GPRF
Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF
stockNASDAQETF
At CloseOct 2, 2026
47.86USD0.000%(0.00)2,644
47.60Bid48.03Ask0.43SpreadGPRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.94 | 47.94 | 47.84 | 47.85 | -0.136% | 3,167 | 0.000% | |
| 2026-10-01 | 47.89 | 47.92 | 47.89 | 47.92 | -0.415% | 752 | -0.136% | |
| 2026-09-30 | 48.09 | 48.12 | 48.06 | 48.12 | -0.053% | 4,130 | -0.550% | |
| 2026-09-29 | 48.19 | 48.19 | 48.15 | 48.15 | -0.249% | 249 | -0.602% | |
| 2026-09-28 | 48.27 | 48.27 | 48.27 | 48.27 | -0.556% | 46 | -0.849% | |
| 2026-09-25 | 48.56 | 48.76 | 48.48 | 48.53 | -0.031% | 4,633 | -1.401% | |
| 2026-09-24 | 48.55 | 48.55 | 48.55 | 48.55 | -0.298% | 140 | -1.432% | |
| 2026-09-23 | 48.70 | 48.70 | 48.70 | 48.70 | -0.338% | 130 | -1.725% | |
| 2026-09-22 | 48.74 | 48.92 | 48.74 | 48.86 | -0.112% | 2,293 | -2.057% | |
| 2026-09-21 | 48.89 | 48.91 | 48.89 | 48.91 | +0.072% | 339 | -2.167% | |
| 2026-09-18 | 48.83 | 48.90 | 48.83 | 48.88 | -0.010% | 1,193 | -2.097% | |
| 2026-09-17 | 48.82 | 48.90 | 48.82 | 48.88 | +0.123% | 1,694 | -2.107% | |
| 2026-09-16 | 48.83 | 48.83 | 48.83 | 48.83 | +0.318% | 249 | -1.987% | |
| 2026-09-15 | 48.77 | 48.77 | 48.58 | 48.67 | -0.266% | 1,153 | -1.675% | |
| 2026-09-14 | 49.02 | 49.02 | 48.80 | 48.80 | -0.164% | 448 | -1.936% | |
| 2026-09-11 | 48.88 | 48.88 | 48.88 | 48.88 | +0.061% | 116 | -2.097% | |
| 2026-09-10 | 48.85 | 48.85 | 48.85 | 48.85 | -0.387% | 214 | -2.037% | |
| 2026-09-09 | 49.04 | 49.04 | 49.04 | 49.04 | -0.325% | 233 | -2.416% | |
| 2026-09-08 | 49.00 | 49.25 | 49.00 | 49.20 | -0.010% | 262,711 | -2.734% | |
| 2026-09-04 | 49.20 | 49.41 | 49.13 | 49.20 | +0.122% | 3,034 | -2.743% | |
| 2026-09-03 | 49.25 | 49.28 | 49.13 | 49.15 | -0.081% | 2,320 | -2.625% | |
| 2026-09-02 | 49.17 | 49.19 | 49.15 | 49.19 | +0.153% | 1,290 | -2.704% | |
| 2026-09-01 | 49.15 | 49.15 | 49.06 | 49.11 | -0.578% | 2,202 | -2.555% | |
| 2026-08-31 | 49.38 | 49.40 | 49.33 | 49.40 | -0.221% | 749 | -3.119% | |
| 2026-08-28 | 49.56 | 49.56 | 49.51 | 49.51 | -0.050% | 2,677 | -3.333% | |
| 2026-08-27 | 49.57 | 49.57 | 49.52 | 49.53 | -0.111% | 491 | -3.382% | |
| 2026-08-26 | 49.53 | 49.63 | 49.45 | 49.59 | +0.141% | 2,333 | -3.489% | |
| 2026-08-25 | 49.52 | 49.52 | 49.52 | 49.52 | -0.053% | 109 | -3.353% | |
| 2026-08-24 | 49.50 | 49.55 | 49.22 | 49.54 | +0.398% | 8,595 | -3.404% | |
| 2026-08-21 | 49.37 | 49.37 | 49.34 | 49.34 | +0.030% | 121 | -3.020% | |
| 2026-08-20 | 49.20 | 49.39 | 49.20 | 49.33 | -0.051% | 6,313 | -2.990% | |
| 2026-08-19 | 49.08 | 49.46 | 49.08 | 49.35 | +0.473% | 3,134 | -3.039% | |
| 2026-08-18 | 49.15 | 49.26 | 48.99 | 49.12 | -0.228% | 8,694 | -2.581% | |
| 2026-08-17 | 49.29 | 49.29 | 49.23 | 49.23 | -0.686% | 470 | -2.803% | |
| 2026-08-14 | 49.50 | 49.68 | 49.44 | 49.58 | +0.030% | 5,915 | -3.469% | |
| 2026-08-13 | 49.93 | 49.94 | 49.44 | 49.56 | +0.233% | 5,575 | -3.440% | |
| 2026-08-12 | 49.42 | 49.54 | 49.31 | 49.45 | -0.182% | 1,466 | -3.216% | |
| 2026-08-11 | 49.42 | 49.53 | 49.42 | 49.53 | +0.238% | 2,743 | -3.392% | |
| 2026-08-10 | 49.52 | 49.52 | 49.34 | 49.42 | -0.207% | 2,589 | -3.162% | |
| 2026-08-07 | 49.49 | 49.66 | 49.39 | 49.52 | +0.061% | 306,013 | -3.362% | |
| 2026-08-06 | 49.49 | 49.49 | 49.49 | 49.49 | -0.101% | 171 | -3.304% | |
| 2026-08-05 | 49.68 | 49.68 | 49.44 | 49.54 | -0.050% | 2,551 | -3.401% | |
| 2026-08-04 | 49.44 | 49.56 | 49.44 | 49.56 | -0.125% | 845 | -3.450% | |
| 2026-08-03 | 49.48 | 49.64 | 49.36 | 49.63 | +0.024% | 8,761 | -3.570% | |
| 2026-07-31 | 49.74 | 49.74 | 49.48 | 49.62 | +0.020% | 3,940 | -3.547% | |
| 2026-07-30 | 52.41 | 52.41 | 49.50 | 49.60 | +0.081% | 14,370 | -3.528% | |
| 2026-07-29 | 49.56 | 49.56 | 49.56 | 49.56 | -0.131% | 202 | -3.450% | |
| 2026-07-28 | 49.75 | 49.75 | 49.63 | 49.63 | +0.010% | 310 | -3.576% | |
| 2026-07-27 | 49.62 | 49.63 | 49.62 | 49.63 | -0.101% | 578 | -3.567% | |
| 2026-07-24 | 49.46 | 49.80 | 49.46 | 49.67 | +0.268% | 1,876 | -3.664% | |
| 2026-07-23 | 49.54 | 49.54 | 49.54 | 49.54 | -0.528% | 72 | -3.406% | |
| 2026-07-22 | 49.95 | 49.95 | 49.69 | 49.80 | -0.100% | 1,374 | -3.915% | |
| 2026-07-21 | 50.00 | 50.01 | 49.85 | 49.85 | -0.080% | 4,642 | -4.012% | |
| 2026-07-20 | 50.07 | 50.07 | 49.83 | 49.90 | +0.020% | 4,442 | -4.089% | |
| 2026-07-17 | 50.00 | 50.00 | 49.88 | 49.88 | +0.201% | 408 | -4.069% | |
| 2026-07-16 | 49.87 | 49.88 | 49.67 | 49.78 | -0.200% | 4,800 | -3.877% | |
| 2026-07-15 | 49.86 | 49.98 | 49.76 | 49.88 | +0.141% | 2,661 | -4.069% | |
| 2026-07-14 | 49.93 | 49.93 | 49.71 | 49.81 | +0.171% | 1,481 | -3.935% | |
| 2026-07-13 | 49.83 | 49.90 | 49.55 | 49.73 | -0.231% | 9,896 | -3.770% | |
| 2026-07-10 | 49.84 | 49.84 | 49.84 | 49.84 | -0.210% | 305 | -3.992% | |
| 2026-07-09 | 49.97 | 49.97 | 49.75 | 49.95 | +0.066% | 1,526 | -4.194% | |
| 2026-07-08 | 50.11 | 50.11 | 49.74 | 49.92 | -0.076% | 540,414 | -4.131% | |
| 2026-07-07 | 49.96 | 49.96 | 49.96 | 49.96 | -0.050% | 258 | -4.204% | |
| 2026-07-06 | 49.85 | 49.98 | 49.84 | 49.98 | +0.040% | 2,445 | -4.252% | |
| 2026-07-02 | 49.96 | 49.96 | 49.96 | 49.96 | +0.110% | 919 | -4.213% | |
| 2026-07-01 | 49.79 | 49.91 | 49.78 | 49.91 | -0.419% | 1,657 | -4.108% | |
| 2026-06-30 | 50.12 | 50.12 | 50.12 | 50.12 | +0.030% | 111 | -4.510% | |
| 2026-06-29 | 49.98 | 50.10 | 49.97 | 50.10 | +0.130% | 1,688 | -4.481% | |
| 2026-06-26 | 50.15 | 50.15 | 50.03 | 50.03 | 0.000% | 287 | -4.357% | |
| 2026-06-25 | 49.97 | 50.04 | 49.90 | 50.03 | -0.050% | 2,819 | -4.357% | |
| 2026-06-24 | 50.22 | 50.22 | 50.06 | 50.06 | +0.020% | 353 | -4.405% | |
| 2026-06-23 | 50.20 | 50.20 | 50.05 | 50.05 | +0.120% | 475 | -4.386% | |
| 2026-06-22 | 50.20 | 50.20 | 49.95 | 49.99 | -0.329% | 959 | -4.271% | |
| 2026-06-18 | 50.24 | 50.24 | 50.08 | 50.16 | -0.169% | 1,650 | -4.586% | |
| 2026-06-17 | 50.19 | 50.38 | 50.15 | 50.24 | +0.189% | 874 | -4.747% | |
| 2026-06-16 | 50.22 | 50.22 | 50.15 | 50.15 | +0.170% | 323 | -4.567% | |
| 2026-06-15 | 50.12 | 50.24 | 49.94 | 50.06 | +0.080% | 4,745 | -4.405% | |
| 2026-06-12 | 50.12 | 50.12 | 50.02 | 50.02 | +0.080% | 234 | -4.328% | |
| 2026-06-11 | 50.08 | 50.08 | 49.98 | 49.98 | 0.000% | 186 | -4.252% | |
| 2026-06-10 | 50.01 | 50.01 | 49.98 | 49.98 | +0.050% | 702 | -4.252% | |
| 2026-06-09 | 49.95 | 49.95 | 49.95 | 49.95 | +0.100% | 110 | -4.204% | |
| 2026-06-08 | 49.96 | 50.01 | 49.91 | 49.91 | -0.080% | 361,348 | -4.108% | |
| 2026-06-05 | 50.03 | 50.05 | 49.83 | 49.95 | -0.280% | 12,906 | -4.185% | |
| 2026-06-04 | 50.09 | 50.09 | 50.09 | 50.09 | +0.030% | 335 | -4.452% | |
| 2026-06-03 | 50.00 | 50.14 | 50.00 | 50.07 | -0.070% | 460 | -4.424% | |
| 2026-06-02 | 50.25 | 50.25 | 50.10 | 50.10 | -0.040% | 446 | -4.491% | |
| 2026-06-01 | 50.20 | 50.20 | 50.13 | 50.13 | -0.447% | 324 | -4.529% | |
| 2026-05-29 | 50.46 | 50.46 | 50.35 | 50.35 | +0.080% | 283 | -4.955% | |
| 2026-05-28 | 50.27 | 50.38 | 50.27 | 50.31 | +0.169% | 554 | -4.880% | |
| 2026-05-27 | 50.38 | 50.38 | 50.14 | 50.23 | +0.050% | 1,374 | -4.719% | |
| 2026-05-26 | 50.20 | 50.20 | 50.12 | 50.20 | +0.210% | 783 | -4.671% | |
| 2026-05-22 | 50.24 | 50.24 | 50.02 | 50.09 | +0.140% | 884 | -4.471% | |
| 2026-05-21 | 50.10 | 50.15 | 50.02 | 50.02 | +0.132% | 807 | -4.338% | |
| 2026-05-20 | 49.74 | 50.06 | 49.74 | 49.96 | +0.142% | 15,703 | -4.211% | |
| 2026-05-19 | 49.86 | 50.10 | 49.82 | 49.89 | -0.443% | 2,752 | -4.075% | |
| 2026-05-18 | 50.11 | 50.11 | 50.11 | 50.11 | -0.130% | 146 | -4.500% | |
| 2026-05-15 | 50.17 | 50.17 | 50.17 | 50.17 | -0.268% | 130 | -4.624% | |
| 2026-05-14 | 50.33 | 50.46 | 50.19 | 50.31 | +0.050% | 2,285 | -4.880% | |
| 2026-05-13 | 50.43 | 50.43 | 50.28 | 50.28 | -0.030% | 278 | -4.832% | |
| 2026-05-12 | 50.43 | 50.43 | 50.30 | 50.30 | -0.248% | 198 | -4.861% | |
| 2026-05-11 | 50.51 | 50.51 | 50.42 | 50.42 | -0.069% | 1,157 | -5.097% | |
| 2026-05-08 | 50.50 | 50.52 | 50.33 | 50.46 | +0.233% | 1,048 | -5.163% | |
| 2026-05-07 | 50.46 | 50.46 | 50.24 | 50.34 | +0.065% | 3,703 | -4.941% | |
| 2026-05-06 | 50.42 | 50.42 | 50.21 | 50.31 | +0.149% | 1,063 | -4.880% | |
| 2026-05-05 | 50.31 | 50.31 | 50.23 | 50.23 | +0.050% | 174 | -4.738% | |
| 2026-05-04 | 50.27 | 50.27 | 50.21 | 50.21 | -0.090% | 597 | -4.690% | |
| 2026-05-01 | 50.12 | 50.40 | 50.12 | 50.26 | -0.406% | 2,034 | -4.776% | |
| 2026-04-30 | 50.52 | 50.52 | 50.46 | 50.46 | +0.328% | 126 | -5.163% | |
| 2026-04-29 | 50.56 | 50.56 | 50.17 | 50.30 | -0.317% | 19,115 | -4.851% | |
| 2026-04-28 | 50.48 | 50.62 | 50.35 | 50.45 | -0.247% | 1,379 | -5.153% | |
| 2026-04-27 | 50.70 | 50.70 | 50.51 | 50.58 | +0.069% | 798 | -5.388% | |
| 2026-04-24 | 50.53 | 50.55 | 50.53 | 50.55 | +0.109% | 330 | -5.322% | |
| 2026-04-23 | 50.63 | 50.63 | 50.35 | 50.49 | -0.010% | 2,121 | -5.219% | |
| 2026-04-22 | 50.49 | 50.63 | 50.37 | 50.49 | +0.050% | 3,393 | -5.228% | |
| 2026-04-21 | 50.64 | 50.64 | 50.34 | 50.47 | -0.237% | 1,011 | -5.181% | |
| 2026-04-20 | 50.70 | 50.70 | 50.50 | 50.59 | -0.040% | 2,819 | -5.406% | |
| 2026-04-17 | 50.61 | 50.61 | 50.61 | 50.61 | +0.277% | 629 | -5.444% | |
| 2026-04-16 | 50.63 | 50.64 | 50.37 | 50.47 | +0.119% | 774 | -5.181% | |
| 2026-04-15 | 50.64 | 50.64 | 50.29 | 50.41 | +0.109% | 7,325 | -5.069% | |
| 2026-04-14 | 50.32 | 50.35 | 50.32 | 50.35 | +0.099% | 771 | -4.965% | |
| 2026-04-13 | 50.39 | 50.41 | 50.19 | 50.30 | +0.060% | 1,761 | -4.870% | |
| 2026-04-10 | 50.38 | 50.38 | 50.20 | 50.27 | +0.129% | 690 | -4.814% | |
| 2026-04-09 | 50.34 | 50.34 | 50.21 | 50.21 | +0.170% | 154 | -4.690% | |
| 2026-04-08 | 50.12 | 50.13 | 50.03 | 50.13 | +0.596% | 242,132 | -4.529% | |
| 2026-04-07 | 49.95 | 49.95 | 49.82 | 49.83 | +0.197% | 624 | -3.959% | |
| 2026-04-06 | 49.70 | 49.73 | 49.64 | 49.73 | +0.091% | 5,659 | -3.770% | |
| 2026-04-02 | 49.59 | 49.69 | 49.59 | 49.69 | +0.060% | 477 | -3.683% | |
| 2026-04-01 | 49.66 | 49.66 | 49.66 | 49.66 | -0.321% | 75 | -3.625% | |
| 2026-03-31 | 49.95 | 49.95 | 49.81 | 49.81 | +0.231% | 149 | -3.935% | |
| 2026-03-30 | 49.66 | 49.70 | 49.63 | 49.70 | +1.243% | 1,756 | -3.712% | |
| 2026-03-27 | 49.86 | 49.89 | 49.09 | 49.09 | -1.653% | 15,343 | -2.516% | |
| 2026-03-26 | 49.91 | 49.91 | 49.91 | 49.91 | -0.329% | 139 | -4.127% | |
| 2026-03-25 | 50.24 | 50.26 | 49.98 | 50.08 | +0.160% | 518 | -4.443% | |
| 2026-03-24 | 49.86 | 50.00 | 49.86 | 50.00 | -0.030% | 656 | -4.290% | |
| 2026-03-23 | 49.69 | 50.02 | 49.69 | 50.02 | -0.050% | 1,966 | -4.319% | |
| 2026-03-20 | 50.54 | 50.54 | 50.04 | 50.04 | -0.494% | 676 | -4.367% | |
| 2026-03-19 | 50.27 | 50.38 | 50.14 | 50.29 | -0.192% | 800 | -4.839% | |
| 2026-03-18 | 50.38 | 50.38 | 50.38 | 50.38 | -0.099% | 109 | -5.021% | |
| 2026-03-17 | 50.56 | 50.57 | 50.34 | 50.44 | +0.159% | 1,704 | -5.115% | |
| 2026-03-16 | 50.32 | 50.47 | 50.21 | 50.35 | -0.010% | 3,082 | -4.965% | |
| 2026-03-13 | 50.61 | 50.61 | 50.26 | 50.36 | -0.248% | 1,355 | -4.974% | |
| 2026-03-12 | 50.48 | 50.48 | 50.48 | 50.48 | -0.286% | 92 | -5.209% | |
| 2026-03-11 | 50.94 | 50.94 | 50.63 | 50.63 | -0.354% | 1,565 | -5.481% | |
| 2026-03-10 | 50.81 | 50.81 | 50.81 | 50.81 | +0.385% | 875 | -5.816% | |
| 2026-03-09 | 50.73 | 50.73 | 50.42 | 50.62 | -0.218% | 2,123 | -5.453% | |
| 2026-03-06 | 50.61 | 50.87 | 50.56 | 50.73 | -0.281% | 449,872 | -5.659% | |
| 2026-03-05 | 50.88 | 50.95 | 50.87 | 50.87 | -0.229% | 310 | -5.924% | |
| 2026-03-04 | 50.99 | 50.99 | 50.81 | 50.99 | +0.166% | 1,059 | -6.139% | |
| 2026-03-03 | 50.94 | 50.95 | 50.90 | 50.90 | -0.010% | 2,298 | -5.983% | |
| 2026-03-02 | 51.04 | 51.04 | 50.91 | 50.91 | -0.430% | 390 | -5.992% | |
| 2026-02-27 | 51.19 | 51.36 | 51.13 | 51.13 | -0.188% | 2,214 | -6.396% | |
| 2026-02-26 | 51.15 | 51.29 | 51.15 | 51.22 | -0.114% | 784 | -6.573% | |
| 2026-02-25 | 51.31 | 51.43 | 51.28 | 51.28 | +0.106% | 2,532 | -6.679% | |
| 2026-02-24 | 51.31 | 51.31 | 51.23 | 51.23 | -0.001% | 3,527 | -6.580% | |
| 2026-02-23 | 51.31 | 51.31 | 51.23 | 51.23 | -0.146% | 494 | -6.581% | |
| 2026-02-20 | 51.37 | 51.37 | 51.16 | 51.30 | +0.028% | 731 | -6.717% | |
| 2026-02-19 | 51.28 | 51.39 | 51.22 | 51.29 | +0.140% | 2,329 | -6.691% | |
| 2026-02-18 | 51.30 | 51.31 | 51.22 | 51.22 | +0.010% | 1,440 | -6.561% | |
| 2026-02-17 | 51.17 | 51.21 | 50.91 | 51.21 | +0.392% | 1,600 | -6.551% | |
| 2026-02-13 | 51.12 | 51.12 | 51.01 | 51.01 | -0.108% | 1,818 | -6.185% | |
| 2026-02-12 | 51.04 | 51.06 | 50.91 | 51.06 | +0.354% | 33,290 | -6.286% | |
| 2026-02-11 | 51.12 | 51.12 | 50.88 | 50.88 | -0.108% | 323 | -5.955% | |
| 2026-02-10 | 50.93 | 50.94 | 50.93 | 50.94 | +0.335% | 1,022 | -6.056% | |
| 2026-02-09 | 50.81 | 50.81 | 50.68 | 50.77 | -0.445% | 1,933 | -5.742% | |
| 2026-02-06 | 50.89 | 51.27 | 50.77 | 51.00 | +0.398% | 34,083 | -6.161% | |
| 2026-02-05 | 50.84 | 50.98 | 50.64 | 50.80 | -0.010% | 2,684 | -5.788% | |
| 2026-02-04 | 50.82 | 50.99 | 50.80 | 50.80 | -0.474% | 1,698 | -5.798% | |
| 2026-02-03 | 51.04 | 51.04 | 51.04 | 51.04 | +0.516% | 160 | -6.244% | |
| 2026-02-02 | 50.89 | 50.89 | 50.78 | 50.78 | -0.875% | 1,601 | -5.760% | |
| 2026-01-30 | 51.42 | 51.42 | 51.13 | 51.23 | -0.364% | 2,012 | -6.584% | |
| 2026-01-29 | 51.30 | 51.51 | 51.30 | 51.41 | +0.298% | 5,162 | -6.924% | |
| 2026-01-28 | 51.07 | 51.29 | 51.07 | 51.26 | -0.239% | 1,571 | -6.647% | |
| 2026-01-27 | 51.32 | 51.50 | 51.27 | 51.38 | +0.230% | 2,398 | -6.870% | |
| 2026-01-26 | 51.17 | 51.30 | 51.17 | 51.27 | +0.053% | 1,411 | -6.655% | |
| 2026-01-23 | 51.28 | 51.28 | 51.24 | 51.24 | -0.166% | 470 | -6.606% | |
| 2026-01-22 | 51.21 | 51.44 | 51.13 | 51.33 | +0.391% | 2,989 | -6.761% | |
| 2026-01-21 | 51.10 | 51.23 | 51.10 | 51.13 | +0.157% | 1,738 | -6.396% | |
| 2026-01-20 | 50.95 | 51.12 | 50.87 | 51.04 | -0.078% | 1,401 | -6.249% | |
| 2026-01-16 | 51.21 | 51.21 | 51.09 | 51.09 | -0.195% | 708 | -6.323% | |
| 2026-01-15 | 51.17 | 51.19 | 51.07 | 51.19 | +0.255% | 2,034 | -6.506% | |
| 2026-01-14 | 50.79 | 51.08 | 50.79 | 51.05 | +0.226% | 2,192 | -6.268% | |
| 2026-01-13 | 50.99 | 51.05 | 50.92 | 50.94 | +0.118% | 2,198 | -6.056% | |
| 2026-01-12 | 50.88 | 50.88 | 50.88 | 50.88 | +0.020% | 240 | -5.945% | |
| 2026-01-09 | 50.87 | 50.98 | 50.87 | 50.87 | +0.029% | 585 | -5.927% | |
| 2026-01-08 | 50.86 | 50.94 | 50.75 | 50.85 | -0.129% | 1,424,037 | -5.899% | |
| 2026-01-07 | 50.95 | 50.95 | 50.92 | 50.92 | +0.080% | 883 | -6.021% | |
| 2026-01-06 | 50.92 | 50.92 | 50.88 | 50.88 | +0.099% | 735 | -5.946% | |
| 2026-01-05 | 51.00 | 51.00 | 50.83 | 50.83 | +0.097% | 2,082 | -5.853% | |
| 2026-01-02 | 50.78 | 50.90 | 50.78 | 50.78 | +0.298% | 1,693 | -5.761% | |
| 2025-12-31 | 50.69 | 50.69 | 50.55 | 50.63 | -0.433% | 3,133 | -5.481% | |
| 2025-12-30 | 50.83 | 50.85 | 50.83 | 50.85 | +0.059% | 351 | -5.890% | |
| 2025-12-29 | 50.70 | 50.82 | 50.70 | 50.82 | +0.004% | 266 | -5.834% | |
| 2025-12-26 | 50.82 | 50.82 | 50.82 | 50.82 | -0.102% | 282 | -5.831% | |
| 2025-12-24 | 50.90 | 50.90 | 50.72 | 50.87 | +0.240% | 859 | -5.927% | |
| 2025-12-23 | 50.75 | 50.75 | 50.75 | 50.75 | -0.093% | 109 | -5.701% | |
| 2025-12-22 | 50.41 | 50.88 | 50.41 | 50.80 | -0.187% | 11,625 | -5.788% | |
| 2025-12-19 | 50.93 | 50.93 | 50.70 | 50.89 | +0.206% | 2,059 | -5.964% | |
| 2025-12-18 | 50.69 | 50.90 | 50.59 | 50.79 | +0.080% | 9,215 | -5.771% | |
| 2025-12-17 | 50.74 | 50.74 | 50.74 | 50.74 | +0.010% | 48 | -5.695% | |
| 2025-12-16 | 50.75 | 50.85 | 50.74 | 50.74 | -0.314% | 2,600 | -5.686% | |
| 2025-12-15 | 50.90 | 51.30 | 50.68 | 50.90 | +0.236% | 3,815 | -5.982% | |
| 2025-12-12 | 50.84 | 50.90 | 50.70 | 50.78 | +0.010% | 3,466 | -5.760% | |
| 2025-12-11 | 50.77 | 50.77 | 50.77 | 50.77 | +0.026% | 243 | -5.751% | |
| 2025-12-10 | 50.73 | 50.76 | 50.73 | 50.76 | +0.182% | 454 | -5.727% | |
| 2025-12-09 | 50.76 | 50.76 | 50.61 | 50.67 | +0.010% | 652 | -5.556% | |
| 2025-12-08 | 50.74 | 50.75 | 50.66 | 50.66 | -0.047% | 373 | -5.546% | |
| 2025-12-05 | 50.93 | 50.93 | 50.66 | 50.69 | +0.086% | 14,923 | -5.591% | |
| 2025-12-04 | 50.65 | 50.65 | 50.65 | 50.65 | -0.079% | 235 | -5.509% | |
| 2025-12-03 | 50.69 | 50.69 | 50.69 | 50.69 | -0.033% | 51 | -5.584% | |
| 2025-12-02 | 50.74 | 50.80 | 50.58 | 50.70 | +0.131% | 2,073 | -5.614% | |
| 2025-12-01 | 50.63 | 50.63 | 50.63 | 50.63 | -0.460% | 113 | -5.490% | |
| 2025-11-28 | 50.89 | 50.89 | 50.87 | 50.87 | -0.160% | 644 | -5.925% | |
| 2025-11-26 | 50.89 | 51.60 | 50.82 | 50.95 | +0.395% | 14,942 | -6.076% | |
| 2025-11-25 | 50.79 | 50.79 | 50.65 | 50.75 | +0.082% | 586 | -5.704% | |
| 2025-11-24 | 50.75 | 50.84 | 50.71 | 50.71 | +0.224% | 720 | -5.627% | |
| 2025-11-21 | 50.62 | 50.68 | 50.56 | 50.59 | +0.049% | 1,128 | -5.416% | |
| 2025-11-20 | 50.67 | 50.68 | 50.57 | 50.57 | -0.198% | 529 | -5.369% | |
| 2025-11-19 | 50.43 | 50.74 | 50.43 | 50.67 | -0.059% | 2,127 | -5.556% | |
| 2025-11-18 | 50.80 | 50.82 | 50.60 | 50.70 | -0.001% | 2,055 | -5.611% | |
| 2025-11-17 | 50.70 | 50.70 | 50.70 | 50.70 | -0.294% | 519 | -5.612% | |
| 2025-11-14 | 50.37 | 50.97 | 50.37 | 50.85 | +0.030% | 1,267 | -5.890% | |
| 2025-11-13 | 50.92 | 50.94 | 50.84 | 50.84 | -0.353% | 512 | -5.862% | |
| 2025-11-12 | 51.02 | 51.02 | 51.02 | 51.02 | -0.039% | 181 | -6.194% | |
| 2025-11-11 | 51.02 | 51.03 | 51.02 | 51.03 | -0.039% | 333 | -6.231% | |
| 2025-11-10 | 51.27 | 51.27 | 50.99 | 51.05 | +0.217% | 1,544 | -6.268% | |
| 2025-11-07 | 50.91 | 51.05 | 50.83 | 50.94 | +0.009% | 664,557 | -6.065% | |
| 2025-11-06 | 51.23 | 51.23 | 50.94 | 50.94 | -0.039% | 848 | -6.056% | |
| 2025-11-05 | 50.98 | 51.05 | 50.79 | 50.96 | -0.020% | 1,320 | -6.093% | |
| 2025-11-04 | 51.01 | 51.02 | 50.88 | 50.97 | -0.049% | 1,089 | -6.111% | |
| 2025-11-03 | 50.99 | 50.99 | 50.99 | 50.99 | -0.466% | 146 | -6.157% | |
| 2025-10-31 | 51.23 | 51.23 | 51.23 | 51.23 | -0.153% | 136 | -6.595% | |
| 2025-10-30 | 51.46 | 51.46 | 51.31 | 51.31 | -0.281% | 681 | -6.737% | |
| 2025-10-29 | 51.63 | 51.63 | 51.46 | 51.46 | -0.136% | 595 | -7.000% | |
| 2025-10-28 | 51.58 | 51.61 | 51.53 | 51.53 | -0.034% | 593 | -7.126% | |
| 2025-10-27 | 51.59 | 51.70 | 51.43 | 51.54 | +0.213% | 3,125 | -7.158% | |
| 2025-10-24 | 51.54 | 51.54 | 51.34 | 51.44 | +0.000% | 2,413 | -6.960% | |
| 2025-10-23 | 51.45 | 51.45 | 51.44 | 51.44 | +0.019% | 152 | -6.960% | |
| 2025-10-22 | 51.39 | 51.45 | 51.39 | 51.42 | +0.078% | 564 | -6.942% | |
| 2025-10-21 | 51.40 | 51.49 | 51.38 | 51.38 | -0.053% | 392 | -6.870% | |
| 2025-10-20 | 50.98 | 51.41 | 50.98 | 51.41 | +0.522% | 759 | -6.919% | |
| 2025-10-17 | 51.15 | 51.15 | 51.15 | 51.15 | -0.068% | 28 | -6.433% | |
| 2025-10-16 | 51.18 | 51.18 | 51.18 | 51.18 | +0.029% | 44 | -6.497% | |
| 2025-10-15 | 51.16 | 51.16 | 51.16 | 51.16 | +0.196% | 48 | -6.469% | |
| 2025-10-14 | 51.20 | 51.21 | 51.06 | 51.06 | -0.049% | 971 | -6.286% | |
| 2025-10-13 | 51.20 | 51.20 | 51.09 | 51.09 | +0.115% | 706 | -6.332% | |
| 2025-10-10 | 51.21 | 51.21 | 51.03 | 51.03 | -0.456% | 2,509 | -6.224% | |
| 2025-10-09 | 51.35 | 51.35 | 51.27 | 51.27 | -0.107% | 547 | -6.652% | |
| 2025-10-08 | 51.33 | 51.45 | 51.25 | 51.32 | -0.010% | 7,274 | -6.752% | |
| 2025-10-07 | 51.41 | 51.41 | 51.33 | 51.33 | -0.004% | 821,467 | -6.761% | |
| 2025-10-06 | 51.45 | 51.45 | 51.33 | 51.33 | -0.151% | 1,504 | -6.765% | |
| 2025-10-03 | 51.46 | 51.46 | 51.41 | 51.41 | +0.116% | 197 | -6.906% | |
| 2025-10-02 | 51.35 | 51.35 | 51.35 | 51.35 | -0.022% | 307 | -6.798% | |
| 2025-10-01 | 51.36 | 51.36 | 51.36 | 51.36 | -0.186% | 10 | -6.819% | |
| 2025-09-30 | 51.47 | 51.47 | 51.45 | 51.45 | -0.208% | 447 | -6.992% | |
| 2025-09-29 | 52.03 | 52.03 | 51.56 | 51.56 | +0.033% | 791 | -7.186% | |
| 2025-09-26 | 51.66 | 51.67 | 51.46 | 51.54 | +0.034% | 1,572 | -7.155% | |
| 2025-09-25 | 51.53 | 51.53 | 51.53 | 51.53 | -0.261% | 17 | -7.123% | |
| 2025-09-24 | 51.66 | 51.66 | 51.66 | 51.66 | -0.087% | 11 | -7.366% | |
| 2025-09-23 | 51.71 | 51.71 | 51.71 | 51.71 | -0.077% | 14 | -7.447% | |
| 2025-09-22 | 51.85 | 51.85 | 51.75 | 51.75 | -0.177% | 256 | -7.518% | |
| 2025-09-19 | 51.86 | 51.90 | 51.70 | 51.84 | +0.179% | 1,137 | -7.682% | |
| 2025-09-18 | 51.85 | 51.86 | 51.64 | 51.74 | -0.126% | 2,494 | -7.517% | |
| 2025-09-17 | 51.89 | 51.94 | 51.80 | 51.81 | +0.101% | 1,385 | -7.634% | |
| 2025-09-16 | 51.81 | 51.87 | 51.64 | 51.76 | +0.121% | 3,245 | -7.540% | |
| 2025-09-15 | 51.91 | 51.91 | 51.59 | 51.70 | +0.188% | 2,377 | -7.429% | |
| 2025-09-12 | 51.60 | 51.60 | 51.60 | 51.60 | +0.081% | 235 | -7.255% | |
| 2025-09-11 | 51.64 | 51.64 | 51.56 | 51.56 | +0.314% | 427 | -7.180% | |
| 2025-09-10 | 51.45 | 51.45 | 51.30 | 51.40 | +0.158% | 1,418 | -6.888% | |
| 2025-09-09 | 51.38 | 51.38 | 51.31 | 51.31 | -0.079% | 129 | -6.742% | |
| 2025-09-08 | 51.39 | 51.45 | 51.35 | 51.35 | +0.356% | 143,924 | -6.815% | |
| 2025-09-05 | 51.22 | 51.22 | 51.17 | 51.17 | +0.358% | 225 | -6.483% | |
| 2025-09-04 | 51.02 | 51.02 | 50.99 | 50.99 | +0.206% | 108 | -6.148% | |
| 2025-09-03 | 50.92 | 50.99 | 50.77 | 50.88 | +0.269% | 1,001 | -5.955% | |
| 2025-09-02 | 50.75 | 50.75 | 50.75 | 50.75 | -0.444% | 104 | -5.702% | Div $0.212 |
| 2025-08-29 | 51.02 | 51.12 | 50.98 | 50.98 | -0.167% | 355 | -6.121% | |
| 2025-08-28 | 50.95 | 51.06 | 50.95 | 51.06 | -0.000% | 462 | -6.277% | |
| 2025-08-27 | 51.06 | 51.06 | 51.06 | 51.06 | -0.074% | 8 | -6.278% | |
| 2025-08-26 | 51.36 | 51.36 | 50.95 | 51.10 | +0.036% | 11,647 | -6.347% | |
| 2025-08-25 | 51.08 | 51.08 | 51.08 | 51.08 | -0.049% | 122 | -6.314% | |
| 2025-08-22 | 51.10 | 51.10 | 51.10 | 51.10 | +0.373% | 73 | -6.359% | |
| 2025-08-21 | 50.91 | 50.91 | 50.91 | 50.91 | -0.069% | 12 | -6.010% | |
| 2025-08-20 | 50.95 | 50.95 | 50.95 | 50.95 | +0.049% | 7 | -6.075% | |
| 2025-08-19 | 50.93 | 50.97 | 50.82 | 50.92 | +0.172% | 2,490 | -6.028% | |
| 2025-08-18 | 50.66 | 50.84 | 50.65 | 50.84 | +0.360% | 1,354 | -5.867% | |
| 2025-08-15 | 50.65 | 50.66 | 50.65 | 50.66 | +0.010% | 249 | -5.528% | |
| 2025-08-14 | 50.65 | 50.65 | 50.65 | 50.65 | -0.010% | 4 | -5.518% | |
| 2025-08-13 | 50.66 | 50.66 | 50.66 | 50.66 | +0.120% | 496 | -5.528% | |
| 2025-08-12 | 50.59 | 50.59 | 50.59 | 50.59 | +0.068% | 320 | -5.414% | |
| 2025-08-11 | 50.47 | 50.56 | 49.99 | 50.56 | +0.030% | 3,305 | -5.350% | |
| 2025-08-08 | 50.65 | 50.65 | 50.42 | 50.55 | +0.080% | 6,433 | -5.322% | |
| 2025-08-07 | 50.57 | 50.66 | 50.39 | 50.50 | +0.059% | 11,487 | -5.246% | |
| 2025-08-06 | 50.44 | 50.47 | 50.39 | 50.47 | -0.146% | 555 | -5.191% | |
| 2025-08-05 | 50.62 | 50.62 | 50.55 | 50.55 | -0.021% | 117 | -5.329% | |
| 2025-08-04 | 50.55 | 50.56 | 50.55 | 50.56 | +0.256% | 566 | -5.348% | |
| 2025-08-01 | 50.32 | 50.55 | 50.32 | 50.43 | -0.312% | 1,691 | -5.106% | |
| 2025-07-31 | 50.59 | 50.59 | 50.59 | 50.59 | +0.055% | 1,830 | -5.402% | |
| 2025-07-30 | 50.56 | 50.56 | 50.56 | 50.56 | 0.000% | 177 | -5.350% | |
| 2025-07-29 | 50.54 | 50.56 | 50.54 | 50.56 | +0.188% | 290 | -5.350% | |
| 2025-07-28 | 50.47 | 50.47 | 50.47 | 50.47 | -0.020% | 111 | -5.172% | |
| 2025-07-25 | 50.47 | 50.59 | 50.33 | 50.47 | +0.129% | 2,408 | -5.191% | |
| 2025-07-24 | 50.39 | 50.51 | 50.30 | 50.41 | +0.030% | 1,998 | -5.068% | |
| 2025-07-23 | 50.38 | 50.40 | 50.38 | 50.40 | +0.010% | 683 | -5.040% | |
| 2025-07-22 | 50.49 | 50.49 | 50.39 | 50.39 | +0.014% | 163 | -5.031% | |
| 2025-07-21 | 50.38 | 50.38 | 50.38 | 50.38 | -0.044% | 74 | -5.018% | |
| 2025-07-18 | 50.37 | 50.50 | 50.37 | 50.41 | +0.053% | 797 | -5.059% | |
| 2025-07-17 | 50.35 | 50.38 | 50.35 | 50.38 | +0.158% | 151 | -5.009% | |
| 2025-07-16 | 50.18 | 50.32 | 50.18 | 50.30 | -0.022% | 856 | -4.859% | |
| 2025-07-15 | 50.31 | 50.31 | 50.31 | 50.31 | -0.129% | 29 | -4.880% | |
| 2025-07-14 | 50.29 | 50.41 | 50.29 | 50.38 | -0.238% | 2,413 | -5.002% | |
| 2025-07-11 | 50.49 | 50.49 | 50.49 | 50.49 | -0.190% | 55 | -5.228% | |
| 2025-07-10 | 50.59 | 50.59 | 50.59 | 50.59 | -0.077% | 11 | -5.408% | |
| 2025-07-09 | 50.49 | 50.72 | 50.42 | 50.63 | -0.039% | 10,178 | -5.481% | |
| 2025-07-08 | 50.48 | 50.77 | 50.36 | 50.65 | +0.499% | 188,134 | -5.518% | |
| 2025-07-07 | 50.40 | 50.40 | 50.40 | 50.40 | -0.359% | 168 | -5.047% | |
| 2025-07-03 | 50.58 | 50.58 | 50.58 | 50.58 | +0.099% | 24 | -5.388% | |
| 2025-07-02 | 50.24 | 50.53 | 50.24 | 50.53 | +0.580% | 1,004 | -5.294% | |
| 2025-07-01 | 50.24 | 50.24 | 50.24 | 50.24 | -0.435% | 57 | -4.744% | |
| 2025-06-30 | 50.48 | 50.51 | 50.46 | 50.46 | +0.289% | 635 | -5.158% | |
| 2025-06-27 | 50.31 | 50.31 | 50.31 | 50.31 | -0.025% | 10 | -4.884% | |
| 2025-06-26 | 50.31 | 50.33 | 50.31 | 50.33 | +0.239% | 146 | -4.908% | |
| 2025-06-25 | 50.37 | 50.37 | 50.20 | 50.20 | -0.030% | 491 | -4.680% | |
| 2025-06-24 | 50.19 | 50.22 | 50.19 | 50.22 | +0.060% | 110 | -4.709% | |
| 2025-06-23 | 50.19 | 50.19 | 50.19 | 50.19 | +0.320% | 145 | -4.652% | |
| 2025-06-20 | 50.12 | 50.12 | 50.03 | 50.03 | +0.317% | 100,303 | -4.347% | |
| 2025-06-18 | 49.90 | 49.90 | 49.87 | 49.87 | -0.156% | 107 | -4.044% | |
| 2025-06-17 | 49.88 | 49.96 | 49.88 | 49.95 | +0.172% | 454 | -4.194% | |
| 2025-06-16 | 49.86 | 49.86 | 49.86 | 49.86 | +0.033% | 88 | -4.029% | |
| 2025-06-13 | 49.85 | 49.85 | 49.85 | 49.85 | -0.304% | 4 | -3.998% | |
| 2025-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 7 | -4.290% | |
| 2025-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | +0.402% | 92 | -4.290% | |
| 2025-06-10 | 49.80 | 49.80 | 49.80 | 49.80 | +0.060% | 84 | -3.906% | |
| 2025-06-09 | 49.77 | 49.77 | 49.77 | 49.77 | -0.360% | 61 | -3.848% | |
| 2025-06-06 | 49.72 | 49.95 | 49.72 | 49.95 | +0.110% | 278,827 | -4.194% | |
| 2025-06-05 | 49.90 | 49.90 | 49.90 | 49.90 | +0.191% | 14 | -4.089% | |
| 2025-06-04 | 49.87 | 49.87 | 49.80 | 49.80 | +0.242% | 528 | -3.906% | |
| 2025-06-03 | 49.68 | 49.68 | 49.68 | 49.68 | +0.151% | 443 | -3.674% | |
| 2025-06-02 | 49.60 | 49.60 | 49.60 | 49.60 | -0.347% | 112 | -3.528% | |
| 2025-05-30 | 49.78 | 49.78 | 49.78 | 49.78 | +0.026% | 9 | -3.863% | |
| 2025-05-29 | 49.72 | 49.77 | 49.72 | 49.77 | +0.091% | 525 | -3.838% | |
| 2025-05-28 | 49.72 | 49.72 | 49.72 | 49.72 | -0.069% | 8 | -3.751% | |
| 2025-05-27 | 49.76 | 49.76 | 49.75 | 49.75 | +0.406% | 442 | -3.817% | |
| 2025-05-23 | 49.55 | 49.55 | 49.55 | 49.55 | +0.029% | 930 | -3.427% | |
| 2025-05-22 | 49.54 | 49.54 | 49.54 | 49.54 | -0.139% | 31 | -3.399% | |
| 2025-05-21 | 49.91 | 49.92 | 49.61 | 49.61 | -0.455% | 416 | -3.534% | |
| 2025-05-20 | 49.89 | 49.89 | 49.84 | 49.84 | 0.000% | 200 | -3.973% | |
| 2025-05-19 | 49.87 | 49.87 | 49.84 | 49.84 | +0.043% | 1,089 | -3.973% | |
| 2025-05-16 | 49.81 | 49.81 | 49.81 | 49.81 | +0.236% | 19 | -3.931% | |
| 2025-05-15 | 49.70 | 49.70 | 49.70 | 49.70 | +0.216% | 23 | -3.704% | |
| 2025-05-14 | 49.59 | 49.59 | 49.59 | 49.59 | -0.174% | 25 | -3.496% | |
| 2025-05-13 | 49.67 | 49.67 | 49.67 | 49.67 | +0.072% | 26 | -3.664% | |
| 2025-05-12 | 49.64 | 49.64 | 49.64 | 49.64 | +0.261% | 6 | -3.594% | |
| 2025-05-09 | 49.51 | 49.51 | 49.51 | 49.51 | +0.013% | 230 | -3.343% | |
| 2025-05-08 | 49.50 | 49.50 | 49.50 | 49.50 | +0.089% | 41 | -3.331% | |
| 2025-05-07 | 49.45 | 49.46 | 49.45 | 49.46 | +0.161% | 160,910 | -3.244% | |
| 2025-05-06 | 49.33 | 49.45 | 49.33 | 49.38 | -0.121% | 1,076 | -3.089% | |
| 2025-05-05 | 49.44 | 49.44 | 49.44 | 49.44 | +0.172% | 33 | -3.206% | |
| 2025-05-02 | 49.35 | 49.35 | 49.35 | 49.35 | +0.173% | 5 | -3.039% | |
| 2025-05-01 | 49.27 | 49.27 | 49.27 | 49.27 | -0.371% | 30 | -2.872% | |
| 2025-04-30 | 49.45 | 49.45 | 49.45 | 49.45 | -0.228% | 43 | -3.232% | |
| 2025-04-29 | 49.57 | 49.57 | 49.57 | 49.57 | +0.007% | 3 | -3.453% | |
| 2025-04-28 | 49.56 | 49.56 | 49.56 | 49.56 | +0.077% | 51 | -3.446% | |
| 2025-04-25 | 49.52 | 49.52 | 49.52 | 49.52 | +0.067% | 25 | -3.371% | |
| 2025-04-24 | 49.52 | 49.54 | 49.49 | 49.49 | +0.341% | 471 | -3.306% | |
| 2025-04-23 | 49.29 | 49.32 | 49.29 | 49.32 | +0.515% | 104 | -2.976% | |
| 2025-04-22 | 49.07 | 49.07 | 49.07 | 49.07 | +0.420% | 179 | -2.476% | |
| 2025-04-21 | 48.83 | 48.87 | 48.83 | 48.87 | -0.336% | 196 | -2.067% | |
| 2025-04-17 | 48.93 | 49.03 | 48.93 | 49.03 | +0.280% | 133 | -2.396% | |
| 2025-04-16 | 48.92 | 48.92 | 48.89 | 48.89 | +0.170% | 292 | -2.123% | |
| 2025-04-15 | 48.78 | 48.81 | 48.78 | 48.81 | +0.494% | 1,463 | -1.957% | |
| 2025-04-14 | 48.28 | 48.69 | 48.28 | 48.57 | 0.000% | 11,357 | -1.472% |