GTIP
Goldman Sachs Access Inflation Protected USD Bond ETF
stockBATSETF
At CloseOct 5, 2026 3:31:00 PM EDT
46.24USD-0.127%(-0.06)62,504
GTIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.28 | 46.29 | 46.15 | 46.24 | -0.116% | 62,504 | 0.000% |
| 2026-10-02 | 46.44 | 46.49 | 46.26 | 46.29 | -0.229% | 42,741 | -0.116% |
| 2026-10-01 | 46.18 | 46.45 | 46.18 | 46.40 | +0.202% | 34,991 | -0.345% |
| 2026-09-30 | 46.38 | 46.43 | 46.27 | 46.31 | -0.041% | 46,679 | -0.144% |
| 2026-09-29 | 46.31 | 46.35 | 46.23 | 46.33 | -0.085% | 46,997 | -0.185% |
| 2026-09-28 | 46.42 | 46.42 | 46.31 | 46.37 | -0.397% | 34,874 | -0.270% |
| 2026-09-25 | 46.49 | 46.55 | 46.40 | 46.55 | +0.216% | 25,671 | -0.666% |
| 2026-09-24 | 46.67 | 46.69 | 46.45 | 46.45 | -0.494% | 54,881 | -0.452% |
| 2026-09-23 | 46.86 | 46.87 | 46.63 | 46.68 | -0.735% | 46,577 | -0.943% |
| 2026-09-22 | 47.04 | 47.05 | 46.95 | 47.03 | -0.061% | 19,688 | -1.671% |
| 2026-09-21 | 46.98 | 47.05 | 46.95 | 47.05 | +0.339% | 23,145 | -1.731% |
| 2026-09-18 | 46.94 | 46.95 | 46.90 | 46.90 | -0.445% | 49,668 | -1.397% |
| 2026-09-17 | 47.00 | 47.14 | 46.96 | 47.10 | +0.298% | 64,961 | -1.836% |
| 2026-09-16 | 47.16 | 47.21 | 46.95 | 46.97 | -0.329% | 42,315 | -1.544% |
| 2026-09-15 | 47.07 | 47.16 | 47.06 | 47.12 | -0.106% | 86,709 | -1.868% |
| 2026-09-14 | 47.15 | 47.34 | 47.10 | 47.17 | -0.085% | 87,310 | -1.972% |
| 2026-09-11 | 47.35 | 47.35 | 47.10 | 47.21 | -0.264% | 250,056 | -2.055% |
| 2026-09-10 | 47.37 | 47.44 | 47.31 | 47.34 | -0.442% | 38,481 | -2.313% |
| 2026-09-09 | 47.63 | 47.66 | 47.52 | 47.55 | -0.200% | 12,395 | -2.745% |
| 2026-09-08 | 47.63 | 47.67 | 47.60 | 47.64 | +0.063% | 15,734 | -2.939% |
| 2026-09-04 | 47.61 | 47.66 | 47.57 | 47.61 | -0.021% | 23,169 | -2.878% |
| 2026-09-03 | 47.65 | 47.73 | 47.59 | 47.62 | +0.168% | 17,388 | -2.898% |
| 2026-09-02 | 47.56 | 47.59 | 47.53 | 47.54 | -0.011% | 18,111 | -2.735% |
| 2026-09-01 | 47.52 | 47.56 | 47.50 | 47.55 | +0.011% | 21,075 | -2.745% |
| 2026-08-31 | 47.55 | 47.55 | 47.50 | 47.54 | -0.063% | 25,645 | -2.735% |
| 2026-08-28 | 47.78 | 47.88 | 47.57 | 47.57 | -0.481% | 52,256 | -2.796% |
| 2026-08-27 | 47.84 | 47.85 | 47.80 | 47.80 | -0.053% | 17,123 | -3.264% |
| 2026-08-26 | 47.80 | 47.85 | 47.76 | 47.83 | -0.135% | 14,611 | -3.315% |
| 2026-08-25 | 47.75 | 47.89 | 47.75 | 47.89 | +0.440% | 14,152 | -3.445% |
| 2026-08-24 | 47.68 | 47.75 | 47.64 | 47.68 | +0.021% | 227,196 | -3.020% |
| 2026-08-21 | 47.72 | 47.73 | 47.65 | 47.67 | -0.272% | 60,817 | -3.000% |
| 2026-08-20 | 47.70 | 47.80 | 47.63 | 47.80 | -0.115% | 329,428 | -3.264% |
| 2026-08-19 | 47.83 | 47.88 | 47.78 | 47.85 | +0.451% | 16,742 | -3.375% |
| 2026-08-18 | 47.51 | 47.65 | 47.51 | 47.64 | +0.231% | 16,053 | -2.939% |
| 2026-08-17 | 47.61 | 47.63 | 47.50 | 47.53 | -0.210% | 27,045 | -2.714% |
| 2026-08-14 | 47.67 | 47.68 | 47.59 | 47.63 | -0.105% | 27,773 | -2.918% |
| 2026-08-13 | 47.68 | 47.76 | 47.68 | 47.68 | +0.189% | 21,137 | -3.020% |
| 2026-08-12 | 47.62 | 47.65 | 47.59 | 47.59 | +0.073% | 18,892 | -2.836% |
| 2026-08-11 | 47.60 | 47.60 | 47.52 | 47.56 | -0.052% | 16,775 | -2.765% |
| 2026-08-10 | 47.59 | 47.60 | 47.56 | 47.58 | -0.151% | 30,965 | -2.816% |
| 2026-08-07 | 47.68 | 47.68 | 47.61 | 47.65 | +0.193% | 16,377 | -2.963% |
| 2026-08-06 | 47.60 | 47.62 | 47.54 | 47.56 | -0.136% | 24,781 | -2.775% |
| 2026-08-05 | 47.61 | 47.68 | 47.59 | 47.63 | +0.024% | 22,021 | -2.908% |
| 2026-08-04 | 47.62 | 47.66 | 47.57 | 47.61 | +0.153% | 29,770 | -2.885% |
| 2026-08-03 | 47.58 | 47.65 | 47.52 | 47.54 | -0.736% | 51,318 | -2.737% |
| 2026-07-31 | 47.90 | 47.90 | 47.81 | 47.89 | -0.222% | 16,191 | -3.452% |
| 2026-07-30 | 48.01 | 48.09 | 47.98 | 48.00 | -0.031% | 22,481 | -3.667% |
| 2026-07-29 | 47.92 | 48.11 | 47.89 | 48.02 | +0.150% | 17,071 | -3.697% |
| 2026-07-28 | 47.85 | 48.00 | 47.85 | 47.94 | +0.216% | 17,294 | -3.553% |
| 2026-07-27 | 47.93 | 47.95 | 47.83 | 47.84 | -0.133% | 31,783 | -3.344% |
| 2026-07-24 | 47.94 | 48.00 | 47.89 | 47.90 | -0.011% | 21,366 | -3.473% |
| 2026-07-23 | 47.93 | 47.99 | 47.86 | 47.91 | -0.210% | 42,395 | -3.484% |
| 2026-07-22 | 48.08 | 48.09 | 48.00 | 48.01 | -0.136% | 21,216 | -3.687% |
| 2026-07-21 | 48.04 | 48.11 | 48.04 | 48.08 | -0.092% | 21,782 | -3.818% |
| 2026-07-20 | 48.15 | 48.20 | 48.10 | 48.12 | -0.208% | 14,542 | -3.907% |
| 2026-07-17 | 48.20 | 48.28 | 48.18 | 48.22 | +0.270% | 14,611 | -4.106% |
| 2026-07-16 | 48.09 | 48.13 | 48.07 | 48.09 | -0.104% | 13,989 | -3.847% |
| 2026-07-15 | 48.10 | 48.17 | 48.10 | 48.14 | +0.056% | 14,923 | -3.947% |
| 2026-07-14 | 48.06 | 48.15 | 48.06 | 48.11 | +0.078% | 16,539 | -3.893% |
| 2026-07-13 | 48.14 | 48.14 | 48.03 | 48.08 | -0.175% | 30,787 | -3.818% |
| 2026-07-10 | 48.14 | 48.18 | 48.11 | 48.16 | -0.042% | 19,882 | -3.987% |
| 2026-07-09 | 48.17 | 48.20 | 48.15 | 48.18 | +0.073% | 15,453 | -4.027% |
| 2026-07-08 | 48.16 | 48.19 | 48.12 | 48.15 | -0.102% | 41,631 | -3.957% |
| 2026-07-07 | 48.23 | 48.25 | 48.17 | 48.19 | -0.250% | 27,008 | -4.055% |
| 2026-07-06 | 48.28 | 48.34 | 48.24 | 48.31 | +0.124% | 23,528 | -4.295% |
| 2026-07-02 | 48.22 | 48.28 | 48.20 | 48.26 | +0.135% | 48,530 | -4.176% |
| 2026-07-01 | 48.25 | 48.33 | 48.18 | 48.19 | -1.351% | 112,126 | -4.046% |
| 2026-06-30 | 48.99 | 49.01 | 48.84 | 48.85 | -0.337% | 31,863 | -5.343% |
| 2026-06-29 | 48.96 | 49.03 | 48.96 | 49.02 | +0.113% | 12,081 | -5.662% |
| 2026-06-26 | 48.88 | 48.96 | 48.88 | 48.96 | +0.204% | 20,792 | -5.555% |
| 2026-06-25 | 48.92 | 49.00 | 48.86 | 48.86 | +0.175% | 34,993 | -5.362% |
| 2026-06-24 | 48.67 | 48.79 | 48.67 | 48.77 | +0.341% | 15,956 | -5.197% |
| 2026-06-23 | 48.60 | 48.67 | 48.59 | 48.61 | +0.029% | 23,817 | -4.874% |
| 2026-06-22 | 48.74 | 48.75 | 48.59 | 48.59 | -0.492% | 40,513 | -4.846% |
| 2026-06-18 | 48.77 | 48.89 | 48.76 | 48.84 | +0.278% | 18,033 | -5.315% |
| 2026-06-17 | 48.95 | 49.07 | 48.69 | 48.70 | -0.592% | 47,748 | -5.051% |
| 2026-06-16 | 48.95 | 49.04 | 48.93 | 48.99 | +0.051% | 29,812 | -5.613% |
| 2026-06-15 | 48.93 | 48.97 | 48.91 | 48.96 | +0.112% | 30,126 | -5.565% |
| 2026-06-12 | 48.84 | 48.92 | 48.80 | 48.91 | +0.020% | 16,746 | -5.459% |
| 2026-06-11 | 48.78 | 48.90 | 48.71 | 48.90 | +0.328% | 19,645 | -5.440% |
| 2026-06-10 | 48.83 | 48.87 | 48.72 | 48.74 | -0.072% | 14,100 | -5.129% |
| 2026-06-09 | 48.78 | 48.79 | 48.71 | 48.77 | +0.123% | 14,069 | -5.197% |
| 2026-06-08 | 48.83 | 48.83 | 48.69 | 48.72 | -0.113% | 343,827 | -5.081% |
| 2026-06-05 | 48.82 | 48.83 | 48.75 | 48.77 | -0.419% | 41,111 | -5.188% |
| 2026-06-04 | 49.00 | 49.00 | 48.94 | 48.98 | -0.071% | 15,247 | -5.584% |
| 2026-06-03 | 48.96 | 49.03 | 48.92 | 49.01 | -0.082% | 23,828 | -5.652% |
| 2026-06-02 | 49.09 | 49.10 | 49.03 | 49.05 | -0.051% | 22,677 | -5.729% |
| 2026-06-01 | 49.05 | 49.09 | 48.99 | 49.08 | -0.989% | 45,513 | -5.777% |
| 2026-05-29 | 49.52 | 49.60 | 49.52 | 49.56 | +0.010% | 71,635 | -6.708% |
| 2026-05-28 | 49.46 | 49.58 | 49.46 | 49.56 | +0.283% | 17,182 | -6.699% |
| 2026-05-27 | 49.45 | 49.48 | 49.42 | 49.42 | +0.081% | 115,597 | -6.435% |
| 2026-05-26 | 49.33 | 49.39 | 49.32 | 49.38 | +0.386% | 16,145 | -6.359% |
| 2026-05-22 | 49.27 | 49.30 | 49.09 | 49.19 | -0.030% | 26,088 | -5.997% |
| 2026-05-21 | 49.14 | 49.21 | 49.13 | 49.20 | -0.030% | 238,825 | -6.026% |
| 2026-05-20 | 49.09 | 49.24 | 49.08 | 49.22 | +0.306% | 59,480 | -6.054% |
| 2026-05-19 | 49.09 | 49.14 | 49.00 | 49.07 | -0.416% | 16,027 | -5.767% |
| 2026-05-18 | 49.31 | 49.39 | 49.23 | 49.27 | +0.016% | 36,500 | -6.159% |
| 2026-05-15 | 49.28 | 49.29 | 49.25 | 49.27 | -0.481% | 25,994 | -6.144% |
| 2026-05-14 | 49.66 | 49.66 | 49.50 | 49.51 | -0.020% | 25,293 | -6.595% |
| 2026-05-13 | 49.50 | 49.56 | 49.49 | 49.52 | -0.050% | 22,724 | -6.614% |
| 2026-05-12 | 49.56 | 49.56 | 49.49 | 49.54 | -0.141% | 18,418 | -6.661% |
| 2026-05-11 | 49.58 | 49.62 | 49.58 | 49.61 | -0.030% | 12,780 | -6.793% |
| 2026-05-08 | 49.66 | 49.66 | 49.62 | 49.63 | +0.293% | 19,173 | -6.821% |
| 2026-05-07 | 49.56 | 49.57 | 49.47 | 49.48 | -0.111% | 28,710 | -6.548% |
| 2026-05-06 | 49.54 | 49.57 | 49.52 | 49.53 | +0.101% | 34,185 | -6.652% |
| 2026-05-05 | 49.50 | 49.54 | 49.48 | 49.48 | -0.081% | 17,834 | -6.558% |
| 2026-05-04 | 49.57 | 49.57 | 49.49 | 49.52 | -0.212% | 21,497 | -6.633% |
| 2026-05-01 | 49.57 | 49.67 | 49.57 | 49.63 | -0.321% | 34,273 | -6.831% |
| 2026-04-30 | 49.72 | 49.81 | 49.67 | 49.79 | +0.211% | 43,592 | -7.130% |
| 2026-04-29 | 49.77 | 49.77 | 49.68 | 49.69 | -0.281% | 12,757 | -6.934% |
| 2026-04-28 | 49.84 | 49.84 | 49.76 | 49.83 | -0.030% | 10,080 | -7.195% |
| 2026-04-27 | 49.82 | 49.91 | 49.82 | 49.84 | -0.060% | 19,413 | -7.223% |
| 2026-04-24 | 49.70 | 49.87 | 49.70 | 49.87 | +0.184% | 12,382 | -7.279% |
| 2026-04-23 | 49.73 | 49.78 | 49.70 | 49.78 | +0.188% | 17,348 | -7.108% |
| 2026-04-22 | 49.73 | 49.76 | 49.67 | 49.69 | +0.081% | 17,370 | -6.934% |
| 2026-04-21 | 49.68 | 49.71 | 49.63 | 49.65 | -0.141% | 14,981 | -6.859% |
| 2026-04-20 | 49.71 | 49.74 | 49.66 | 49.72 | -0.015% | 12,966 | -6.990% |
| 2026-04-17 | 49.81 | 49.81 | 49.66 | 49.72 | +0.206% | 15,560 | -7.003% |
| 2026-04-16 | 49.73 | 49.73 | 49.62 | 49.62 | -0.168% | 11,452 | -6.812% |
| 2026-04-15 | 49.70 | 49.73 | 49.65 | 49.70 | -0.051% | 18,211 | -6.968% |
| 2026-04-14 | 49.58 | 49.73 | 49.58 | 49.73 | +0.179% | 18,453 | -7.016% |
| 2026-04-13 | 49.55 | 49.66 | 49.52 | 49.64 | +0.263% | 16,955 | -6.849% |
| 2026-04-10 | 49.53 | 49.57 | 49.47 | 49.51 | +0.003% | 12,806 | -6.604% |
| 2026-04-09 | 49.47 | 49.55 | 49.38 | 49.51 | -0.004% | 13,893 | -6.601% |
| 2026-04-08 | 49.49 | 49.55 | 49.46 | 49.51 | +0.099% | 16,553 | -6.605% |
| 2026-04-07 | 49.35 | 49.49 | 49.24 | 49.46 | +0.138% | 18,173 | -6.513% |
| 2026-04-06 | 49.36 | 49.43 | 49.33 | 49.39 | -0.095% | 17,398 | -6.383% |
| 2026-04-02 | 49.29 | 49.44 | 49.29 | 49.44 | +0.386% | 20,193 | -6.472% |
| 2026-04-01 | 49.25 | 49.30 | 49.20 | 49.25 | -0.243% | 15,624 | -6.112% |
| 2026-03-31 | 49.50 | 49.67 | 49.36 | 49.37 | +0.041% | 28,734 | -6.340% |
| 2026-03-30 | 49.32 | 49.42 | 49.31 | 49.35 | +0.641% | 191,234 | -6.302% |
| 2026-03-27 | 49.02 | 49.13 | 49.00 | 49.04 | -0.090% | 23,242 | -5.702% |
| 2026-03-26 | 49.25 | 49.28 | 49.08 | 49.08 | -0.394% | 35,129 | -5.786% |
| 2026-03-25 | 49.20 | 49.31 | 49.15 | 49.27 | +0.272% | 22,765 | -6.157% |
| 2026-03-24 | 49.11 | 49.20 | 49.07 | 49.14 | -0.325% | 21,291 | -5.902% |
| 2026-03-23 | 49.24 | 49.36 | 49.21 | 49.30 | -0.024% | 29,028 | -6.207% |
| 2026-03-20 | 49.51 | 49.51 | 49.30 | 49.31 | -0.772% | 18,983 | -6.229% |
| 2026-03-19 | 49.66 | 49.75 | 49.63 | 49.70 | -0.240% | 18,662 | -6.953% |
| 2026-03-18 | 49.83 | 49.90 | 49.78 | 49.81 | -0.090% | 19,275 | -7.177% |
| 2026-03-17 | 49.74 | 49.86 | 49.74 | 49.86 | +0.393% | 16,092 | -7.260% |
| 2026-03-16 | 49.65 | 49.69 | 49.60 | 49.66 | +0.273% | 18,873 | -6.896% |
| 2026-03-13 | 49.72 | 49.72 | 49.47 | 49.53 | -0.163% | 19,906 | -6.642% |
| 2026-03-12 | 49.66 | 49.72 | 49.59 | 49.61 | -0.125% | 19,208 | -6.795% |
| 2026-03-11 | 49.73 | 49.73 | 49.67 | 49.67 | -0.175% | 10,685 | -6.911% |
| 2026-03-10 | 49.86 | 49.91 | 49.76 | 49.76 | -0.382% | 21,349 | -7.074% |
| 2026-03-09 | 49.82 | 49.98 | 49.78 | 49.95 | +0.202% | 26,436 | -7.429% |
| 2026-03-06 | 49.82 | 49.98 | 49.81 | 49.85 | +0.191% | 14,949 | -7.242% |
| 2026-03-05 | 49.67 | 49.80 | 49.66 | 49.75 | -0.050% | 41,048 | -7.064% |
| 2026-03-04 | 49.80 | 49.84 | 49.74 | 49.78 | -0.181% | 17,116 | -7.111% |
| 2026-03-03 | 49.79 | 49.91 | 49.78 | 49.87 | 0.000% | 18,888 | -7.279% |
| 2026-03-02 | 50.02 | 50.02 | 49.79 | 49.87 | -0.350% | 16,771 | -7.279% |
| 2026-02-27 | 50.07 | 50.07 | 49.99 | 50.05 | +0.150% | 11,197 | -7.603% |
| 2026-02-26 | 49.88 | 49.98 | 49.88 | 49.97 | +0.341% | 22,215 | -7.464% |
| 2026-02-25 | 49.77 | 49.87 | 49.77 | 49.80 | +0.040% | 22,588 | -7.149% |
| 2026-02-24 | 49.75 | 49.80 | 49.72 | 49.78 | +0.020% | 13,539 | -7.111% |
| 2026-02-23 | 49.74 | 49.83 | 49.74 | 49.77 | +0.090% | 16,508 | -7.093% |
| 2026-02-20 | 49.77 | 49.77 | 49.63 | 49.73 | -0.110% | 12,833 | -7.009% |
| 2026-02-19 | 49.69 | 49.90 | 49.68 | 49.78 | +0.121% | 13,617 | -7.111% |
| 2026-02-18 | 49.71 | 49.83 | 49.71 | 49.72 | -0.121% | 17,826 | -6.999% |
| 2026-02-17 | 49.79 | 49.79 | 49.74 | 49.78 | -0.100% | 28,341 | -7.111% |
| 2026-02-13 | 49.77 | 49.84 | 49.77 | 49.83 | +0.121% | 22,187 | -7.204% |
| 2026-02-12 | 49.64 | 49.77 | 49.59 | 49.77 | +0.424% | 22,139 | -7.093% |
| 2026-02-11 | 49.57 | 49.65 | 49.54 | 49.56 | -0.181% | 29,622 | -6.699% |
| 2026-02-10 | 49.65 | 49.69 | 49.61 | 49.65 | +0.182% | 16,455 | -6.868% |
| 2026-02-09 | 49.46 | 49.56 | 49.43 | 49.56 | +0.162% | 19,234 | -6.699% |
| 2026-02-06 | 49.40 | 49.49 | 49.40 | 49.48 | +0.071% | 14,952 | -6.548% |
| 2026-02-05 | 49.42 | 49.46 | 49.36 | 49.45 | +0.213% | 20,066 | -6.482% |
| 2026-02-04 | 49.29 | 49.38 | 49.28 | 49.34 | -0.061% | 26,512 | -6.283% |
| 2026-02-03 | 49.30 | 49.39 | 49.28 | 49.37 | +0.142% | 12,846 | -6.340% |
| 2026-02-02 | 49.39 | 49.39 | 49.28 | 49.30 | -0.233% | 19,535 | -6.207% |
| 2026-01-30 | 49.38 | 49.47 | 49.36 | 49.41 | -0.051% | 19,365 | -6.425% |
| 2026-01-29 | 49.37 | 49.51 | 49.37 | 49.44 | +0.101% | 18,678 | -6.472% |
| 2026-01-28 | 49.35 | 49.39 | 49.30 | 49.39 | +0.051% | 24,834 | -6.378% |
| 2026-01-27 | 49.34 | 49.42 | 49.34 | 49.37 | -0.010% | 17,650 | -6.330% |
| 2026-01-26 | 49.30 | 49.39 | 49.30 | 49.37 | +0.132% | 21,320 | -6.340% |
| 2026-01-23 | 49.23 | 49.31 | 49.18 | 49.30 | +0.132% | 12,560 | -6.216% |
| 2026-01-22 | 49.23 | 49.34 | 49.16 | 49.24 | 0.000% | 41,669 | -6.093% |
| 2026-01-21 | 49.10 | 49.25 | 49.07 | 49.24 | +0.367% | 20,105 | -6.093% |
| 2026-01-20 | 49.04 | 49.13 | 49.04 | 49.06 | -0.305% | 27,810 | -5.748% |
| 2026-01-16 | 49.31 | 49.31 | 49.20 | 49.21 | -0.183% | 13,597 | -6.035% |
| 2026-01-15 | 49.37 | 49.37 | 49.29 | 49.30 | -0.182% | 19,171 | -6.207% |
| 2026-01-14 | 49.32 | 49.45 | 49.32 | 49.39 | +0.142% | 23,669 | -6.378% |
| 2026-01-13 | 49.32 | 49.38 | 49.28 | 49.32 | +0.081% | 31,907 | -6.245% |
| 2026-01-12 | 49.23 | 49.33 | 49.23 | 49.28 | -0.041% | 38,256 | -6.169% |
| 2026-01-09 | 49.22 | 49.33 | 49.19 | 49.30 | +0.183% | 29,322 | -6.207% |
| 2026-01-08 | 49.18 | 49.25 | 49.18 | 49.21 | -0.102% | 24,904 | -6.035% |
| 2026-01-07 | 49.28 | 49.33 | 49.22 | 49.26 | +0.010% | 22,269 | -6.131% |
| 2026-01-06 | 49.18 | 49.27 | 49.18 | 49.26 | -0.039% | 35,956 | -6.121% |
| 2026-01-05 | 49.18 | 49.30 | 49.17 | 49.27 | +0.232% | 36,840 | -6.157% |
| 2026-01-02 | 49.16 | 49.18 | 49.12 | 49.16 | +0.061% | 35,722 | -5.940% |
| 2025-12-31 | 49.19 | 49.26 | 49.13 | 49.13 | -0.647% | 19,924 | -5.882% |
| 2025-12-30 | 49.43 | 49.49 | 49.40 | 49.45 | -0.111% | 52,069 | -6.491% |
| 2025-12-29 | 49.46 | 49.51 | 49.41 | 49.51 | +0.192% | 22,811 | -6.595% |
| 2025-12-26 | 49.46 | 49.47 | 49.36 | 49.41 | +0.020% | 19,163 | -6.416% |
| 2025-12-24 | 49.37 | 49.44 | 49.35 | 49.40 | +0.122% | 12,266 | -6.397% |
| 2025-12-23 | 49.21 | 49.37 | 49.20 | 49.34 | +0.081% | 23,764 | -6.283% |
| 2025-12-22 | 49.32 | 49.34 | 49.28 | 49.30 | -0.162% | 27,627 | -6.207% |
| 2025-12-19 | 49.47 | 49.47 | 49.34 | 49.38 | -0.182% | 37,469 | -6.359% |
| 2025-12-18 | 49.40 | 49.48 | 49.35 | 49.47 | +0.284% | 46,358 | -6.529% |
| 2025-12-17 | 49.32 | 49.37 | 49.29 | 49.33 | -0.007% | 276,218 | -6.264% |
| 2025-12-16 | 49.21 | 49.37 | 49.21 | 49.33 | +0.028% | 20,620 | -6.271% |
| 2025-12-15 | 49.40 | 49.40 | 49.31 | 49.32 | -0.041% | 13,603 | -6.245% |
| 2025-12-12 | 49.42 | 49.42 | 49.28 | 49.34 | -0.081% | 21,878 | -6.283% |
| 2025-12-11 | 49.53 | 49.53 | 49.38 | 49.38 | -0.131% | 16,047 | -6.359% |
| 2025-12-10 | 49.42 | 49.49 | 49.25 | 49.45 | +0.274% | 18,528 | -6.482% |
| 2025-12-09 | 49.32 | 49.35 | 49.30 | 49.31 | -0.064% | 9,042 | -6.226% |
| 2025-12-08 | 49.35 | 49.35 | 49.31 | 49.34 | -0.240% | 17,697 | -6.286% |
| 2025-12-05 | 49.53 | 49.58 | 49.37 | 49.46 | -0.161% | 30,361 | -6.510% |
| 2025-12-04 | 49.55 | 49.55 | 49.50 | 49.54 | -0.151% | 12,869 | -6.661% |
| 2025-12-03 | 49.53 | 49.62 | 49.51 | 49.62 | +0.283% | 10,926 | -6.803% |
| 2025-12-02 | 49.48 | 49.52 | 49.45 | 49.48 | +0.010% | 12,721 | -6.539% |
| 2025-12-01 | 49.46 | 49.52 | 49.46 | 49.47 | -0.762% | 24,796 | -6.529% |
| 2025-11-28 | 49.92 | 49.95 | 49.82 | 49.85 | -0.120% | 9,149 | -7.242% |
| 2025-11-26 | 49.79 | 49.92 | 49.76 | 49.91 | +0.180% | 10,424 | -7.353% |
| 2025-11-25 | 49.79 | 49.85 | 49.73 | 49.82 | +0.141% | 18,808 | -7.186% |
| 2025-11-24 | 49.77 | 49.79 | 49.71 | 49.75 | +0.060% | 16,049 | -7.055% |
| 2025-11-21 | 49.71 | 49.74 | 49.66 | 49.72 | +0.161% | 14,829 | -6.999% |
| 2025-11-20 | 49.64 | 49.75 | 49.57 | 49.64 | +0.131% | 22,600 | -6.849% |
| 2025-11-19 | 49.62 | 49.67 | 49.58 | 49.58 | -0.111% | 8,928 | -6.727% |
| 2025-11-18 | 49.65 | 49.68 | 49.58 | 49.63 | +0.020% | 17,154 | -6.831% |
| 2025-11-17 | 49.60 | 49.65 | 49.58 | 49.62 | 0.000% | 11,058 | -6.812% |
| 2025-11-14 | 49.74 | 49.74 | 49.61 | 49.62 | -0.171% | 11,502 | -6.812% |
| 2025-11-13 | 49.73 | 49.75 | 49.66 | 49.70 | -0.121% | 14,640 | -6.971% |
| 2025-11-12 | 49.77 | 49.85 | 49.72 | 49.77 | -0.120% | 10,711 | -7.083% |
| 2025-11-11 | 49.75 | 49.84 | 49.73 | 49.83 | +0.312% | 9,352 | -7.195% |
| 2025-11-10 | 49.64 | 49.70 | 49.62 | 49.67 | +0.040% | 19,718 | -6.906% |
| 2025-11-07 | 49.58 | 49.69 | 49.58 | 49.65 | -0.020% | 10,067 | -6.868% |
| 2025-11-06 | 49.64 | 49.72 | 49.62 | 49.66 | +0.313% | 12,029 | -6.887% |
| 2025-11-05 | 49.64 | 49.64 | 49.51 | 49.51 | -0.392% | 10,647 | -6.595% |
| 2025-11-04 | 49.66 | 49.75 | 49.66 | 49.70 | +0.091% | 10,747 | -6.962% |
| 2025-11-03 | 49.63 | 49.70 | 49.62 | 49.66 | -0.523% | 15,853 | -6.877% |
| 2025-10-31 | 49.91 | 49.92 | 49.86 | 49.92 | +0.172% | 8,589 | -7.364% |
| 2025-10-30 | 49.85 | 49.92 | 49.80 | 49.83 | -0.230% | 19,967 | -7.204% |
| 2025-10-29 | 50.17 | 50.22 | 49.95 | 49.95 | -0.528% | 9,846 | -7.418% |
| 2025-10-28 | 50.12 | 50.23 | 50.12 | 50.21 | +0.120% | 10,803 | -7.907% |
| 2025-10-27 | 50.13 | 50.18 | 50.06 | 50.15 | -0.052% | 8,446 | -7.797% |
| 2025-10-24 | 50.13 | 50.20 | 50.10 | 50.18 | -0.007% | 7,972 | -7.845% |
| 2025-10-23 | 50.22 | 50.28 | 50.17 | 50.18 | -0.209% | 115,351 | -7.852% |
| 2025-10-22 | 50.25 | 50.30 | 50.22 | 50.28 | +0.154% | 7,505 | -8.044% |
| 2025-10-21 | 50.25 | 50.25 | 50.19 | 50.21 | +0.232% | 10,689 | -7.902% |
| 2025-10-20 | 50.06 | 50.11 | 50.04 | 50.09 | +0.062% | 11,495 | -7.688% |
| 2025-10-17 | 50.08 | 50.13 | 50.03 | 50.06 | -0.209% | 7,925 | -7.631% |
| 2025-10-16 | 50.01 | 50.27 | 50.00 | 50.16 | +0.321% | 15,775 | -7.824% |
| 2025-10-15 | 50.14 | 50.16 | 49.97 | 50.00 | -0.097% | 8,659 | -7.529% |
| 2025-10-14 | 50.02 | 50.08 | 50.00 | 50.05 | +0.010% | 8,405 | -7.619% |
| 2025-10-13 | 49.98 | 50.05 | 49.96 | 50.05 | +0.116% | 11,151 | -7.609% |
| 2025-10-10 | 49.92 | 50.04 | 49.91 | 49.99 | +0.301% | 6,936 | -7.502% |
| 2025-10-09 | 49.86 | 49.88 | 49.81 | 49.84 | +0.004% | 10,409 | -7.223% |
| 2025-10-08 | 49.90 | 49.92 | 49.84 | 49.84 | -0.014% | 22,277 | -7.219% |
| 2025-10-07 | 49.73 | 49.88 | 49.70 | 49.84 | +0.292% | 12,790 | -7.232% |
| 2025-10-06 | 49.70 | 49.77 | 49.70 | 49.70 | -0.161% | 13,908 | -6.962% |
| 2025-10-03 | 49.82 | 49.85 | 49.78 | 49.78 | -0.123% | 12,380 | -7.111% |
| 2025-10-02 | 49.81 | 49.89 | 49.80 | 49.84 | -0.018% | 25,646 | -7.225% |
| 2025-10-01 | 49.84 | 49.87 | 49.80 | 49.85 | -0.140% | 39,054 | -7.242% |
| 2025-09-30 | 49.97 | 50.00 | 49.90 | 49.92 | 0.000% | 21,796 | -7.372% |
| 2025-09-29 | 49.93 | 49.97 | 49.90 | 49.92 | +0.150% | 20,062 | -7.372% |
| 2025-09-26 | 49.98 | 49.98 | 49.84 | 49.85 | -0.029% | 8,341 | -7.233% |
| 2025-09-25 | 49.76 | 49.88 | 49.76 | 49.86 | -0.180% | 14,726 | -7.260% |
| 2025-09-24 | 49.94 | 50.00 | 49.91 | 49.95 | -0.140% | 7,751 | -7.427% |
| 2025-09-23 | 49.94 | 50.02 | 49.90 | 50.02 | +0.261% | 9,470 | -7.557% |
| 2025-09-22 | 49.95 | 49.98 | 49.89 | 49.89 | -0.220% | 13,816 | -7.316% |
| 2025-09-19 | 50.03 | 50.06 | 49.97 | 50.00 | -0.081% | 5,321 | -7.520% |
| 2025-09-18 | 50.03 | 50.07 | 50.00 | 50.04 | -0.278% | 6,400 | -7.595% |
| 2025-09-17 | 50.21 | 50.32 | 50.14 | 50.18 | -0.080% | 13,030 | -7.852% |
| 2025-09-16 | 50.22 | 50.25 | 50.17 | 50.22 | +0.120% | 14,832 | -7.925% |
| 2025-09-15 | 50.12 | 50.21 | 50.12 | 50.16 | +0.060% | 16,817 | -7.815% |
| 2025-09-12 | 50.11 | 50.14 | 50.07 | 50.13 | -0.120% | 14,029 | -7.760% |
| 2025-09-11 | 50.15 | 50.23 | 50.15 | 50.19 | +0.180% | 12,837 | -7.870% |
| 2025-09-10 | 50.06 | 50.15 | 50.02 | 50.10 | +0.168% | 16,105 | -7.705% |
| 2025-09-09 | 50.11 | 50.15 | 50.02 | 50.02 | -0.208% | 9,294 | -7.550% |
| 2025-09-08 | 50.05 | 50.13 | 50.05 | 50.12 | +0.260% | 12,002 | -7.741% |
| 2025-09-05 | 49.93 | 50.01 | 49.93 | 49.99 | +0.401% | 7,313 | -7.501% |
| 2025-09-04 | 49.77 | 49.79 | 49.72 | 49.79 | +0.141% | 7,668 | -7.130% |
| 2025-09-03 | 49.59 | 49.76 | 49.58 | 49.72 | +0.151% | 12,006 | -6.999% |
| 2025-09-02 | 49.59 | 49.76 | 49.56 | 49.65 | -0.571% | 15,721 | -6.859% |
| 2025-08-29 | 49.99 | 49.99 | 49.92 | 49.93 | -0.029% | 8,107 | -7.390% |
| 2025-08-28 | 49.94 | 49.99 | 49.92 | 49.94 | +0.009% | 8,385 | -7.417% |
| 2025-08-27 | 49.84 | 49.96 | 49.82 | 49.94 | +0.201% | 8,446 | -7.409% |
| 2025-08-26 | 49.69 | 49.84 | 49.68 | 49.84 | +0.243% | 6,837 | -7.223% |
| 2025-08-25 | 49.70 | 49.75 | 49.69 | 49.72 | -0.112% | 9,492 | -6.998% |
| 2025-08-22 | 49.72 | 49.79 | 49.70 | 49.77 | +0.637% | 4,959 | -7.102% |
| 2025-08-21 | 49.42 | 49.47 | 49.38 | 49.46 | -0.040% | 4,578 | -6.510% |
| 2025-08-20 | 49.43 | 49.49 | 49.42 | 49.48 | +0.121% | 32,790 | -6.548% |
| 2025-08-19 | 49.44 | 49.45 | 49.40 | 49.42 | +0.122% | 19,208 | -6.435% |
| 2025-08-18 | 49.35 | 49.39 | 49.30 | 49.36 | -0.101% | 15,914 | -6.321% |
| 2025-08-15 | 49.51 | 49.51 | 49.38 | 49.41 | -0.222% | 7,073 | -6.416% |
| 2025-08-14 | 49.60 | 49.60 | 49.51 | 49.52 | -0.191% | 7,814 | -6.624% |
| 2025-08-13 | 49.57 | 49.68 | 49.57 | 49.62 | +0.334% | 9,215 | -6.802% |
| 2025-08-12 | 49.40 | 49.50 | 49.38 | 49.45 | -0.162% | 9,934 | -6.491% |
| 2025-08-11 | 49.60 | 49.62 | 49.53 | 49.53 | -0.040% | 10,693 | -6.642% |
| 2025-08-08 | 49.52 | 49.55 | 49.45 | 49.55 | +0.020% | 7,082 | -6.680% |
| 2025-08-07 | 49.54 | 49.58 | 49.49 | 49.54 | +0.101% | 11,788 | -6.661% |
| 2025-08-06 | 49.54 | 49.59 | 49.49 | 49.49 | -0.101% | 7,948 | -6.567% |
| 2025-08-05 | 49.59 | 49.63 | 49.54 | 49.54 | -0.141% | 11,503 | -6.661% |
| 2025-08-04 | 49.61 | 49.64 | 49.50 | 49.61 | +0.243% | 21,952 | -6.793% |
| 2025-08-01 | 49.40 | 49.49 | 49.35 | 49.49 | +0.355% | 7,293 | -6.567% |
| 2025-07-31 | 49.45 | 49.48 | 49.28 | 49.31 | -0.175% | 17,549 | -6.235% |
| 2025-07-30 | 49.42 | 49.51 | 49.39 | 49.40 | -0.340% | 17,702 | -6.399% |
| 2025-07-29 | 49.42 | 49.57 | 49.39 | 49.57 | +0.517% | 9,605 | -6.718% |
| 2025-07-28 | 49.32 | 49.37 | 49.28 | 49.31 | -0.132% | 9,688 | -6.235% |
| 2025-07-25 | 49.34 | 49.38 | 49.31 | 49.38 | +0.101% | 6,581 | -6.359% |
| 2025-07-24 | 49.17 | 49.35 | 49.17 | 49.33 | +0.020% | 8,129 | -6.264% |
| 2025-07-23 | 49.36 | 49.57 | 49.23 | 49.32 | -0.333% | 15,951 | -6.245% |
| 2025-07-22 | 49.47 | 49.54 | 49.46 | 49.48 | +0.030% | 7,123 | -6.558% |
| 2025-07-21 | 49.38 | 49.50 | 49.38 | 49.47 | +0.304% | 6,614 | -6.529% |
| 2025-07-18 | 49.40 | 49.40 | 49.30 | 49.32 | +0.091% | 13,973 | -6.245% |
| 2025-07-17 | 49.24 | 49.31 | 49.23 | 49.27 | +0.152% | 9,537 | -6.159% |
| 2025-07-16 | 49.03 | 49.22 | 49.03 | 49.20 | +0.306% | 10,622 | -6.016% |
| 2025-07-15 | 49.23 | 49.23 | 49.02 | 49.05 | -0.244% | 8,686 | -5.729% |
| 2025-07-14 | 49.19 | 49.19 | 49.10 | 49.17 | +0.102% | 28,997 | -5.959% |
| 2025-07-11 | 49.16 | 49.17 | 49.09 | 49.12 | -0.234% | 10,130 | -5.863% |
| 2025-07-10 | 49.15 | 49.24 | 49.13 | 49.23 | +0.030% | 9,443 | -6.083% |
| 2025-07-09 | 49.06 | 49.23 | 49.06 | 49.22 | +0.310% | 12,244 | -6.054% |
| 2025-07-08 | 49.03 | 49.09 | 49.00 | 49.07 | -0.106% | 11,597 | -5.763% |
| 2025-07-07 | 49.07 | 49.15 | 49.05 | 49.12 | -0.061% | 19,182 | -5.863% |
| 2025-07-03 | 49.12 | 49.19 | 49.10 | 49.15 | -0.183% | 6,095 | -5.921% |
| 2025-07-02 | 49.17 | 49.26 | 49.15 | 49.24 | -0.060% | 24,799 | -6.093% |
| 2025-07-01 | 49.29 | 49.34 | 49.23 | 49.27 | -0.492% | 8,926 | -6.149% |
| 2025-06-30 | 49.52 | 49.57 | 49.45 | 49.51 | +0.208% | 23,435 | -6.610% |
| 2025-06-27 | 49.35 | 49.51 | 49.35 | 49.41 | -0.064% | 22,873 | -6.416% |
| 2025-06-26 | 49.38 | 49.45 | 49.34 | 49.44 | +0.273% | 10,744 | -6.475% |
| 2025-06-25 | 49.21 | 49.32 | 49.21 | 49.31 | +0.034% | 14,902 | -6.220% |
| 2025-06-24 | 49.20 | 49.31 | 49.13 | 49.29 | +0.179% | 15,662 | -6.188% |
| 2025-06-23 | 49.28 | 49.37 | 49.20 | 49.20 | +0.045% | 19,018 | -6.020% |
| 2025-06-20 | 49.04 | 49.20 | 49.03 | 49.18 | +0.181% | 24,843 | -5.978% |
| 2025-06-18 | 49.09 | 49.17 | 49.06 | 49.09 | +0.063% | 37,064 | -5.808% |
| 2025-06-17 | 48.91 | 49.08 | 48.85 | 49.06 | +0.492% | 34,955 | -5.748% |
| 2025-06-16 | 48.90 | 48.96 | 48.82 | 48.82 | -0.082% | 22,824 | -5.285% |
| 2025-06-13 | 48.92 | 48.96 | 48.79 | 48.86 | -0.174% | 25,227 | -5.362% |
| 2025-06-12 | 48.88 | 48.99 | 48.87 | 48.95 | +0.250% | 6,501 | -5.527% |
| 2025-06-11 | 48.68 | 48.84 | 48.68 | 48.82 | +0.149% | 25,577 | -5.290% |
| 2025-06-10 | 48.80 | 48.81 | 48.70 | 48.75 | +0.082% | 20,563 | -5.149% |
| 2025-06-09 | 48.64 | 48.79 | 48.64 | 48.71 | +0.072% | 18,829 | -5.071% |
| 2025-06-06 | 48.79 | 48.80 | 48.67 | 48.67 | -0.530% | 49,468 | -5.003% |
| 2025-06-05 | 49.10 | 49.10 | 48.89 | 48.93 | -0.225% | 47,286 | -5.506% |
| 2025-06-04 | 48.96 | 49.09 | 48.96 | 49.05 | +0.407% | 48,039 | -5.719% |
| 2025-06-03 | 48.95 | 48.95 | 48.81 | 48.85 | -0.058% | 38,923 | -5.335% |
| 2025-06-02 | 48.91 | 48.96 | 48.83 | 48.87 | -0.621% | 14,375 | -5.390% |
| 2025-05-30 | 49.08 | 49.19 | 49.07 | 49.18 | +0.204% | 29,827 | -5.978% |
| 2025-05-29 | 48.92 | 49.10 | 48.92 | 49.08 | +0.326% | 39,512 | -5.786% |
| 2025-05-28 | 48.97 | 49.00 | 48.91 | 48.92 | -0.279% | 78,515 | -5.480% |
| 2025-05-27 | 48.99 | 49.08 | 48.99 | 49.06 | +0.343% | 15,560 | -5.744% |
| 2025-05-23 | 48.85 | 48.90 | 48.84 | 48.89 | +0.094% | 10,417 | -5.420% |
| 2025-05-22 | 48.80 | 48.92 | 48.66 | 48.84 | +0.285% | 7,258 | -5.331% |
| 2025-05-21 | 48.85 | 48.90 | 48.69 | 48.71 | -0.500% | 8,101 | -5.062% |
| 2025-05-20 | 48.86 | 48.97 | 48.86 | 48.95 | -0.153% | 4,304 | -5.536% |
| 2025-05-19 | 48.82 | 49.02 | 48.79 | 49.02 | +0.015% | 12,464 | -5.681% |
| 2025-05-16 | 49.09 | 49.09 | 48.99 | 49.02 | +0.131% | 3,905 | -5.667% |
| 2025-05-15 | 48.87 | 48.97 | 48.83 | 48.95 | +0.314% | 21,700 | -5.543% |
| 2025-05-14 | 48.84 | 48.85 | 48.77 | 48.80 | -0.070% | 11,256 | -5.247% |
| 2025-05-13 | 48.75 | 48.83 | 48.66 | 48.83 | +0.163% | 11,790 | -5.313% |
| 2025-05-12 | 48.88 | 48.95 | 48.74 | 48.76 | -0.743% | 5,716 | -5.158% |
| 2025-05-09 | 49.13 | 49.23 | 49.12 | 49.12 | +0.143% | 4,958 | -5.863% |
| 2025-05-08 | 49.23 | 49.23 | 49.05 | 49.05 | -0.361% | 12,675 | -5.729% |
| 2025-05-07 | 49.28 | 49.32 | 49.23 | 49.23 | +0.046% | 35,612 | -6.069% |
| 2025-05-06 | 49.05 | 49.21 | 49.02 | 49.20 | +0.270% | 7,437 | -6.026% |
| 2025-05-05 | 49.03 | 49.10 | 48.95 | 49.07 | -0.086% | 9,133 | -5.772% |
| 2025-05-02 | 49.21 | 49.26 | 49.09 | 49.12 | -0.501% | 7,220 | -5.854% |
| 2025-05-01 | 49.54 | 49.54 | 49.33 | 49.36 | -0.907% | 3,400 | -6.326% |
| 2025-04-30 | 49.76 | 49.82 | 49.72 | 49.81 | +0.402% | 3,914 | -7.176% |
| 2025-04-29 | 49.69 | 49.78 | 49.57 | 49.62 | -0.050% | 18,568 | -6.802% |
| 2025-04-28 | 49.55 | 49.70 | 49.55 | 49.64 | +0.269% | 5,700 | -6.849% |
| 2025-04-25 | 49.50 | 49.58 | 49.49 | 49.51 | +0.115% | 10,725 | -6.599% |
| 2025-04-24 | 49.39 | 49.52 | 49.27 | 49.45 | +0.524% | 15,327 | -6.492% |
| 2025-04-23 | 49.43 | 49.43 | 49.17 | 49.19 | +0.188% | 8,968 | -6.001% |
| 2025-04-22 | 49.04 | 49.17 | 49.01 | 49.10 | +0.412% | 71,826 | -5.825% |
| 2025-04-21 | 49.16 | 49.18 | 48.90 | 48.90 | -0.441% | 8,154 | -5.437% |
| 2025-04-17 | 49.09 | 49.17 | 48.93 | 49.12 | +0.236% | 4,139 | -5.854% |
| 2025-04-16 | 48.92 | 49.06 | 48.90 | 49.00 | +0.234% | 15,112 | -5.632% |
| 2025-04-15 | 48.94 | 49.00 | 48.89 | 48.89 | 0.000% | 4,700 | -5.412% |