GPAT
GP-Act III Acquisition Corp. Class A
stockNASDAQ
At CloseOct 2, 2026
11.03USD0.000%(0.00)4,006
9.4600Bid12.83Ask3.3700SpreadGPAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.02 | 11.03 | 11.02 | 11.03 | -0.765% | 584 | 0.000% |
| 2026-10-01 | 11.12 | 11.12 | 11.12 | 11.12 | +0.954% | 109 | -0.765% |
| 2026-09-30 | 11.01 | 11.01 | 11.01 | 11.01 | 0.000% | 4,208 | +0.182% |
| 2026-09-29 | 11.01 | 11.01 | 11.01 | 11.01 | -0.091% | 186 | +0.182% |
| 2026-09-28 | 10.99 | 11.02 | 10.99 | 11.02 | -0.542% | 541 | +0.091% |
| 2026-09-24 | 11.07 | 11.09 | 11.07 | 11.08 | +0.819% | 419 | -0.451% |
| 2026-09-23 | 10.99 | 10.99 | 10.99 | 10.99 | +0.090% | 100,007 | +0.364% |
| 2026-09-22 | 10.98 | 10.98 | 10.98 | 10.98 | +0.092% | 366 | +0.454% |
| 2026-09-21 | 11.11 | 11.11 | 10.97 | 10.97 | -1.614% | 2,720 | +0.547% |
| 2026-09-16 | 11.14 | 11.15 | 11.14 | 11.15 | +1.548% | 984 | -1.076% |
| 2026-09-14 | 10.96 | 10.98 | 10.96 | 10.98 | +0.091% | 100,187 | +0.455% |
| 2026-09-03 | 10.97 | 10.97 | 10.97 | 10.97 | +0.366% | 120 | +0.547% |
| 2026-08-19 | 10.93 | 10.93 | 10.93 | 10.93 | -2.061% | 207 | +0.915% |
| 2026-08-07 | 11.15 | 11.17 | 11.15 | 11.16 | +0.541% | 734 | -1.165% |
| 2026-08-05 | 10.82 | 11.15 | 10.82 | 11.10 | -0.448% | 582 | -0.631% |
| 2026-08-03 | 10.90 | 11.15 | 10.90 | 11.15 | +2.106% | 574 | -1.076% |
| 2026-07-30 | 10.92 | 10.92 | 10.92 | 10.92 | +0.092% | 15,525 | +1.007% |
| 2026-07-29 | 10.92 | 10.92 | 10.91 | 10.91 | 0.000% | 3,161 | +1.100% |
| 2026-07-28 | 10.92 | 10.93 | 10.91 | 10.91 | 0.000% | 1,921 | +1.100% |
| 2026-07-27 | 10.91 | 10.91 | 10.91 | 10.91 | 0.000% | 835 | +1.100% |
| 2026-07-23 | 10.91 | 10.91 | 10.91 | 10.91 | -0.183% | 69,227 | +1.100% |
| 2026-07-22 | 11.00 | 11.00 | 10.91 | 10.93 | +0.183% | 356,554 | +0.915% |
| 2026-07-21 | 10.91 | 10.91 | 10.91 | 10.91 | -0.908% | 1,368 | +1.100% |
| 2026-07-13 | 11.06 | 11.06 | 11.01 | 11.01 | -0.900% | 316 | +0.182% |
| 2026-07-09 | 11.16 | 11.16 | 10.88 | 11.11 | +2.208% | 6,365 | -0.720% |
| 2026-07-08 | 10.87 | 10.87 | 10.87 | 10.87 | 0.000% | 23,726 | +1.472% |
| 2026-06-29 | 11.17 | 11.17 | 10.87 | 10.87 | -0.092% | 6,458 | +1.472% |
| 2026-06-25 | 10.88 | 10.88 | 10.88 | 10.88 | 0.000% | 300 | +1.379% |
| 2026-06-24 | 10.88 | 10.88 | 10.88 | 10.88 | -0.183% | 600 | +1.379% |
| 2026-06-22 | 10.88 | 10.90 | 10.86 | 10.90 | +0.184% | 500,599 | +1.193% |
| 2026-06-18 | 10.89 | 10.89 | 10.88 | 10.88 | 0.000% | 1,228 | +1.379% |
| 2026-06-17 | 10.88 | 10.88 | 10.86 | 10.88 | -0.183% | 899,113 | +1.379% |
| 2026-06-16 | 10.90 | 10.90 | 10.90 | 10.90 | -0.183% | 158 | +1.193% |
| 2026-06-15 | 10.94 | 10.94 | 10.92 | 10.92 | +0.738% | 1,634 | +1.007% |
| 2026-06-12 | 10.85 | 12.00 | 10.84 | 10.84 | +0.092% | 38,197 | +1.753% |
| 2026-06-08 | 10.84 | 10.84 | 10.83 | 10.83 | 0.000% | 10,012 | +1.847% |
| 2026-05-26 | 10.83 | 10.83 | 10.83 | 10.83 | 0.000% | 135 | +1.847% |
| 2026-05-22 | 10.83 | 10.83 | 10.83 | 10.83 | +0.278% | 570 | +1.847% |
| 2026-05-21 | 10.80 | 10.80 | 10.80 | 10.80 | -1.639% | 407 | +2.130% |
| 2026-05-20 | 10.90 | 11.21 | 10.90 | 10.98 | +1.573% | 3,414 | +0.455% |
| 2026-05-18 | 10.81 | 10.81 | 10.81 | 10.81 | -0.092% | 317 | +2.035% |
| 2026-05-15 | 10.80 | 10.82 | 10.80 | 10.82 | -0.185% | 430 | +1.941% |
| 2026-05-14 | 10.78 | 10.84 | 10.78 | 10.84 | -0.459% | 2,280 | +1.753% |
| 2026-05-12 | 10.89 | 10.89 | 10.89 | 10.89 | +0.927% | 2,599,429 | +1.286% |
| 2026-05-11 | 10.89 | 10.89 | 10.79 | 10.79 | -0.185% | 625,250 | +2.224% |
| 2026-05-08 | 10.98 | 11.00 | 10.81 | 10.81 | +0.093% | 664 | +2.035% |
| 2026-05-07 | 10.80 | 10.80 | 10.80 | 10.80 | -0.369% | 101 | +2.130% |
| 2026-05-06 | 10.84 | 10.84 | 10.84 | 10.84 | 0.000% | 151 | +1.753% |
| 2026-05-05 | 10.81 | 10.84 | 10.81 | 10.84 | +0.463% | 780 | +1.753% |
| 2026-05-04 | 10.79 | 10.79 | 10.79 | 10.79 | -0.185% | 251 | +2.224% |
| 2026-04-30 | 10.81 | 10.81 | 10.81 | 10.81 | 0.000% | 104 | +2.035% |
| 2026-04-29 | 10.79 | 10.81 | 10.79 | 10.81 | 0.000% | 201 | +2.035% |
| 2026-04-28 | 10.81 | 10.81 | 10.81 | 10.81 | -0.735% | 695 | +2.035% |
| 2026-04-27 | 11.00 | 11.00 | 10.84 | 10.89 | +0.647% | 2,886 | +1.286% |
| 2026-04-24 | 10.85 | 10.86 | 10.82 | 10.82 | -0.322% | 796,489 | +1.941% |
| 2026-04-23 | 10.85 | 10.87 | 10.85 | 10.86 | +0.323% | 825,713 | +1.612% |
| 2026-04-22 | 10.81 | 10.85 | 10.81 | 10.82 | 0.000% | 52,292 | +1.941% |
| 2026-04-21 | 10.82 | 10.82 | 10.82 | 10.82 | -0.185% | 190 | +1.941% |
| 2026-04-20 | 10.85 | 10.86 | 10.82 | 10.84 | -0.459% | 151,371 | +1.753% |
| 2026-04-17 | 10.85 | 10.89 | 10.82 | 10.89 | 0.000% | 100,594 | +1.286% |
| 2026-04-16 | 10.83 | 10.89 | 10.83 | 10.89 | +0.276% | 660 | +1.286% |
| 2026-04-15 | 10.88 | 10.88 | 10.82 | 10.86 | -0.184% | 6,011 | +1.565% |
| 2026-04-14 | 10.88 | 10.88 | 10.86 | 10.88 | +0.276% | 20,602 | +1.379% |
| 2026-04-13 | 10.83 | 10.85 | 10.83 | 10.85 | -0.184% | 1,533 | +1.659% |
| 2026-04-10 | 10.85 | 10.87 | 10.82 | 10.87 | +0.277% | 3,692 | +1.472% |
| 2026-04-09 | 10.84 | 10.85 | 10.82 | 10.84 | +0.092% | 203,188 | +1.753% |
| 2026-04-08 | 10.82 | 10.83 | 10.82 | 10.83 | 0.000% | 1,861 | +1.847% |
| 2026-04-07 | 10.81 | 10.84 | 10.81 | 10.83 | -0.184% | 86,237 | +1.847% |
| 2026-04-06 | 10.85 | 10.85 | 10.85 | 10.85 | -0.276% | 1,685 | +1.659% |
| 2026-04-02 | 10.84 | 10.88 | 10.83 | 10.88 | +0.369% | 22,670 | +1.379% |
| 2026-04-01 | 10.84 | 10.84 | 10.82 | 10.84 | 0.000% | 1,118,453 | +1.753% |
| 2026-03-31 | 10.83 | 10.84 | 10.81 | 10.84 | +0.185% | 1,654,249 | +1.753% |
| 2026-03-30 | 10.83 | 10.83 | 10.80 | 10.82 | 0.000% | 660,738 | +1.941% |
| 2026-03-27 | 10.83 | 10.83 | 10.80 | 10.82 | -0.092% | 2,423 | +1.941% |
| 2026-03-26 | 10.82 | 10.83 | 10.80 | 10.83 | +0.278% | 513,913 | +1.847% |
| 2026-03-24 | 10.80 | 10.80 | 10.80 | 10.80 | -0.185% | 120,017 | +2.130% |
| 2026-03-23 | 10.82 | 10.82 | 10.81 | 10.82 | 0.000% | 2,726 | +1.941% |
| 2026-03-20 | 10.79 | 10.82 | 10.79 | 10.82 | +0.371% | 88,933 | +1.941% |
| 2026-03-19 | 10.79 | 10.81 | 10.78 | 10.78 | -0.185% | 3,961 | +2.319% |
| 2026-03-18 | 10.79 | 10.80 | 10.79 | 10.80 | +0.046% | 5,284 | +2.130% |
| 2026-03-17 | 10.78 | 10.81 | 10.78 | 10.79 | -0.046% | 31,373 | +2.177% |
| 2026-03-16 | 10.80 | 10.80 | 10.78 | 10.80 | +0.139% | 7,879 | +2.130% |
| 2026-03-13 | 10.79 | 10.80 | 10.79 | 10.79 | -0.139% | 545,551 | +2.272% |
| 2026-03-12 | 10.78 | 10.80 | 10.78 | 10.80 | +0.139% | 102,940 | +2.130% |
| 2026-03-10 | 10.77 | 10.79 | 10.77 | 10.79 | +0.139% | 67,850 | +2.272% |
| 2026-03-09 | 10.79 | 10.79 | 10.77 | 10.77 | -0.093% | 1,013 | +2.414% |
| 2026-03-03 | 10.78 | 10.78 | 10.78 | 10.78 | 0.000% | 62,272 | +2.319% |
| 2026-03-02 | 10.78 | 10.78 | 10.78 | 10.78 | -0.019% | 338 | +2.319% |
| 2026-02-27 | 10.78 | 10.78 | 10.78 | 10.78 | +0.019% | 266 | +2.300% |
| 2026-02-26 | 10.78 | 10.78 | 10.78 | 10.78 | -0.093% | 507 | +2.319% |
| 2026-02-25 | 10.78 | 10.79 | 10.78 | 10.79 | +0.093% | 3,563 | +2.224% |
| 2026-02-24 | 10.78 | 10.78 | 10.78 | 10.78 | 0.000% | 150,527 | +2.319% |
| 2026-02-23 | 10.77 | 10.78 | 10.77 | 10.78 | +0.186% | 34,964 | +2.319% |
| 2026-02-18 | 10.76 | 10.77 | 10.76 | 10.76 | +0.047% | 36,652 | +2.509% |
| 2026-02-17 | 10.75 | 10.75 | 10.75 | 10.75 | -0.047% | 207 | +2.558% |
| 2026-02-12 | 10.76 | 10.76 | 10.76 | 10.76 | +0.186% | 17,668 | +2.509% |
| 2026-02-10 | 10.75 | 10.75 | 10.74 | 10.74 | -0.093% | 860 | +2.700% |
| 2026-02-09 | 10.74 | 10.75 | 10.74 | 10.75 | +0.186% | 993 | +2.605% |
| 2026-02-05 | 10.73 | 10.73 | 10.73 | 10.73 | -0.093% | 382 | +2.796% |
| 2026-02-03 | 10.74 | 10.74 | 10.74 | 10.74 | -0.093% | 1,611 | +2.700% |
| 2026-02-02 | 10.75 | 10.75 | 10.75 | 10.75 | +0.093% | 1,502 | +2.605% |
| 2026-01-30 | 10.74 | 10.74 | 10.74 | 10.74 | 0.000% | 1,131 | +2.700% |
| 2026-01-29 | 10.75 | 10.75 | 10.74 | 10.74 | -0.093% | 1,794 | +2.700% |
| 2026-01-27 | 10.75 | 10.75 | 10.75 | 10.75 | +0.186% | 107 | +2.605% |
| 2026-01-26 | 10.73 | 10.73 | 10.73 | 10.73 | -0.093% | 1 | +2.796% |
| 2026-01-22 | 10.74 | 10.74 | 10.74 | 10.74 | +0.187% | 156 | +2.700% |
| 2026-01-21 | 10.73 | 10.74 | 10.72 | 10.72 | 0.000% | 252,434 | +2.892% |
| 2026-01-20 | 10.72 | 10.72 | 10.72 | 10.72 | +0.187% | 1 | +2.892% |
| 2026-01-16 | 10.70 | 10.70 | 10.70 | 10.70 | -0.280% | 1,401 | +3.084% |
| 2026-01-15 | 10.73 | 10.73 | 10.73 | 10.73 | +0.047% | 175 | +2.796% |
| 2026-01-12 | 10.70 | 10.72 | 10.69 | 10.72 | +0.047% | 16,410 | +2.844% |
| 2026-01-09 | 10.72 | 10.72 | 10.72 | 10.72 | +0.047% | 220 | +2.892% |
| 2026-01-07 | 10.71 | 10.71 | 10.71 | 10.71 | -0.047% | 426 | +2.940% |
| 2026-01-06 | 10.71 | 10.72 | 10.71 | 10.72 | +0.187% | 1,928 | +2.892% |
| 2026-01-05 | 10.70 | 10.70 | 10.70 | 10.70 | +0.281% | 944 | +3.084% |
| 2026-01-02 | 10.68 | 10.68 | 10.67 | 10.67 | -0.187% | 4,938 | +3.374% |
| 2025-12-31 | 10.68 | 10.69 | 10.68 | 10.69 | 0.000% | 2,128 | +3.181% |
| 2025-12-30 | 10.68 | 10.69 | 10.68 | 10.69 | +0.094% | 3,577 | +3.181% |
| 2025-12-29 | 10.68 | 10.68 | 10.67 | 10.68 | 0.000% | 1,262 | +3.277% |
| 2025-12-26 | 10.67 | 10.69 | 10.67 | 10.68 | +0.094% | 1,519 | +3.277% |
| 2025-12-23 | 10.67 | 10.68 | 10.67 | 10.67 | +0.093% | 14,714 | +3.374% |
| 2025-12-19 | 10.66 | 10.66 | 10.66 | 10.66 | +0.001% | 9,004 | +3.470% |
| 2025-12-17 | 10.66 | 10.66 | 10.66 | 10.66 | 0.000% | 153 | +3.471% |
| 2025-12-11 | 10.66 | 10.66 | 10.66 | 10.66 | 0.000% | 1,109 | +3.471% |
| 2025-12-10 | 10.66 | 10.66 | 10.66 | 10.66 | +0.047% | 566 | +3.471% |
| 2025-12-05 | 10.66 | 10.66 | 10.65 | 10.65 | -0.421% | 11,636 | +3.519% |
| 2025-12-03 | 10.70 | 10.70 | 10.66 | 10.70 | 0.000% | 1,324 | +3.084% |
| 2025-12-01 | 10.66 | 10.70 | 10.65 | 10.70 | +0.469% | 13,596 | +3.084% |
| 2025-11-28 | 10.65 | 10.65 | 10.65 | 10.65 | -0.047% | 1,015 | +3.568% |
| 2025-11-26 | 10.66 | 10.66 | 10.65 | 10.65 | +0.047% | 5,341 | +3.519% |
| 2025-11-24 | 10.65 | 10.65 | 10.65 | 10.65 | -0.004% | 104 | +3.568% |
| 2025-11-13 | 10.68 | 10.68 | 10.65 | 10.65 | +0.004% | 41,704 | +3.564% |
| 2025-11-12 | 10.65 | 10.65 | 10.65 | 10.65 | -0.094% | 200 | +3.568% |
| 2025-11-11 | 10.66 | 10.66 | 10.57 | 10.66 | 0.000% | 5,782 | +3.471% |
| 2025-11-10 | 10.68 | 10.72 | 10.66 | 10.66 | -0.094% | 5,417 | +3.471% |
| 2025-11-07 | 10.67 | 10.67 | 10.67 | 10.67 | +0.188% | 102 | +3.374% |
| 2025-11-05 | 10.65 | 10.65 | 10.65 | 10.65 | -0.467% | 223 | +3.568% |
| 2025-11-04 | 10.67 | 10.71 | 10.67 | 10.70 | +0.469% | 30,238 | +3.084% |
| 2025-11-03 | 10.65 | 10.70 | 10.65 | 10.65 | -0.187% | 2,612 | +3.568% |
| 2025-10-31 | 10.67 | 10.67 | 10.67 | 10.67 | -0.094% | 260 | +3.374% |
| 2025-10-30 | 10.67 | 10.68 | 10.67 | 10.68 | +0.172% | 275,368 | +3.277% |
| 2025-10-28 | 10.65 | 10.66 | 10.65 | 10.66 | +0.110% | 4,678 | +3.454% |
| 2025-10-27 | 10.66 | 10.67 | 10.65 | 10.65 | -0.281% | 6,006 | +3.568% |
| 2025-10-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0.000% | 65,058 | +3.277% |
| 2025-10-22 | 10.68 | 10.68 | 10.68 | 10.68 | +0.094% | 2,168 | +3.277% |
| 2025-10-21 | 10.64 | 10.67 | 10.64 | 10.67 | +0.282% | 9,319 | +3.374% |
| 2025-10-20 | 10.64 | 10.64 | 10.64 | 10.64 | -0.035% | 636 | +3.665% |
| 2025-10-17 | 10.66 | 10.66 | 10.64 | 10.64 | -0.246% | 534 | +3.629% |
| 2025-10-16 | 10.67 | 10.67 | 10.67 | 10.67 | +0.145% | 175 | +3.374% |
| 2025-10-14 | 10.64 | 10.65 | 10.64 | 10.65 | +0.515% | 255,511 | +3.523% |
| 2025-10-13 | 10.61 | 10.61 | 10.60 | 10.60 | -0.362% | 201 | +4.057% |
| 2025-10-09 | 10.64 | 10.64 | 10.64 | 10.64 | +0.080% | 262 | +3.680% |
| 2025-10-08 | 10.63 | 10.63 | 10.63 | 10.63 | +0.283% | 35,755 | +3.763% |
| 2025-10-06 | 10.60 | 10.60 | 10.60 | 10.60 | -0.282% | 106 | +4.057% |
| 2025-10-01 | 10.63 | 10.63 | 10.63 | 10.63 | +0.283% | 2,000 | +3.763% |
| 2025-09-30 | 10.60 | 10.60 | 10.60 | 10.60 | 0.000% | 20,494 | +4.057% |
| 2025-09-29 | 10.57 | 10.60 | 10.57 | 10.60 | +0.094% | 3,413 | +4.057% |
| 2025-09-24 | 10.59 | 10.59 | 10.59 | 10.59 | +0.095% | 100 | +4.155% |
| 2025-09-23 | 10.58 | 10.58 | 10.58 | 10.58 | 0.000% | 3,209 | +4.253% |
| 2025-09-22 | 10.58 | 10.58 | 10.58 | 10.58 | 0.000% | 18,601 | +4.253% |
| 2025-09-18 | 10.59 | 10.59 | 10.58 | 10.58 | +0.189% | 401 | +4.253% |
| 2025-09-17 | 10.56 | 10.56 | 10.56 | 10.56 | -0.189% | 902 | +4.451% |
| 2025-09-10 | 10.58 | 10.58 | 10.58 | 10.58 | -0.189% | 2,174 | +4.253% |
| 2025-09-09 | 10.60 | 10.60 | 10.60 | 10.60 | +0.125% | 169 | +4.057% |
| 2025-09-05 | 10.60 | 10.60 | 10.59 | 10.59 | -0.125% | 434 | +4.186% |
| 2025-09-04 | 10.60 | 10.60 | 10.58 | 10.60 | 0.000% | 676 | +4.057% |
| 2025-09-03 | 10.60 | 10.60 | 10.60 | 10.60 | 0.000% | 118 | +4.057% |
| 2025-09-02 | 10.60 | 10.60 | 10.57 | 10.60 | 0.000% | 4,613 | +4.057% |
| 2025-08-29 | 10.58 | 10.60 | 10.53 | 10.60 | +0.189% | 37,322 | +4.057% |
| 2025-08-28 | 10.59 | 10.59 | 10.58 | 10.58 | +0.047% | 5,082 | +4.253% |
| 2025-08-26 | 10.57 | 10.57 | 10.57 | 10.57 | -0.142% | 119 | +4.303% |
| 2025-08-25 | 10.59 | 10.59 | 10.59 | 10.59 | 0.000% | 125 | +4.155% |
| 2025-08-22 | 10.60 | 10.60 | 10.59 | 10.59 | -0.094% | 209 | +4.155% |
| 2025-08-21 | 10.55 | 10.60 | 10.55 | 10.60 | 0.000% | 1,571 | +4.057% |
| 2025-08-20 | 10.60 | 10.60 | 10.60 | 10.60 | +0.379% | 249 | +4.057% |
| 2025-08-19 | 10.56 | 10.56 | 10.55 | 10.56 | +0.285% | 1,125 | +4.451% |
| 2025-08-15 | 10.57 | 10.57 | 10.53 | 10.53 | -0.378% | 305,027 | +4.748% |
| 2025-08-14 | 10.57 | 10.57 | 10.57 | 10.57 | +0.142% | 616 | +4.352% |
| 2025-08-13 | 10.55 | 10.55 | 10.55 | 10.55 | +0.095% | 97,821 | +4.500% |
| 2025-08-12 | 10.55 | 10.55 | 10.54 | 10.54 | +0.047% | 531,350 | +4.599% |
| 2025-08-11 | 10.53 | 10.55 | 10.53 | 10.54 | -0.095% | 1,220,465 | +4.649% |
| 2025-08-08 | 10.50 | 10.56 | 10.50 | 10.55 | -0.095% | 32,214 | +4.550% |
| 2025-08-07 | 10.51 | 10.56 | 10.51 | 10.56 | +0.095% | 35,174 | +4.451% |
| 2025-08-06 | 10.60 | 10.60 | 10.55 | 10.55 | -0.095% | 62,437 | +4.550% |
| 2025-08-05 | 10.60 | 10.60 | 10.55 | 10.56 | +0.047% | 89,095 | +4.451% |
| 2025-08-04 | 10.56 | 10.56 | 10.55 | 10.55 | 0.000% | 5,665 | +4.500% |
| 2025-08-01 | 10.56 | 10.56 | 10.55 | 10.55 | -0.425% | 220,286 | +4.500% |
| 2025-07-31 | 10.60 | 10.60 | 10.60 | 10.60 | +0.284% | 209 | +4.057% |
| 2025-07-29 | 10.55 | 10.57 | 10.55 | 10.57 | -0.095% | 7,911 | +4.352% |
| 2025-07-28 | 10.54 | 10.58 | 10.54 | 10.58 | -0.094% | 1,373 | +4.253% |
| 2025-07-25 | 10.54 | 10.59 | 10.54 | 10.59 | +0.095% | 705,608 | +4.155% |
| 2025-07-21 | 10.59 | 10.59 | 10.58 | 10.58 | 0.000% | 3,488 | +4.253% |
| 2025-07-16 | 10.59 | 10.59 | 10.55 | 10.58 | +0.284% | 26,078 | +4.253% |
| 2025-07-15 | 10.55 | 10.55 | 10.55 | 10.55 | +0.190% | 213 | +4.550% |
| 2025-07-11 | 10.53 | 10.53 | 10.53 | 10.53 | -0.095% | 9,018 | +4.748% |
| 2025-07-07 | 10.54 | 10.54 | 10.54 | 10.54 | +0.047% | 189,696 | +4.649% |
| 2025-07-02 | 10.54 | 10.54 | 10.54 | 10.54 | -0.047% | 170 | +4.699% |
| 2025-07-01 | 10.57 | 10.57 | 10.54 | 10.54 | -0.095% | 24,594 | +4.649% |
| 2025-06-30 | 10.55 | 10.56 | 10.55 | 10.55 | +0.095% | 26,227 | +4.550% |
| 2025-06-26 | 10.54 | 10.54 | 10.54 | 10.54 | -0.095% | 222 | +4.649% |
| 2025-06-25 | 10.57 | 10.57 | 10.55 | 10.55 | -0.189% | 98,200 | +4.550% |
| 2025-06-24 | 10.57 | 10.57 | 10.57 | 10.57 | 0.000% | 784 | +4.352% |
| 2025-06-23 | 10.57 | 10.57 | 10.57 | 10.57 | 0.000% | 1,110 | +4.352% |
| 2025-06-20 | 10.55 | 10.59 | 10.52 | 10.57 | -0.283% | 166,508 | +4.352% |
| 2025-06-18 | 10.58 | 10.60 | 10.58 | 10.60 | 0.000% | 1,355 | +4.057% |
| 2025-06-17 | 10.61 | 10.61 | 10.60 | 10.60 | +0.094% | 222,780 | +4.057% |
| 2025-06-16 | 10.64 | 10.64 | 10.59 | 10.59 | 0.000% | 281,289 | +4.155% |
| 2025-06-13 | 10.42 | 10.59 | 10.42 | 10.59 | 0.000% | 6,750 | +4.155% |
| 2025-06-12 | 10.60 | 10.60 | 10.59 | 10.59 | 0.000% | 3,078 | +4.155% |
| 2025-06-11 | 10.60 | 10.60 | 10.59 | 10.59 | 0.000% | 269,388 | +4.155% |
| 2025-06-10 | 10.57 | 10.60 | 10.56 | 10.59 | +0.284% | 375,028 | +4.155% |
| 2025-06-09 | 10.54 | 10.56 | 10.54 | 10.56 | 0.000% | 5,502 | +4.451% |
| 2025-06-06 | 10.56 | 10.56 | 10.56 | 10.56 | +0.190% | 1,815 | +4.451% |
| 2025-06-05 | 10.52 | 10.54 | 10.52 | 10.54 | +0.095% | 2,405 | +4.649% |
| 2025-06-04 | 10.53 | 10.53 | 10.53 | 10.53 | +0.190% | 250,162 | +4.748% |
| 2025-06-03 | 10.51 | 10.51 | 10.51 | 10.51 | +0.286% | 1,105 | +4.948% |
| 2025-06-02 | 10.48 | 10.48 | 10.48 | 10.48 | +0.096% | 494 | +5.248% |
| 2025-05-30 | 10.47 | 10.47 | 10.47 | 10.47 | 0.000% | 545 | +5.349% |
| 2025-05-29 | 10.47 | 10.48 | 10.46 | 10.47 | -0.095% | 64,948 | +5.349% |
| 2025-05-28 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 25,216 | +5.248% |
| 2025-05-27 | 10.45 | 10.60 | 10.45 | 10.48 | 0.000% | 1,390,895 | +5.248% |
| 2025-05-23 | 10.48 | 10.48 | 10.48 | 10.48 | -0.095% | 8,503 | +5.248% |
| 2025-05-22 | 10.50 | 10.50 | 10.48 | 10.49 | +0.383% | 102,209 | +5.148% |
| 2025-05-21 | 10.45 | 10.46 | 10.45 | 10.45 | -0.286% | 661 | +5.550% |
| 2025-05-19 | 10.49 | 10.49 | 10.48 | 10.48 | -0.048% | 3,097 | +5.248% |
| 2025-05-16 | 10.48 | 10.49 | 10.48 | 10.48 | -0.048% | 44,385 | +5.198% |
| 2025-05-15 | 10.48 | 10.49 | 10.48 | 10.49 | 0.000% | 450,030 | +5.148% |
| 2025-05-14 | 10.47 | 10.49 | 10.46 | 10.49 | +0.287% | 45,739 | +5.148% |
| 2025-05-13 | 10.48 | 10.48 | 10.45 | 10.46 | +0.192% | 555,984 | +5.449% |
| 2025-05-12 | 10.43 | 10.46 | 10.40 | 10.44 | -0.096% | 513,313 | +5.651% |
| 2025-05-09 | 10.47 | 10.49 | 10.44 | 10.45 | +0.103% | 124,884 | +5.550% |
| 2025-05-08 | 10.40 | 10.45 | 10.40 | 10.44 | +0.377% | 855,095 | +5.659% |
| 2025-05-06 | 10.40 | 10.40 | 10.40 | 10.40 | -0.192% | 408 | +6.058% |
| 2025-05-05 | 10.42 | 10.42 | 10.41 | 10.42 | +0.048% | 33,264 | +5.854% |
| 2025-05-02 | 10.42 | 10.43 | 10.40 | 10.41 | +0.144% | 1,226,950 | +5.905% |
| 2025-05-01 | 10.40 | 10.42 | 10.39 | 10.40 | +0.386% | 1,105,777 | +6.058% |
| 2025-04-30 | 10.36 | 10.38 | 10.36 | 10.36 | +0.097% | 14,521 | +6.467% |
| 2025-04-29 | 10.41 | 10.41 | 10.35 | 10.35 | -0.097% | 51,561 | +6.570% |
| 2025-04-28 | 10.36 | 10.43 | 10.36 | 10.36 | +0.139% | 535,881 | +6.467% |
| 2025-04-24 | 10.35 | 10.35 | 10.35 | 10.35 | -0.043% | 1,544 | +6.615% |
| 2025-04-23 | 10.35 | 10.35 | 10.34 | 10.35 | +0.291% | 10,283 | +6.570% |
| 2025-04-21 | 10.32 | 10.32 | 10.32 | 10.32 | -0.193% | 148 | +6.880% |
| 2025-04-16 | 10.32 | 10.34 | 10.31 | 10.34 | +0.291% | 14,636 | +6.673% |
| 2025-04-15 | 10.34 | 10.34 | 10.31 | 10.31 | -0.097% | 22,692 | +6.984% |
| 2025-04-14 | 10.32 | 10.32 | 10.32 | 10.32 | -0.097% | 5,853 | +6.880% |
| 2025-04-10 | 10.33 | 10.33 | 10.33 | 10.33 | -0.076% | 2,668 | +6.776% |
| 2025-04-09 | 10.34 | 10.34 | 10.34 | 10.34 | +0.271% | 465 | +6.695% |
| 2025-04-08 | 10.34 | 10.34 | 10.31 | 10.31 | -0.386% | 16,213 | +6.984% |
| 2025-04-07 | 10.31 | 10.35 | 10.30 | 10.35 | +0.388% | 215,573 | +6.570% |
| 2025-04-04 | 10.32 | 10.32 | 10.31 | 10.31 | +0.097% | 974,248 | +6.984% |
| 2025-04-03 | 10.30 | 10.30 | 10.30 | 10.30 | -0.066% | 503 | +7.087% |
| 2025-04-01 | 10.31 | 10.31 | 10.31 | 10.31 | +0.066% | 993 | +7.017% |
| 2025-03-27 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 2,769 | +7.087% |
| 2025-03-24 | 10.30 | 10.30 | 10.30 | 10.30 | +0.292% | 716 | +7.087% |
| 2025-03-21 | 10.27 | 10.27 | 10.27 | 10.27 | -0.291% | 178 | +7.400% |
| 2025-03-20 | 10.28 | 10.30 | 10.27 | 10.30 | +0.195% | 8,618 | +7.087% |
| 2025-03-19 | 10.29 | 10.29 | 10.28 | 10.28 | +0.097% | 531 | +7.296% |
| 2025-03-18 | 10.27 | 10.27 | 10.27 | 10.27 | 0.000% | 4,327 | +7.400% |
| 2025-03-14 | 10.32 | 10.32 | 10.27 | 10.27 | 0.000% | 18 | +7.400% |
| 2025-03-12 | 10.28 | 10.28 | 10.27 | 10.27 | +0.097% | 942 | +7.400% |
| 2025-03-10 | 10.30 | 10.30 | 10.25 | 10.26 | 0.000% | 13,478 | +7.505% |
| 2025-03-07 | 10.26 | 10.29 | 10.26 | 10.26 | -0.340% | 13,681 | +7.505% |
| 2025-03-06 | 10.26 | 10.29 | 10.26 | 10.29 | +0.439% | 251,022 | +7.139% |
| 2025-03-05 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 930 | +7.610% |
| 2025-03-04 | 10.26 | 10.26 | 10.25 | 10.25 | 0.000% | 57,147 | +7.610% |
| 2025-03-03 | 10.24 | 10.25 | 10.24 | 10.25 | -0.097% | 7,973 | +7.610% |
| 2025-02-28 | 10.26 | 10.26 | 10.26 | 10.26 | -0.388% | 1,450 | +7.505% |
| 2025-02-27 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 105 | +7.087% |
| 2025-02-26 | 10.26 | 10.30 | 10.26 | 10.30 | +0.195% | 215 | +7.087% |
| 2025-02-25 | 10.24 | 10.28 | 10.24 | 10.28 | +0.097% | 2,122 | +7.296% |
| 2025-02-24 | 10.25 | 10.27 | 10.22 | 10.27 | -0.194% | 10,052 | +7.400% |
| 2025-02-21 | 10.29 | 10.29 | 10.24 | 10.29 | 0.000% | 1,914 | +7.191% |
| 2025-02-20 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 165 | +7.191% |
| 2025-02-19 | 10.29 | 10.29 | 10.29 | 10.29 | +0.488% | 121 | +7.191% |
| 2025-02-18 | 10.25 | 10.25 | 10.24 | 10.24 | -0.486% | 2,289 | +7.715% |
| 2025-02-14 | 10.29 | 10.29 | 10.21 | 10.29 | -0.097% | 3,509 | +7.191% |
| 2025-02-13 | 10.30 | 10.30 | 10.30 | 10.30 | +0.097% | 199 | +7.087% |
| 2025-02-12 | 10.22 | 10.29 | 10.22 | 10.29 | +0.685% | 2,380 | +7.191% |
| 2025-02-11 | 10.22 | 10.24 | 10.21 | 10.22 | +0.098% | 7,249 | +7.926% |
| 2025-02-10 | 10.21 | 10.21 | 10.20 | 10.21 | -0.098% | 24,539 | +8.031% |
| 2025-02-07 | 10.22 | 10.22 | 10.22 | 10.22 | -0.584% | 136 | +7.926% |
| 2025-02-06 | 10.28 | 10.28 | 10.28 | 10.28 | +0.587% | 248 | +7.296% |
| 2025-02-05 | 10.27 | 10.27 | 10.22 | 10.22 | -0.195% | 2,147 | +7.926% |
| 2025-02-04 | 10.21 | 10.24 | 10.21 | 10.24 | 0.000% | 1,038 | +7.715% |
| 2025-02-03 | 10.24 | 10.24 | 10.21 | 10.24 | 0.000% | 2,561 | +7.715% |
| 2025-01-31 | 10.21 | 10.24 | 10.21 | 10.24 | +0.491% | 820 | +7.715% |
| 2025-01-30 | 10.20 | 10.20 | 10.19 | 10.19 | -0.488% | 5,618 | +8.243% |
| 2025-01-29 | 10.20 | 10.24 | 10.18 | 10.24 | +0.392% | 3,176 | +7.715% |
| 2025-01-28 | 10.18 | 10.20 | 10.18 | 10.20 | 0.000% | 37,717 | +8.137% |
| 2025-01-27 | 10.18 | 10.20 | 10.18 | 10.20 | +0.196% | 2,281 | +8.137% |
| 2025-01-24 | 10.16 | 10.25 | 10.16 | 10.18 | -0.098% | 26,219 | +8.350% |
| 2025-01-22 | 10.17 | 10.19 | 10.17 | 10.19 | +0.197% | 3,603 | +8.243% |
| 2025-01-21 | 10.18 | 10.18 | 10.17 | 10.17 | -0.009% | 9,986 | +8.456% |
| 2025-01-17 | 10.17 | 10.17 | 10.17 | 10.17 | +0.009% | 323 | +8.447% |
| 2025-01-16 | 10.16 | 10.17 | 10.16 | 10.17 | 0.000% | 112,385 | +8.456% |
| 2025-01-15 | 10.17 | 10.17 | 10.17 | 10.17 | +0.098% | 5,267 | +8.456% |
| 2025-01-14 | 10.17 | 10.17 | 10.16 | 10.16 | +0.098% | 3,997 | +8.563% |
| 2025-01-08 | 10.15 | 10.15 | 10.15 | 10.15 | -0.294% | 472 | +8.669% |
| 2025-01-07 | 10.15 | 10.18 | 10.15 | 10.18 | +0.197% | 2,224 | +8.350% |
| 2025-01-06 | 10.15 | 10.16 | 10.15 | 10.16 | -0.196% | 2,808 | +8.563% |
| 2025-01-03 | 10.18 | 10.18 | 10.18 | 10.18 | +0.296% | 247 | +8.350% |
| 2025-01-02 | 10.14 | 10.15 | 10.14 | 10.15 | +0.099% | 157,799 | +8.670% |
| 2024-12-31 | 10.14 | 10.14 | 10.14 | 10.14 | -0.197% | 478 | +8.777% |
| 2024-12-30 | 10.16 | 10.16 | 10.16 | 10.16 | +0.099% | 150 | +8.563% |
| 2024-12-24 | 10.15 | 10.15 | 10.15 | 10.15 | -0.098% | 12,627 | +8.670% |
| 2024-12-23 | 10.14 | 10.16 | 10.14 | 10.16 | +0.197% | 82,801 | +8.563% |
| 2024-12-20 | 10.15 | 10.15 | 10.14 | 10.14 | -0.099% | 5,608 | +8.777% |
| 2024-12-19 | 10.15 | 10.15 | 10.15 | 10.15 | 0.000% | 1,011 | +8.670% |
| 2024-12-18 | 10.14 | 10.15 | 10.14 | 10.15 | +0.099% | 128,943 | +8.670% |
| 2024-12-17 | 10.14 | 10.14 | 10.14 | 10.14 | +0.099% | 8,447 | +8.777% |
| 2024-12-16 | 10.13 | 10.14 | 10.13 | 10.13 | -0.099% | 3,042 | +8.885% |
| 2024-12-13 | 10.13 | 10.14 | 10.13 | 10.14 | 0.000% | 13,671 | +8.777% |
| 2024-12-12 | 10.14 | 10.14 | 10.14 | 10.14 | 0.000% | 2,390 | +8.777% |
| 2024-12-11 | 10.14 | 10.15 | 10.13 | 10.14 | +0.099% | 119,954 | +8.777% |
| 2024-12-10 | 10.12 | 10.13 | 10.12 | 10.13 | 0.000% | 3,006 | +8.885% |
| 2024-12-09 | 10.13 | 10.13 | 10.13 | 10.13 | +0.049% | 3,458 | +8.885% |
| 2024-12-06 | 10.15 | 10.15 | 10.12 | 10.13 | -0.148% | 69,384 | +8.938% |
| 2024-12-05 | 10.14 | 10.14 | 10.14 | 10.14 | 0.000% | 1,110 | +8.777% |
| 2024-12-03 | 10.13 | 10.14 | 10.13 | 10.14 | +0.022% | 90,642 | +8.777% |
| 2024-12-02 | 10.12 | 10.14 | 10.12 | 10.14 | +0.176% | 30,119 | +8.801% |
| 2024-11-27 | 10.14 | 10.14 | 10.12 | 10.12 | 0.000% | 2,715 | +8.992% |
| 2024-11-26 | 10.10 | 10.15 | 10.10 | 10.12 | +0.102% | 547,450 | +8.992% |
| 2024-11-25 | 10.10 | 10.14 | 10.10 | 10.11 | +0.295% | 230,901 | +9.103% |
| 2024-11-22 | 10.08 | 10.09 | 10.08 | 10.08 | -0.099% | 53,021 | +9.425% |
| 2024-11-21 | 10.08 | 10.10 | 10.08 | 10.09 | +0.099% | 10,593 | +9.316% |
| 2024-11-20 | 10.08 | 10.09 | 10.08 | 10.08 | -0.021% | 263,085 | +9.425% |
| 2024-11-19 | 10.09 | 10.09 | 10.08 | 10.08 | +0.021% | 58,119 | +9.402% |
| 2024-11-18 | 10.08 | 10.08 | 10.08 | 10.08 | 0.000% | 13,108 | +9.425% |
| 2024-11-15 | 10.08 | 10.08 | 10.08 | 10.08 | +0.001% | 248 | +9.425% |
| 2024-11-14 | 10.09 | 10.10 | 10.08 | 10.08 | -0.001% | 137,098 | +9.426% |
| 2024-11-13 | 10.08 | 10.08 | 10.07 | 10.08 | 0.000% | 43,616 | +9.425% |
| 2024-11-11 | 10.08 | 10.08 | 10.08 | 10.08 | +0.099% | 300 | +9.425% |
| 2024-11-08 | 10.08 | 10.09 | 10.07 | 10.07 | 0.000% | 17,496 | +9.533% |
| 2024-11-07 | 10.08 | 10.08 | 10.07 | 10.07 | -0.099% | 1,893 | +9.533% |
| 2024-11-06 | 10.08 | 10.10 | 10.07 | 10.08 | 0.000% | 79,610 | +9.425% |
| 2024-11-05 | 10.08 | 10.08 | 10.07 | 10.08 | +0.099% | 10,970 | +9.425% |
| 2024-11-04 | 10.07 | 10.07 | 10.07 | 10.07 | -0.099% | 399 | +9.533% |
| 2024-11-01 | 10.10 | 10.10 | 10.08 | 10.08 | +0.089% | 7,525 | +9.425% |
| 2024-10-31 | 10.07 | 10.07 | 10.07 | 10.07 | -0.089% | 1,022 | +9.522% |
| 2024-10-30 | 10.07 | 10.10 | 10.07 | 10.08 | +0.099% | 5,976 | +9.425% |
| 2024-10-29 | 10.07 | 10.07 | 10.07 | 10.07 | 0.000% | 2,500 | +9.533% |
| 2024-10-28 | 10.08 | 10.08 | 10.07 | 10.07 | 0.000% | 95,292 | +9.533% |
| 2024-10-25 | 10.07 | 10.07 | 10.07 | 10.07 | 0.000% | 2,273 | +9.533% |
| 2024-10-24 | 10.07 | 10.07 | 10.07 | 10.07 | 0.000% | 2,078 | +9.533% |
| 2024-10-23 | 10.06 | 10.08 | 10.06 | 10.07 | -0.099% | 316,700 | +9.533% |
| 2024-10-22 | 10.06 | 10.08 | 10.06 | 10.08 | 0.000% | 4,374 | +9.425% |
| 2024-10-18 | 10.07 | 10.08 | 10.07 | 10.08 | 0.000% | 10,757 | +9.425% |
| 2024-10-17 | 10.07 | 10.08 | 10.06 | 10.08 | +0.099% | 121,358 | +9.425% |
| 2024-10-16 | 10.07 | 10.07 | 10.07 | 10.07 | +0.099% | 9,684 | +9.533% |
| 2024-10-15 | 10.06 | 10.06 | 10.05 | 10.06 | -0.099% | 24,210 | +9.642% |
| 2024-10-14 | 10.07 | 10.07 | 10.07 | 10.07 | +0.199% | 3,351 | +9.533% |
| 2024-10-11 | 10.07 | 10.07 | 10.05 | 10.05 | -0.099% | 9,412 | +9.751% |
| 2024-10-10 | 10.06 | 10.08 | 10.06 | 10.06 | -0.099% | 6,651 | +9.642% |
| 2024-10-09 | 10.07 | 10.07 | 10.06 | 10.07 | -0.099% | 79,597 | +9.533% |
| 2024-10-03 | 10.08 | 10.08 | 10.08 | 10.08 | 0.000% | 1,716 | +9.425% |
| 2024-10-01 | 10.08 | 10.08 | 10.08 | 10.08 | 0.000% | 3,058 | +9.425% |
| 2024-09-30 | 10.07 | 10.08 | 10.07 | 10.08 | 0.000% | 76,286 | +9.425% |
| 2024-09-26 | 10.08 | 10.08 | 10.08 | 10.08 | 0.000% | 24,156 | +9.425% |
| 2024-09-25 | 10.07 | 10.08 | 10.07 | 10.08 | +0.199% | 408,109 | +9.425% |
| 2024-09-24 | 10.06 | 10.07 | 10.05 | 10.06 | +0.050% | 67,382 | +9.642% |
| 2024-09-23 | 10.05 | 10.05 | 10.05 | 10.05 | +0.149% | 41,255 | +9.697% |
| 2024-09-20 | 10.04 | 10.04 | 10.03 | 10.04 | 0.000% | 504,564 | +9.861% |
| 2024-09-19 | 10.06 | 10.06 | 10.04 | 10.04 | 0.000% | 104,861 | +9.861% |
| 2024-09-18 | 10.04 | 10.04 | 10.04 | 10.04 | 0.000% | 4,065 | +9.861% |
| 2024-09-17 | 10.02 | 10.04 | 10.02 | 10.04 | +0.200% | 374,554 | +9.861% |
| 2024-09-16 | 10.02 | 10.03 | 10.02 | 10.02 | 0.000% | 5,690 | +10.080% |
| 2024-09-13 | 10.02 | 10.02 | 10.02 | 10.02 | -0.100% | 150,002 | +10.080% |
| 2024-09-12 | 10.03 | 10.03 | 10.03 | 10.03 | 0.000% | 99,793 | +9.970% |
| 2024-09-11 | 10.03 | 10.04 | 10.02 | 10.03 | +0.100% | 222,645 | +9.970% |
| 2024-09-10 | 10.02 | 10.02 | 10.02 | 10.02 | 0.000% | 3,218 | +10.080% |