| 2025-06-30 | 81.57 | 81.77 | 81.23 | 81.54 | +0.406% | 77,485 | +15.526% |
| 2025-06-27 | 81.17 | 81.63 | 80.89 | 81.21 | +0.396% | 27,049 | +15.996% |
| 2025-06-26 | 80.70 | 80.92 | 80.47 | 80.89 | +0.886% | 38,026 | +16.454% |
| 2025-06-25 | 80.87 | 80.87 | 80.18 | 80.18 | -0.829% | 37,807 | +17.486% |
| 2025-06-24 | 80.50 | 80.99 | 80.35 | 80.85 | +0.622% | 43,238 | +16.512% |
| 2025-06-23 | 79.69 | 80.38 | 79.40 | 80.35 | +0.816% | 28,465 | +17.237% |
| 2025-06-20 | 80.07 | 80.16 | 79.50 | 79.70 | +0.277% | 24,159 | +18.193% |
| 2025-06-18 | 79.67 | 80.01 | 79.48 | 79.48 | +0.050% | 88,371 | +18.520% |
| 2025-06-17 | 79.80 | 80.09 | 79.24 | 79.44 | -0.886% | 42,248 | +18.580% |
| 2025-06-16 | 79.93 | 80.45 | 79.93 | 80.15 | +0.792% | 24,037 | +17.530% |
| 2025-06-13 | 79.80 | 80.23 | 79.33 | 79.52 | -1.168% | 68,036 | +18.461% |
| 2025-06-12 | 79.88 | 80.46 | 79.87 | 80.46 | +0.249% | 31,143 | +17.077% |
| 2025-06-11 | 80.75 | 80.75 | 79.98 | 80.26 | -0.261% | 94,543 | +17.369% |
| 2025-06-10 | 80.16 | 80.51 | 80.16 | 80.47 | +0.424% | 44,076 | +17.062% |
| 2025-06-09 | 80.41 | 80.47 | 79.91 | 80.13 | +0.012% | 46,771 | +17.559% |
| 2025-06-06 | 80.01 | 80.25 | 80.00 | 80.12 | +0.881% | 24,314 | +17.574% |
| 2025-06-05 | 79.74 | 79.88 | 79.24 | 79.42 | -0.232% | 34,048 | +18.610% |
| 2025-06-04 | 79.73 | 79.96 | 79.59 | 79.61 | +0.182% | 171,553 | +18.334% |
| 2025-06-03 | 78.90 | 79.79 | 78.75 | 79.46 | +0.774% | 77,166 | +18.550% |
| 2025-06-02 | 78.53 | 78.87 | 77.93 | 78.85 | +0.229% | 29,422 | +19.467% |
| 2025-05-30 | 78.32 | 78.82 | 78.07 | 78.67 | 0.000% | 147,350 | +19.741% |
| 2025-05-29 | 79.00 | 79.00 | 78.17 | 78.67 | +0.153% | 55,631 | +19.741% |
| 2025-05-28 | 79.19 | 79.27 | 78.48 | 78.55 | -0.758% | 51,854 | +19.924% |
| 2025-05-27 | 78.61 | 79.22 | 78.49 | 79.15 | +1.958% | 122,761 | +19.015% |
| 2025-05-23 | 77.11 | 77.97 | 77.11 | 77.63 | -0.513% | 80,536 | +21.345% |
| 2025-05-22 | 77.99 | 78.45 | 77.70 | 78.03 | -0.141% | 37,806 | +20.723% |
| 2025-05-21 | 79.14 | 79.42 | 78.14 | 78.14 | -2.154% | 57,918 | +20.553% |
| 2025-05-20 | 79.88 | 80.11 | 79.61 | 79.86 | -0.312% | 57,770 | +17.956% |
| 2025-05-19 | 79.14 | 80.26 | 79.14 | 80.11 | -0.087% | 74,217 | +17.588% |
| 2025-05-16 | 79.41 | 80.18 | 79.28 | 80.18 | +1.122% | 52,406 | +17.486% |
| 2025-05-15 | 78.46 | 79.31 | 78.46 | 79.29 | +0.699% | 28,367 | +18.804% |
| 2025-05-14 | 79.01 | 79.14 | 78.53 | 78.74 | -0.405% | 61,973 | +19.634% |
| 2025-05-13 | 78.83 | 79.39 | 78.71 | 79.06 | +0.381% | 55,720 | +19.150% |
| 2025-05-12 | 78.61 | 78.78 | 78.15 | 78.76 | +2.927% | 70,517 | +19.604% |
| 2025-05-09 | 76.71 | 76.84 | 76.27 | 76.52 | +0.118% | 70,083 | +23.105% |
| 2025-05-08 | 76.40 | 77.20 | 76.14 | 76.43 | +0.844% | 23,000 | +23.250% |
| 2025-05-07 | 75.55 | 76.01 | 75.34 | 75.79 | +0.451% | 158,938 | +24.291% |
| 2025-05-06 | 75.40 | 75.82 | 75.18 | 75.45 | -0.606% | 69,417 | +24.851% |
| 2025-05-05 | 75.69 | 76.36 | 75.69 | 75.91 | -0.394% | 29,976 | +24.094% |
| 2025-05-02 | 75.75 | 76.32 | 75.72 | 76.21 | +1.749% | 139,493 | +23.606% |
| 2025-05-01 | 75.07 | 75.61 | 74.59 | 74.90 | +0.174% | 56,663 | +25.768% |
| 2025-04-30 | 73.75 | 75.03 | 73.43 | 74.77 | +0.067% | 168,901 | +25.986% |
| 2025-04-29 | 74.10 | 74.89 | 74.03 | 74.72 | +0.633% | 37,809 | +26.071% |
| 2025-04-28 | 74.37 | 74.56 | 73.67 | 74.25 | +0.297% | 23,290 | +26.869% |
| 2025-04-25 | 73.91 | 74.16 | 73.55 | 74.03 | -0.135% | 28,352 | +27.246% |
| 2025-04-24 | 72.92 | 74.23 | 72.80 | 74.13 | +1.995% | 121,634 | +27.074% |
| 2025-04-23 | 73.51 | 74.17 | 72.51 | 72.68 | +1.085% | 182,463 | +29.609% |
| 2025-04-22 | 70.89 | 72.06 | 70.89 | 71.90 | +2.363% | 47,323 | +31.015% |
| 2025-04-21 | 71.09 | 71.09 | 69.46 | 70.24 | -1.913% | 111,238 | +34.112% |
| 2025-04-17 | 71.33 | 72.20 | 71.23 | 71.61 | +0.675% | 163,584 | +31.546% |
| 2025-04-16 | 71.65 | 72.22 | 70.56 | 71.13 | -1.400% | 211,587 | +32.434% |
| 2025-04-15 | 72.32 | 72.81 | 72.00 | 72.14 | -0.111% | 49,318 | +30.579% |
| 2025-04-14 | 72.42 | 72.63 | 71.71 | 72.22 | 0.000% | 92,828 | +30.435% |