GAL
State Street Global Allocation ETF
stockNYSEETF
At CloseOct 2, 2026 12:33:56 PM EDT
52.62USD+0.362%(+0.19)17,411
GAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.87 | 52.87 | 52.60 | 52.65 | +0.417% | 17,411 | 0.000% |
| 2026-10-01 | 52.32 | 52.44 | 52.15 | 52.43 | +0.012% | 11,974 | +0.417% |
| 2026-09-30 | 52.66 | 52.68 | 52.42 | 52.42 | -0.233% | 7,259 | +0.429% |
| 2026-09-29 | 52.87 | 52.87 | 52.40 | 52.55 | -0.157% | 16,974 | +0.195% |
| 2026-09-28 | 52.63 | 52.76 | 52.55 | 52.63 | -0.751% | 17,900 | +0.038% |
| 2026-09-25 | 52.98 | 53.05 | 52.79 | 53.03 | -0.117% | 18,292 | -0.713% |
| 2026-09-24 | 53.05 | 53.22 | 53.01 | 53.09 | -0.269% | 6,167 | -0.830% |
| 2026-09-23 | 53.73 | 53.73 | 53.20 | 53.23 | -1.147% | 7,009 | -1.096% |
| 2026-09-22 | 53.90 | 53.90 | 53.72 | 53.85 | +0.185% | 22,907 | -2.230% |
| 2026-09-21 | 53.47 | 53.79 | 53.47 | 53.75 | +0.908% | 4,125 | -2.049% |
| 2026-09-18 | 53.21 | 53.29 | 53.16 | 53.27 | -0.269% | 7,603 | -1.160% |
| 2026-09-17 | 53.27 | 53.44 | 53.27 | 53.41 | +0.755% | 20,259 | -1.426% |
| 2026-09-16 | 53.29 | 53.35 | 52.88 | 53.01 | -0.226% | 15,846 | -0.682% |
| 2026-09-15 | 53.16 | 53.16 | 53.05 | 53.13 | -0.233% | 12,633 | -0.906% |
| 2026-09-14 | 53.17 | 53.40 | 53.12 | 53.25 | -0.534% | 6,381 | -1.137% |
| 2026-09-11 | 53.49 | 53.65 | 53.49 | 53.54 | +0.462% | 10,865 | -1.665% |
| 2026-09-10 | 53.53 | 53.53 | 53.27 | 53.29 | -0.789% | 8,207 | -1.211% |
| 2026-09-09 | 53.81 | 53.84 | 53.69 | 53.72 | -0.373% | 9,646 | -1.991% |
| 2026-09-08 | 53.88 | 54.02 | 53.88 | 53.92 | -0.242% | 18,183 | -2.357% |
| 2026-09-04 | 54.06 | 54.06 | 54.01 | 54.05 | -0.000% | 2,519 | -2.593% |
| 2026-09-03 | 53.59 | 54.07 | 53.59 | 54.05 | +0.671% | 16,364 | -2.593% |
| 2026-09-02 | 53.46 | 53.69 | 53.46 | 53.69 | +0.331% | 14,596 | -1.940% |
| 2026-09-01 | 53.64 | 53.67 | 53.48 | 53.51 | -0.552% | 8,075 | -1.616% |
| 2026-08-31 | 53.73 | 53.83 | 53.72 | 53.81 | -0.129% | 16,094 | -2.158% |
| 2026-08-28 | 54.24 | 54.24 | 53.85 | 53.88 | -0.325% | 3,051 | -2.285% |
| 2026-08-27 | 53.94 | 54.10 | 53.94 | 54.05 | +0.226% | 4,350 | -2.602% |
| 2026-08-26 | 53.79 | 54.00 | 53.79 | 53.93 | -0.093% | 7,264 | -2.382% |
| 2026-08-25 | 53.88 | 53.98 | 53.88 | 53.98 | +0.518% | 12,058 | -2.472% |
| 2026-08-24 | 53.69 | 53.73 | 53.65 | 53.70 | -0.188% | 14,637 | -1.967% |
| 2026-08-21 | 53.78 | 53.88 | 53.78 | 53.81 | +0.273% | 11,534 | -2.152% |
| 2026-08-20 | 53.54 | 53.79 | 53.54 | 53.66 | -0.282% | 16,196 | -1.885% |
| 2026-08-19 | 53.78 | 53.94 | 53.78 | 53.81 | +0.404% | 10,578 | -2.161% |
| 2026-08-18 | 53.81 | 53.81 | 53.58 | 53.60 | -0.593% | 35,942 | -1.766% |
| 2026-08-17 | 53.92 | 54.03 | 53.90 | 53.91 | -0.075% | 12,753 | -2.348% |
| 2026-08-14 | 54.09 | 54.09 | 53.92 | 53.95 | -0.102% | 7,824 | -2.421% |
| 2026-08-13 | 54.05 | 54.08 | 53.99 | 54.01 | +0.320% | 5,193 | -2.521% |
| 2026-08-12 | 54.41 | 54.41 | 53.83 | 53.84 | +0.284% | 18,731 | -2.209% |
| 2026-08-11 | 53.82 | 53.82 | 53.65 | 53.69 | -0.025% | 14,749 | -1.931% |
| 2026-08-10 | 53.42 | 53.80 | 53.42 | 53.70 | -0.176% | 14,091 | -1.956% |
| 2026-08-07 | 53.87 | 53.87 | 53.75 | 53.79 | +0.565% | 4,126 | -2.128% |
| 2026-08-06 | 53.63 | 53.63 | 53.47 | 53.49 | -0.244% | 6,153 | -1.575% |
| 2026-08-05 | 53.80 | 53.80 | 53.58 | 53.62 | +0.059% | 3,701 | -1.815% |
| 2026-08-04 | 53.10 | 53.65 | 53.10 | 53.59 | +1.168% | 7,296 | -1.757% |
| 2026-08-03 | 52.86 | 53.00 | 52.86 | 52.97 | +0.630% | 8,890 | -0.610% |
| 2026-07-31 | 52.47 | 52.64 | 52.28 | 52.64 | +0.076% | 5,263 | +0.016% |
| 2026-07-30 | 52.36 | 52.60 | 52.36 | 52.60 | +1.251% | 10,067 | +0.092% |
| 2026-07-29 | 52.18 | 52.48 | 51.95 | 51.95 | -0.878% | 28,792 | +1.345% |
| 2026-07-28 | 52.38 | 52.47 | 52.38 | 52.41 | -0.019% | 15,120 | +0.455% |
| 2026-07-27 | 52.45 | 52.45 | 52.27 | 52.42 | +0.220% | 29,138 | +0.436% |
| 2026-07-24 | 52.37 | 52.52 | 52.28 | 52.30 | +0.023% | 5,487 | +0.657% |
| 2026-07-23 | 52.34 | 52.36 | 52.19 | 52.29 | -0.794% | 4,043 | +0.681% |
| 2026-07-22 | 52.61 | 52.80 | 52.61 | 52.71 | -0.083% | 11,303 | -0.119% |
| 2026-07-21 | 52.54 | 52.79 | 52.53 | 52.76 | +0.658% | 7,315 | -0.202% |
| 2026-07-20 | 52.69 | 52.69 | 52.34 | 52.41 | -0.277% | 13,717 | +0.455% |
| 2026-07-17 | 52.55 | 52.65 | 52.54 | 52.56 | -0.501% | 2,815 | +0.177% |
| 2026-07-16 | 52.42 | 52.94 | 52.42 | 52.82 | -0.357% | 5,717 | -0.324% |
| 2026-07-15 | 53.00 | 53.04 | 52.86 | 53.01 | +0.260% | 8,065 | -0.681% |
| 2026-07-14 | 52.91 | 52.99 | 52.70 | 52.87 | +0.514% | 8,488 | -0.422% |
| 2026-07-13 | 52.80 | 52.82 | 52.56 | 52.60 | -0.770% | 3,139 | +0.089% |
| 2026-07-10 | 52.80 | 53.01 | 52.80 | 53.01 | +0.269% | 6,278 | -0.682% |
| 2026-07-09 | 52.73 | 53.30 | 52.71 | 52.87 | +0.487% | 11,969 | -0.414% |
| 2026-07-08 | 52.41 | 52.61 | 52.34 | 52.61 | -0.206% | 9,390 | +0.071% |
| 2026-07-07 | 52.90 | 52.90 | 52.65 | 52.72 | -0.665% | 15,822 | -0.135% |
| 2026-07-06 | 53.06 | 53.10 | 52.95 | 53.07 | +0.794% | 6,783 | -0.800% |
| 2026-07-02 | 52.96 | 52.96 | 52.46 | 52.66 | +0.005% | 19,347 | -0.012% |
| 2026-07-01 | 52.74 | 52.82 | 52.62 | 52.65 | -0.355% | 7,545 | -0.007% |
| 2026-06-30 | 52.72 | 52.91 | 52.72 | 52.84 | +0.351% | 8,664 | -0.362% |
| 2026-06-29 | 52.76 | 52.76 | 52.35 | 52.66 | +0.468% | 14,849 | -0.013% |
| 2026-06-26 | 52.27 | 52.53 | 52.24 | 52.41 | -0.030% | 14,754 | +0.455% |
| 2026-06-25 | 52.53 | 52.60 | 52.39 | 52.43 | -0.581% | 15,495 | +0.426% |
| 2026-06-24 | 52.84 | 52.89 | 52.63 | 52.73 | -0.163% | 3,673 | -0.158% |
| 2026-06-23 | 52.76 | 52.96 | 52.76 | 52.82 | -1.496% | 4,479 | -0.320% |
| 2026-06-22 | 52.02 | 53.76 | 52.02 | 53.62 | +0.202% | 11,669 | -1.812% |
| 2026-06-18 | 53.61 | 53.61 | 53.46 | 53.51 | +0.723% | 6,500 | -1.614% |
| 2026-06-17 | 53.68 | 53.70 | 52.62 | 53.13 | -0.778% | 7,080 | -0.902% |
| 2026-06-16 | 53.57 | 53.74 | 53.54 | 53.54 | -0.263% | 5,734 | -1.673% |
| 2026-06-15 | 53.80 | 53.85 | 53.69 | 53.69 | +0.856% | 7,185 | -1.932% |
| 2026-06-12 | 53.05 | 53.44 | 53.05 | 53.23 | +0.263% | 4,583 | -1.092% |
| 2026-06-11 | 52.37 | 53.15 | 52.37 | 53.09 | +1.550% | 12,013 | -0.832% |
| 2026-06-10 | 52.60 | 52.84 | 52.28 | 52.28 | -0.846% | 15,975 | +0.705% |
| 2026-06-09 | 53.08 | 53.17 | 52.23 | 52.73 | -0.046% | 4,570 | -0.146% |
| 2026-06-08 | 52.83 | 52.92 | 52.74 | 52.75 | +0.323% | 5,491 | -0.192% |
| 2026-06-05 | 53.20 | 53.23 | 52.49 | 52.58 | -2.078% | 25,668 | +0.130% |
| 2026-06-04 | 53.55 | 53.75 | 53.55 | 53.70 | +0.154% | 8,455 | -1.950% |
| 2026-06-03 | 53.85 | 53.85 | 53.57 | 53.61 | -0.569% | 17,156 | -1.799% |
| 2026-06-02 | 53.79 | 53.96 | 53.79 | 53.92 | +0.333% | 11,214 | -2.358% |
| 2026-06-01 | 53.35 | 53.83 | 53.35 | 53.74 | +0.147% | 3,068 | -2.033% |
| 2026-05-29 | 53.72 | 53.72 | 53.63 | 53.66 | +0.005% | 7,699 | -1.889% |
| 2026-05-28 | 53.56 | 53.66 | 53.47 | 53.66 | +0.393% | 5,796 | -1.885% |
| 2026-05-27 | 53.37 | 53.56 | 53.37 | 53.45 | -0.187% | 10,421 | -1.499% |
| 2026-05-26 | 53.34 | 53.55 | 53.34 | 53.55 | +0.874% | 37,267 | -1.683% |
| 2026-05-22 | 53.02 | 53.20 | 53.02 | 53.09 | +0.144% | 3,745 | -0.824% |
| 2026-05-21 | 52.78 | 53.02 | 52.71 | 53.01 | +0.189% | 6,725 | -0.682% |
| 2026-05-20 | 52.55 | 52.91 | 52.55 | 52.91 | +0.966% | 5,471 | -0.494% |
| 2026-05-19 | 52.52 | 52.57 | 52.34 | 52.40 | -0.656% | 11,114 | +0.467% |
| 2026-05-18 | 52.71 | 52.85 | 52.56 | 52.75 | +0.164% | 5,886 | -0.192% |
| 2026-05-15 | 52.66 | 52.84 | 52.64 | 52.66 | -1.305% | 195,511 | -0.028% |
| 2026-05-14 | 53.37 | 53.41 | 53.32 | 53.36 | +0.210% | 6,291 | -1.333% |
| 2026-05-13 | 52.97 | 53.28 | 52.97 | 53.25 | +0.336% | 6,201 | -1.126% |
| 2026-05-12 | 52.59 | 53.07 | 52.59 | 53.07 | -0.375% | 9,578 | -0.794% |
| 2026-05-11 | 53.35 | 53.37 | 53.26 | 53.27 | -0.019% | 23,728 | -1.167% |
| 2026-05-08 | 53.25 | 53.28 | 53.19 | 53.28 | +0.500% | 6,621 | -1.185% |
| 2026-05-07 | 53.37 | 53.37 | 52.91 | 53.02 | -0.412% | 11,105 | -0.691% |
| 2026-05-06 | 53.12 | 53.24 | 53.00 | 53.23 | +1.091% | 3,854 | -1.101% |
| 2026-05-05 | 52.62 | 52.67 | 52.46 | 52.66 | +0.761% | 9,284 | -0.022% |
| 2026-05-04 | 52.54 | 52.54 | 52.22 | 52.26 | -0.452% | 4,768 | +0.739% |
| 2026-05-01 | 52.50 | 55.24 | 52.50 | 52.50 | +0.095% | 2,673 | +0.284% |
| 2026-04-30 | 52.07 | 52.48 | 52.07 | 52.45 | +1.042% | 11,349 | +0.379% |
| 2026-04-29 | 51.94 | 51.94 | 51.84 | 51.91 | -0.347% | 9,585 | +1.425% |
| 2026-04-28 | 51.99 | 52.09 | 51.94 | 52.09 | -0.271% | 6,129 | +1.072% |
| 2026-04-27 | 52.27 | 52.27 | 52.19 | 52.23 | +0.002% | 8,112 | +0.799% |
| 2026-04-24 | 52.14 | 52.25 | 52.01 | 52.23 | +0.590% | 12,369 | +0.800% |
| 2026-04-23 | 52.06 | 52.17 | 51.77 | 51.92 | -0.425% | 11,779 | +1.395% |
| 2026-04-22 | 52.05 | 52.16 | 51.99 | 52.15 | +0.577% | 8,648 | +0.964% |
| 2026-04-21 | 52.49 | 52.49 | 51.85 | 51.85 | -0.769% | 6,789 | +1.546% |
| 2026-04-20 | 52.07 | 52.26 | 52.07 | 52.25 | -0.095% | 34,546 | +0.765% |
| 2026-04-17 | 52.28 | 52.38 | 52.24 | 52.30 | +0.839% | 12,242 | +0.669% |
| 2026-04-16 | 51.91 | 51.92 | 51.76 | 51.86 | -0.009% | 9,023 | +1.514% |
| 2026-04-15 | 51.81 | 51.87 | 51.74 | 51.87 | +0.246% | 7,204 | +1.505% |
| 2026-04-14 | 51.37 | 51.74 | 51.37 | 51.74 | +0.758% | 10,884 | +1.755% |
| 2026-04-13 | 50.79 | 51.35 | 50.79 | 51.35 | +0.694% | 16,230 | +2.526% |
| 2026-04-10 | 51.03 | 51.12 | 50.99 | 51.00 | -0.083% | 4,277 | +3.237% |
| 2026-04-09 | 50.76 | 51.06 | 50.70 | 51.04 | +0.258% | 9,959 | +3.152% |
| 2026-04-08 | 50.94 | 50.94 | 50.83 | 50.91 | +2.041% | 4,600 | +3.417% |
| 2026-04-07 | 49.84 | 49.89 | 49.52 | 49.89 | +0.022% | 16,478 | +5.528% |
| 2026-04-06 | 49.73 | 49.92 | 49.73 | 49.88 | +0.281% | 11,199 | +5.551% |
| 2026-04-02 | 49.28 | 49.76 | 49.28 | 49.74 | -0.060% | 8,107 | +5.848% |
| 2026-04-01 | 49.80 | 50.15 | 49.69 | 49.77 | +0.545% | 14,231 | +5.784% |
| 2026-03-31 | 48.91 | 49.50 | 48.91 | 49.50 | +1.936% | 8,018 | +6.361% |
| 2026-03-30 | 48.79 | 48.91 | 48.43 | 48.56 | -0.021% | 14,404 | +8.420% |
| 2026-03-27 | 48.85 | 48.85 | 48.52 | 48.57 | -0.594% | 9,489 | +8.397% |
| 2026-03-26 | 49.32 | 49.38 | 48.86 | 48.86 | -1.673% | 5,964 | +7.754% |
| 2026-03-25 | 49.85 | 49.85 | 49.63 | 49.69 | +0.766% | 1,936 | +5.951% |
| 2026-03-24 | 49.24 | 49.48 | 49.16 | 49.31 | -0.396% | 29,331 | +6.762% |
| 2026-03-23 | 49.33 | 49.80 | 49.33 | 49.51 | +1.123% | 15,915 | +6.339% |
| 2026-03-20 | 49.53 | 49.58 | 48.92 | 48.96 | -1.588% | 19,814 | +7.534% |
| 2026-03-19 | 49.88 | 49.88 | 49.39 | 49.75 | -0.241% | 38,589 | +5.826% |
| 2026-03-18 | 50.09 | 50.20 | 49.85 | 49.87 | -1.071% | 18,160 | +5.572% |
| 2026-03-17 | 50.51 | 50.51 | 50.37 | 50.41 | +0.426% | 8,288 | +4.441% |
| 2026-03-16 | 49.77 | 50.28 | 49.77 | 50.20 | +1.031% | 9,573 | +4.886% |
| 2026-03-13 | 50.25 | 50.25 | 49.65 | 49.68 | -0.640% | 18,279 | +5.967% |
| 2026-03-12 | 50.20 | 50.20 | 50.00 | 50.00 | -1.108% | 10,969 | +5.289% |
| 2026-03-11 | 50.66 | 50.68 | 50.45 | 50.56 | -0.249% | 4,265 | +4.123% |
| 2026-03-10 | 50.73 | 50.98 | 50.63 | 50.69 | +0.039% | 10,704 | +3.864% |
| 2026-03-09 | 49.89 | 50.68 | 49.88 | 50.67 | +0.636% | 17,428 | +3.905% |
| 2026-03-06 | 50.11 | 50.50 | 50.11 | 50.35 | -0.710% | 14,576 | +4.565% |
| 2026-03-05 | 50.70 | 50.88 | 50.40 | 50.71 | -0.860% | 196,957 | +3.823% |
| 2026-03-04 | 50.83 | 51.19 | 50.83 | 51.15 | +0.641% | 15,609 | +2.930% |
| 2026-03-03 | 50.21 | 50.98 | 50.21 | 50.82 | -1.447% | 41,630 | +3.590% |
| 2026-03-02 | 51.23 | 51.65 | 51.23 | 51.57 | -0.463% | 5,663 | +2.092% |
| 2026-02-27 | 51.68 | 52.00 | 51.33 | 51.81 | -0.116% | 6,299 | +1.619% |
| 2026-02-26 | 51.99 | 51.99 | 51.61 | 51.87 | -0.155% | 2,446 | +1.501% |
| 2026-02-25 | 51.84 | 51.97 | 51.79 | 51.95 | +0.504% | 3,121 | +1.343% |
| 2026-02-24 | 51.63 | 51.69 | 51.60 | 51.69 | +0.565% | 4,890 | +1.855% |
| 2026-02-23 | 51.73 | 51.75 | 51.34 | 51.40 | -0.569% | 3,918 | +2.430% |
| 2026-02-20 | 51.56 | 51.69 | 51.46 | 51.69 | +0.533% | 7,774 | +1.847% |
| 2026-02-19 | 51.34 | 51.42 | 51.17 | 51.42 | -0.078% | 9,166 | +2.389% |
| 2026-02-18 | 51.26 | 51.60 | 51.26 | 51.46 | +0.382% | 7,293 | +2.310% |
| 2026-02-17 | 51.23 | 51.36 | 50.95 | 51.26 | -0.090% | 8,648 | +2.701% |
| 2026-02-13 | 51.21 | 51.39 | 51.21 | 51.31 | +0.215% | 5,258 | +2.609% |
| 2026-02-12 | 51.73 | 51.73 | 51.20 | 51.20 | -0.864% | 7,445 | +2.829% |
| 2026-02-11 | 51.71 | 51.71 | 51.48 | 51.65 | +0.234% | 14,909 | +1.941% |
| 2026-02-10 | 51.72 | 51.72 | 51.53 | 51.53 | +0.050% | 9,588 | +2.180% |
| 2026-02-09 | 51.66 | 51.66 | 51.25 | 51.50 | +0.645% | 5,253 | +2.230% |
| 2026-02-06 | 50.90 | 51.17 | 50.90 | 51.17 | +1.521% | 13,272 | +2.890% |
| 2026-02-05 | 50.45 | 50.68 | 50.37 | 50.40 | -0.769% | 16,746 | +4.454% |
| 2026-02-04 | 51.10 | 51.10 | 50.64 | 50.79 | -0.152% | 4,513 | +3.651% |
| 2026-02-03 | 51.09 | 51.09 | 50.66 | 50.87 | -0.123% | 8,317 | +3.493% |
| 2026-02-02 | 50.59 | 50.97 | 50.59 | 50.93 | +0.165% | 4,028 | +3.367% |
| 2026-01-30 | 51.05 | 51.05 | 50.72 | 50.85 | -0.758% | 5,348 | +3.537% |
| 2026-01-29 | 51.34 | 51.36 | 50.86 | 51.24 | +0.044% | 47,698 | +2.752% |
| 2026-01-28 | 51.29 | 51.29 | 51.11 | 51.22 | -0.086% | 3,279 | +2.797% |
| 2026-01-27 | 51.20 | 51.26 | 51.17 | 51.26 | +0.618% | 3,719 | +2.709% |
| 2026-01-26 | 50.97 | 51.02 | 50.94 | 50.95 | +0.356% | 5,936 | +3.344% |
| 2026-01-23 | 50.58 | 50.78 | 50.58 | 50.76 | +0.107% | 5,659 | +3.711% |
| 2026-01-22 | 50.67 | 50.78 | 50.59 | 50.71 | +0.525% | 6,265 | +3.823% |
| 2026-01-21 | 50.10 | 50.51 | 50.10 | 50.45 | +1.036% | 11,969 | +4.368% |
| 2026-01-20 | 50.01 | 50.24 | 49.93 | 49.93 | -1.234% | 31,111 | +5.449% |
| 2026-01-16 | 50.29 | 50.61 | 50.29 | 50.55 | -0.016% | 6,998 | +4.148% |
| 2026-01-15 | 50.74 | 50.74 | 50.56 | 50.56 | +0.157% | 7,565 | +4.131% |
| 2026-01-14 | 50.44 | 50.48 | 50.33 | 50.48 | +0.048% | 11,354 | +4.294% |
| 2026-01-13 | 50.50 | 50.53 | 50.37 | 50.46 | -0.263% | 109,451 | +4.344% |
| 2026-01-12 | 50.39 | 50.59 | 50.39 | 50.59 | +0.377% | 18,434 | +4.069% |
| 2026-01-09 | 50.27 | 50.43 | 50.18 | 50.40 | +0.501% | 74,876 | +4.462% |
| 2026-01-08 | 50.02 | 50.15 | 50.02 | 50.15 | +0.027% | 33,246 | +4.985% |
| 2026-01-07 | 50.19 | 50.25 | 50.14 | 50.14 | -0.216% | 19,577 | +5.013% |
| 2026-01-06 | 50.01 | 50.27 | 50.01 | 50.24 | +0.327% | 22,792 | +4.786% |
| 2026-01-05 | 49.90 | 50.11 | 49.89 | 50.08 | +0.684% | 15,864 | +5.129% |
| 2026-01-02 | 49.84 | 49.84 | 49.57 | 49.74 | +0.586% | 15,972 | +5.848% |
| 2025-12-31 | 49.75 | 49.75 | 49.45 | 49.45 | -0.563% | 20,481 | +6.468% |
| 2025-12-30 | 49.82 | 49.83 | 49.73 | 49.73 | -0.020% | 24,887 | +5.869% |
| 2025-12-29 | 49.77 | 49.77 | 49.66 | 49.74 | -1.797% | 10,755 | +5.848% |
| 2025-12-26 | 50.67 | 50.69 | 50.60 | 50.65 | +0.079% | 6,265 | +3.946% |
| 2025-12-24 | 50.54 | 50.62 | 50.54 | 50.61 | +0.218% | 9,917 | +4.028% |
| 2025-12-23 | 50.41 | 50.52 | 50.39 | 50.50 | +0.278% | 4,301 | +4.255% |
| 2025-12-22 | 50.27 | 50.36 | 50.24 | 50.36 | +0.497% | 17,048 | +4.544% |
| 2025-12-19 | 50.14 | 50.20 | 50.10 | 50.11 | +0.402% | 9,500 | +5.064% |
| 2025-12-18 | 49.89 | 50.08 | 49.87 | 49.91 | +0.503% | 8,557 | +5.487% |
| 2025-12-17 | 49.87 | 50.00 | 49.62 | 49.66 | -0.561% | 22,832 | +6.018% |
| 2025-12-16 | 50.01 | 50.01 | 49.79 | 49.94 | -0.260% | 50,586 | +5.424% |
| 2025-12-15 | 50.41 | 50.41 | 49.98 | 50.07 | +0.040% | 10,735 | +5.150% |
| 2025-12-12 | 50.35 | 50.35 | 49.92 | 50.05 | -0.694% | 7,346 | +5.192% |
| 2025-12-11 | 50.25 | 50.41 | 50.24 | 50.40 | +0.289% | 21,821 | +4.462% |
| 2025-12-10 | 49.80 | 50.30 | 49.80 | 50.26 | +0.812% | 7,279 | +4.763% |
| 2025-12-09 | 49.97 | 49.99 | 49.85 | 49.85 | -0.220% | 48,617 | +5.614% |
| 2025-12-08 | 49.81 | 50.15 | 49.81 | 49.96 | -0.188% | 25,561 | +5.382% |
| 2025-12-05 | 50.05 | 50.20 | 50.05 | 50.05 | +0.028% | 4,497 | +5.183% |
| 2025-12-04 | 50.01 | 50.06 | 49.95 | 50.04 | +0.060% | 11,339 | +5.213% |
| 2025-12-03 | 49.87 | 50.04 | 49.87 | 50.01 | +0.301% | 15,963 | +5.276% |
| 2025-12-02 | 49.92 | 49.92 | 49.77 | 49.86 | +0.176% | 7,723 | +5.593% |
| 2025-12-01 | 49.82 | 49.86 | 49.77 | 49.77 | -0.393% | 3,176 | +5.779% |
| 2025-11-28 | 49.95 | 49.97 | 49.95 | 49.97 | +0.221% | 864 | +5.363% |
| 2025-11-26 | 49.67 | 49.88 | 49.62 | 49.86 | +0.705% | 14,062 | +5.595% |
| 2025-11-25 | 49.21 | 49.52 | 49.17 | 49.51 | +0.671% | 7,685 | +6.339% |
| 2025-11-24 | 48.92 | 49.18 | 48.87 | 49.18 | +0.820% | 4,403 | +7.053% |
| 2025-11-21 | 48.56 | 48.95 | 48.49 | 48.78 | +0.743% | 12,216 | +7.931% |
| 2025-11-20 | 49.28 | 49.32 | 48.37 | 48.42 | -0.919% | 18,177 | +8.733% |
| 2025-11-19 | 48.99 | 48.99 | 48.80 | 48.87 | -0.043% | 9,704 | +7.734% |
| 2025-11-18 | 48.78 | 49.03 | 48.74 | 48.89 | -0.404% | 3,491 | +7.688% |
| 2025-11-17 | 49.82 | 49.82 | 49.03 | 49.09 | -0.738% | 7,806 | +7.253% |
| 2025-11-14 | 49.17 | 49.55 | 49.17 | 49.45 | -0.037% | 6,455 | +6.461% |
| 2025-11-13 | 49.85 | 49.89 | 49.47 | 49.47 | -1.119% | 11,264 | +6.421% |
| 2025-11-12 | 49.94 | 50.06 | 49.94 | 50.03 | +0.222% | 12,689 | +5.230% |
| 2025-11-11 | 49.82 | 50.00 | 49.82 | 49.92 | +0.160% | 5,570 | +5.464% |
| 2025-11-10 | 49.71 | 49.88 | 49.61 | 49.84 | +1.038% | 30,547 | +5.632% |
| 2025-11-07 | 49.02 | 49.33 | 48.99 | 49.33 | +0.098% | 9,104 | +6.728% |
| 2025-11-06 | 49.49 | 49.49 | 49.25 | 49.28 | -0.543% | 14,427 | +6.833% |
| 2025-11-05 | 49.27 | 49.63 | 49.27 | 49.55 | +0.418% | 16,615 | +6.253% |
| 2025-11-04 | 49.29 | 49.59 | 49.29 | 49.34 | -0.837% | 6,807 | +6.698% |
| 2025-11-03 | 49.70 | 49.80 | 49.65 | 49.76 | +0.000% | 10,081 | +5.805% |
| 2025-10-31 | 49.73 | 49.79 | 49.67 | 49.76 | +0.083% | 3,766 | +5.805% |
| 2025-10-30 | 49.86 | 49.90 | 49.72 | 49.72 | -0.510% | 13,263 | +5.893% |
| 2025-10-29 | 50.19 | 50.24 | 49.88 | 49.97 | -0.319% | 9,409 | +5.352% |
| 2025-10-28 | 50.18 | 50.23 | 50.08 | 50.13 | +0.008% | 9,068 | +5.016% |
| 2025-10-27 | 50.01 | 50.13 | 50.01 | 50.13 | +0.605% | 15,941 | +5.024% |
| 2025-10-24 | 49.84 | 49.88 | 49.79 | 49.83 | +0.420% | 11,992 | +5.660% |
| 2025-10-23 | 49.54 | 49.64 | 49.47 | 49.62 | +0.458% | 10,977 | +6.104% |
| 2025-10-22 | 49.57 | 49.57 | 49.24 | 49.39 | -0.255% | 11,613 | +6.590% |
| 2025-10-21 | 49.46 | 49.57 | 49.46 | 49.52 | -0.184% | 20,852 | +6.318% |
| 2025-10-20 | 49.34 | 49.64 | 49.34 | 49.61 | +0.843% | 4,724 | +6.122% |
| 2025-10-17 | 49.12 | 49.24 | 49.03 | 49.20 | +0.109% | 17,390 | +7.017% |
| 2025-10-16 | 49.33 | 49.33 | 49.06 | 49.14 | -0.076% | 1,695 | +7.134% |
| 2025-10-15 | 49.34 | 49.37 | 48.96 | 49.18 | +0.417% | 24,569 | +7.053% |
| 2025-10-14 | 48.56 | 49.12 | 48.56 | 48.98 | +0.016% | 4,907 | +7.499% |
| 2025-10-13 | 48.92 | 48.99 | 48.82 | 48.97 | +1.197% | 18,801 | +7.515% |
| 2025-10-10 | 49.20 | 49.29 | 48.39 | 48.39 | -1.815% | 93,077 | +8.802% |
| 2025-10-09 | 49.46 | 49.52 | 49.20 | 49.28 | -0.356% | 16,526 | +6.827% |
| 2025-10-08 | 49.33 | 49.49 | 49.33 | 49.46 | +0.307% | 15,802 | +6.447% |
| 2025-10-07 | 49.41 | 49.42 | 49.29 | 49.31 | -0.430% | 4,075 | +6.774% |
| 2025-10-06 | 49.53 | 49.56 | 49.52 | 49.52 | +0.213% | 4,239 | +6.314% |
| 2025-10-03 | 49.53 | 49.53 | 49.38 | 49.42 | +0.216% | 4,192 | +6.541% |
| 2025-10-02 | 49.32 | 49.32 | 49.18 | 49.31 | +0.041% | 16,929 | +6.771% |
| 2025-10-01 | 49.11 | 49.32 | 49.11 | 49.29 | +0.349% | 12,205 | +6.814% |
| 2025-09-30 | 49.00 | 49.12 | 48.92 | 49.12 | +0.235% | 5,828 | +7.187% |
| 2025-09-29 | 49.11 | 49.11 | 48.92 | 49.00 | +0.268% | 16,039 | +7.439% |
| 2025-09-26 | 48.80 | 48.89 | 48.74 | 48.87 | +0.374% | 13,046 | +7.727% |
| 2025-09-25 | 48.76 | 48.76 | 48.55 | 48.69 | -0.450% | 15,007 | +8.130% |
| 2025-09-24 | 49.04 | 49.05 | 48.87 | 48.91 | -0.886% | 10,842 | +7.644% |
| 2025-09-23 | 49.51 | 49.52 | 49.27 | 49.35 | -0.187% | 8,221 | +6.690% |
| 2025-09-22 | 49.34 | 49.44 | 49.25 | 49.44 | +0.299% | 21,423 | +6.491% |
| 2025-09-19 | 49.39 | 49.39 | 49.21 | 49.29 | +0.004% | 7,477 | +6.809% |
| 2025-09-18 | 49.16 | 49.34 | 49.16 | 49.29 | +0.270% | 27,855 | +6.814% |
| 2025-09-17 | 49.27 | 49.27 | 49.12 | 49.16 | -0.160% | 3,702 | +7.102% |
| 2025-09-16 | 49.31 | 49.31 | 49.15 | 49.24 | +0.083% | 17,489 | +6.931% |
| 2025-09-15 | 49.09 | 49.20 | 49.09 | 49.20 | +0.356% | 8,928 | +7.020% |
| 2025-09-12 | 49.01 | 49.08 | 48.95 | 49.02 | -0.141% | 19,672 | +7.401% |
| 2025-09-11 | 48.75 | 49.10 | 48.75 | 49.09 | +0.726% | 3,765 | +7.250% |
| 2025-09-10 | 48.85 | 48.85 | 48.70 | 48.74 | -0.538% | 10,429 | +8.028% |
| 2025-09-09 | 48.59 | 49.00 | 48.59 | 49.00 | +0.723% | 48,592 | +7.446% |
| 2025-09-08 | 48.56 | 48.65 | 48.56 | 48.65 | +0.353% | 8,007 | +8.223% |
| 2025-09-05 | 48.68 | 48.68 | 48.39 | 48.48 | +0.260% | 16,605 | +8.606% |
| 2025-09-04 | 48.23 | 48.35 | 48.16 | 48.35 | +0.426% | 32,850 | +8.888% |
| 2025-09-03 | 48.12 | 48.17 | 48.05 | 48.15 | +0.228% | 19,401 | +9.353% |
| 2025-09-02 | 47.83 | 48.06 | 47.78 | 48.04 | -0.401% | 23,553 | +9.602% |
| 2025-08-29 | 48.26 | 48.27 | 48.20 | 48.23 | -0.393% | 4,633 | +9.162% |
| 2025-08-28 | 48.40 | 48.42 | 48.28 | 48.42 | +0.311% | 19,751 | +8.733% |
| 2025-08-27 | 48.19 | 48.28 | 48.19 | 48.27 | +0.063% | 25,308 | +9.071% |
| 2025-08-26 | 48.15 | 48.24 | 48.12 | 48.24 | +0.122% | 6,670 | +9.140% |
| 2025-08-25 | 48.38 | 48.38 | 48.18 | 48.18 | -0.376% | 5,278 | +9.273% |
| 2025-08-22 | 47.96 | 48.42 | 47.96 | 48.36 | +1.322% | 11,185 | +8.862% |
| 2025-08-21 | 47.67 | 47.79 | 47.67 | 47.73 | -0.226% | 18,140 | +10.301% |
| 2025-08-20 | 47.84 | 47.88 | 47.69 | 47.84 | +0.061% | 5,293 | +10.051% |
| 2025-08-19 | 47.95 | 48.05 | 47.81 | 47.81 | -0.393% | 47,788 | +10.118% |
| 2025-08-18 | 47.99 | 48.00 | 47.96 | 48.00 | +0.087% | 2,654 | +9.685% |
| 2025-08-15 | 48.03 | 48.03 | 47.94 | 47.96 | -0.061% | 6,108 | +9.781% |
| 2025-08-14 | 47.91 | 47.99 | 47.85 | 47.99 | -0.288% | 6,695 | +9.714% |
| 2025-08-13 | 48.12 | 48.14 | 48.03 | 48.13 | +0.477% | 3,397 | +9.397% |
| 2025-08-12 | 47.63 | 47.90 | 47.63 | 47.90 | +0.898% | 3,205 | +9.920% |
| 2025-08-11 | 47.57 | 47.59 | 47.47 | 47.47 | -0.166% | 6,266 | +10.906% |
| 2025-08-08 | 47.53 | 47.59 | 47.52 | 47.55 | +0.252% | 5,442 | +10.722% |
| 2025-08-07 | 47.63 | 47.63 | 47.37 | 47.43 | +0.062% | 5,933 | +11.001% |
| 2025-08-06 | 47.37 | 47.41 | 47.37 | 47.40 | +0.363% | 1,222 | +11.070% |
| 2025-08-05 | 47.26 | 47.29 | 47.12 | 47.23 | -0.034% | 7,524 | +11.473% |
| 2025-08-04 | 47.17 | 47.25 | 47.12 | 47.25 | +0.824% | 4,718 | +11.435% |
| 2025-08-01 | 46.73 | 46.90 | 46.73 | 46.86 | -0.295% | 7,691 | +12.353% |
| 2025-07-31 | 47.16 | 47.24 | 47.00 | 47.00 | -0.370% | 17,471 | +12.021% |
| 2025-07-30 | 47.35 | 47.37 | 47.15 | 47.17 | -0.489% | 4,977 | +11.606% |
| 2025-07-29 | 47.41 | 47.42 | 47.34 | 47.41 | +0.074% | 7,271 | +11.061% |
| 2025-07-28 | 47.41 | 47.42 | 47.33 | 47.37 | -0.380% | 3,516 | +11.143% |
| 2025-07-25 | 47.40 | 47.55 | 47.40 | 47.55 | +0.044% | 7,445 | +10.721% |
| 2025-07-24 | 47.59 | 47.59 | 47.52 | 47.53 | -0.229% | 8,454 | +10.769% |
| 2025-07-23 | 47.66 | 47.66 | 47.50 | 47.64 | +0.483% | 4,187 | +10.516% |
| 2025-07-22 | 47.17 | 47.42 | 47.17 | 47.41 | +0.357% | 9,276 | +11.050% |
| 2025-07-21 | 47.13 | 47.37 | 47.13 | 47.24 | +0.338% | 11,995 | +11.446% |
| 2025-07-18 | 47.15 | 47.22 | 47.05 | 47.08 | -0.054% | 7,647 | +11.822% |
| 2025-07-17 | 46.83 | 47.12 | 46.83 | 47.11 | +0.365% | 7,859 | +11.762% |
| 2025-07-16 | 46.84 | 46.95 | 46.80 | 46.94 | +0.313% | 5,189 | +12.170% |
| 2025-07-15 | 47.01 | 47.02 | 46.79 | 46.79 | -0.457% | 9,983 | +12.521% |
| 2025-07-14 | 46.93 | 47.04 | 46.90 | 47.01 | +0.117% | 13,094 | +12.006% |
| 2025-07-11 | 47.07 | 47.07 | 46.94 | 46.95 | -0.448% | 16,893 | +12.138% |
| 2025-07-10 | 46.99 | 47.20 | 46.99 | 47.16 | +0.110% | 8,075 | +11.635% |
| 2025-07-09 | 46.92 | 47.11 | 46.92 | 47.11 | +0.383% | 5,010 | +11.757% |
| 2025-07-08 | 46.92 | 46.96 | 46.88 | 46.93 | +0.100% | 6,394 | +12.185% |
| 2025-07-07 | 46.96 | 47.04 | 46.85 | 46.88 | -0.717% | 21,840 | +12.298% |
| 2025-07-03 | 47.22 | 47.25 | 47.20 | 47.22 | +0.152% | 3,428 | +11.493% |
| 2025-07-02 | 46.94 | 47.16 | 46.94 | 47.15 | +0.213% | 11,835 | +11.662% |
| 2025-07-01 | 46.87 | 47.10 | 46.87 | 47.05 | +0.110% | 23,738 | +11.900% |
| 2025-06-30 | 47.03 | 47.03 | 46.83 | 47.00 | +0.436% | 20,888 | +12.023% |
| 2025-06-27 | 46.80 | 46.92 | 46.69 | 46.79 | +0.133% | 19,256 | +12.510% |
| 2025-06-26 | 46.61 | 46.73 | 46.60 | 46.73 | +0.634% | 16,955 | +12.660% |
| 2025-06-25 | 46.62 | 46.62 | 46.40 | 46.44 | -1.098% | 5,158 | +13.374% |
| 2025-06-24 | 46.69 | 46.99 | 46.69 | 46.95 | +0.734% | 8,942 | +12.129% |
| 2025-06-23 | 46.51 | 46.63 | 46.39 | 46.61 | +0.608% | 22,741 | +12.952% |
| 2025-06-20 | 46.65 | 46.65 | 46.22 | 46.33 | -0.344% | 10,047 | +13.638% |
| 2025-06-18 | 46.62 | 46.62 | 46.45 | 46.49 | +0.133% | 25,818 | +13.247% |
| 2025-06-17 | 46.66 | 46.66 | 46.42 | 46.43 | -0.326% | 31,444 | +13.398% |
| 2025-06-16 | 46.53 | 46.80 | 46.53 | 46.58 | +0.324% | 36,986 | +13.028% |
| 2025-06-13 | 46.55 | 46.58 | 46.38 | 46.43 | -0.749% | 2,286 | +13.394% |
| 2025-06-12 | 46.60 | 46.80 | 46.60 | 46.78 | +0.330% | 13,312 | +12.545% |
| 2025-06-11 | 46.66 | 46.74 | 46.61 | 46.63 | +0.099% | 4,210 | +12.917% |
| 2025-06-10 | 46.69 | 46.69 | 46.51 | 46.58 | +0.258% | 11,097 | +13.028% |
| 2025-06-09 | 46.51 | 46.55 | 46.39 | 46.46 | +0.216% | 22,240 | +13.320% |
| 2025-06-06 | 46.45 | 46.45 | 46.30 | 46.36 | +0.147% | 4,939 | +13.565% |
| 2025-06-05 | 46.39 | 46.46 | 46.28 | 46.29 | -0.173% | 16,271 | +13.732% |
| 2025-06-04 | 46.40 | 46.42 | 46.29 | 46.37 | +0.469% | 15,328 | +13.535% |
| 2025-06-03 | 46.10 | 46.17 | 46.05 | 46.16 | +0.057% | 7,923 | +14.067% |
| 2025-06-02 | 46.00 | 46.14 | 46.00 | 46.13 | +0.218% | 12,616 | +14.132% |
| 2025-05-30 | 45.93 | 46.03 | 45.89 | 46.03 | +0.028% | 3,764 | +14.381% |
| 2025-05-29 | 46.05 | 46.08 | 45.92 | 46.02 | +0.319% | 22,028 | +14.413% |
| 2025-05-28 | 45.97 | 45.97 | 45.84 | 45.87 | -0.391% | 11,980 | +14.778% |
| 2025-05-27 | 46.04 | 46.06 | 45.92 | 46.05 | +0.831% | 10,147 | +14.329% |
| 2025-05-23 | 45.40 | 45.71 | 45.40 | 45.67 | +0.070% | 9,214 | +15.279% |
| 2025-05-22 | 45.52 | 45.71 | 45.49 | 45.64 | +0.018% | 20,701 | +15.360% |
| 2025-05-21 | 45.89 | 45.97 | 45.63 | 45.63 | -0.787% | 4,893 | +15.381% |
| 2025-05-20 | 45.97 | 46.01 | 45.93 | 45.99 | -0.028% | 5,591 | +14.473% |
| 2025-05-19 | 45.80 | 46.01 | 45.76 | 46.01 | +0.142% | 9,812 | +14.441% |
| 2025-05-16 | 45.81 | 45.94 | 45.81 | 45.94 | +0.284% | 5,188 | +14.603% |
| 2025-05-15 | 45.65 | 45.82 | 45.59 | 45.81 | +0.519% | 15,875 | +14.928% |
| 2025-05-14 | 45.69 | 45.74 | 45.57 | 45.57 | -0.255% | 7,908 | +15.525% |
| 2025-05-13 | 45.86 | 45.86 | 45.58 | 45.69 | +0.175% | 21,813 | +15.230% |
| 2025-05-12 | 45.58 | 45.63 | 45.53 | 45.61 | +0.871% | 16,984 | +15.432% |
| 2025-05-09 | 45.30 | 45.31 | 45.17 | 45.22 | +0.258% | 6,051 | +16.437% |
| 2025-05-08 | 45.38 | 45.38 | 45.10 | 45.10 | -0.089% | 7,248 | +16.737% |
| 2025-05-07 | 45.12 | 45.21 | 45.09 | 45.14 | -0.077% | 5,601 | +16.634% |
| 2025-05-06 | 45.08 | 45.26 | 45.08 | 45.17 | -0.079% | 8,369 | +16.544% |
| 2025-05-05 | 45.24 | 45.32 | 45.20 | 45.21 | -0.099% | 8,676 | +16.452% |
| 2025-05-02 | 45.14 | 45.30 | 45.14 | 45.26 | +0.881% | 12,144 | +16.337% |
| 2025-05-01 | 44.95 | 44.95 | 44.82 | 44.86 | -0.045% | 1,307 | +17.362% |
| 2025-04-30 | 44.62 | 44.88 | 44.57 | 44.88 | -0.134% | 3,647 | +17.310% |
| 2025-04-29 | 44.66 | 44.94 | 44.66 | 44.94 | +0.270% | 6,047 | +17.153% |
| 2025-04-28 | 44.71 | 44.82 | 44.61 | 44.82 | +0.424% | 9,983 | +17.469% |
| 2025-04-25 | 44.42 | 44.66 | 44.42 | 44.63 | +0.225% | 15,438 | +17.967% |
| 2025-04-24 | 44.12 | 44.57 | 44.12 | 44.53 | +1.136% | 26,421 | +18.232% |
| 2025-04-23 | 44.49 | 44.49 | 44.03 | 44.03 | +0.462% | 9,412 | +19.574% |
| 2025-04-22 | 43.70 | 43.95 | 43.70 | 43.83 | +1.312% | 2,932 | +20.127% |
| 2025-04-21 | 43.52 | 43.52 | 43.10 | 43.26 | -0.868% | 22,878 | +21.703% |
| 2025-04-17 | 43.66 | 43.81 | 43.62 | 43.64 | +0.448% | 5,422 | +20.647% |
| 2025-04-16 | 43.48 | 43.69 | 43.32 | 43.44 | -0.427% | 15,370 | +21.188% |
| 2025-04-15 | 43.70 | 43.73 | 43.62 | 43.63 | +0.186% | 5,575 | +20.670% |
| 2025-04-14 | 43.52 | 43.66 | 43.36 | 43.55 | 0.000% | 7,464 | +20.893% |