GBND
Goldman Sachs Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:54:00 AM EDT
47.83USD-0.157%(-0.08)28,887
47.86Bid49.32Ask1.46SpreadGBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.83 | 47.83 | 47.83 | 47.83 | -0.151% | 28,887 | 0.000% |
| 2026-10-02 | 48.02 | 48.15 | 47.89 | 47.90 | -0.212% | 382,447 | -0.151% |
| 2026-10-01 | 47.77 | 48.08 | 47.76 | 48.00 | -0.241% | 34,625 | -0.363% |
| 2026-09-30 | 48.17 | 48.17 | 48.02 | 48.12 | -0.104% | 68,647 | -0.603% |
| 2026-09-29 | 48.13 | 48.17 | 48.02 | 48.17 | -0.135% | 41,388 | -0.706% |
| 2026-09-28 | 48.26 | 48.29 | 48.13 | 48.23 | -0.453% | 39,236 | -0.840% |
| 2026-09-25 | 48.37 | 48.47 | 48.24 | 48.45 | +0.133% | 58,454 | -1.289% |
| 2026-09-24 | 48.67 | 48.67 | 48.38 | 48.39 | -0.616% | 52,706 | -1.157% |
| 2026-09-23 | 49.01 | 49.01 | 48.56 | 48.69 | -0.805% | 50,765 | -1.766% |
| 2026-09-22 | 49.18 | 49.18 | 49.00 | 49.09 | +0.031% | 72,579 | -2.557% |
| 2026-09-21 | 49.03 | 49.07 | 48.98 | 49.07 | +0.266% | 130,319 | -2.527% |
| 2026-09-18 | 48.96 | 49.01 | 48.92 | 48.94 | -0.366% | 199,115 | -2.268% |
| 2026-09-17 | 49.01 | 49.14 | 48.99 | 49.12 | +0.512% | 120,256 | -2.626% |
| 2026-09-16 | 49.13 | 49.13 | 48.86 | 48.87 | -0.010% | 87,374 | -2.128% |
| 2026-09-15 | 48.90 | 48.91 | 48.82 | 48.88 | -0.153% | 138,743 | -2.138% |
| 2026-09-14 | 48.85 | 49.01 | 48.81 | 48.95 | -0.090% | 168,721 | -2.288% |
| 2026-09-11 | 49.10 | 49.10 | 48.92 | 48.99 | -0.114% | 559,920 | -2.376% |
| 2026-09-10 | 49.11 | 49.14 | 49.00 | 49.05 | -0.568% | 42,457 | -2.487% |
| 2026-09-09 | 49.43 | 49.43 | 49.29 | 49.33 | -0.194% | 22,503 | -3.041% |
| 2026-09-08 | 49.47 | 49.47 | 49.39 | 49.43 | -0.090% | 16,881 | -3.228% |
| 2026-09-04 | 49.48 | 49.54 | 49.44 | 49.47 | +0.038% | 24,269 | -3.315% |
| 2026-09-03 | 49.45 | 49.53 | 49.44 | 49.45 | +0.155% | 26,643 | -3.279% |
| 2026-09-02 | 49.33 | 49.40 | 49.32 | 49.38 | +0.010% | 11,730 | -3.129% |
| 2026-09-01 | 49.37 | 49.49 | 49.36 | 49.37 | -0.704% | 16,925 | -3.119% |
| 2026-08-31 | 49.66 | 49.72 | 49.63 | 49.72 | -0.069% | 16,799 | -3.801% |
| 2026-08-28 | 49.89 | 49.95 | 49.75 | 49.75 | -0.285% | 15,466 | -3.868% |
| 2026-08-27 | 49.93 | 49.95 | 49.87 | 49.90 | -0.007% | 8,277 | -4.142% |
| 2026-08-26 | 49.87 | 49.94 | 49.86 | 49.90 | -0.180% | 12,819 | -4.148% |
| 2026-08-25 | 49.92 | 49.99 | 49.90 | 49.99 | +0.402% | 22,847 | -4.321% |
| 2026-08-24 | 49.78 | 49.80 | 49.73 | 49.79 | +0.201% | 32,060 | -3.937% |
| 2026-08-21 | 49.70 | 49.72 | 49.63 | 49.69 | -0.142% | 21,442 | -3.743% |
| 2026-08-20 | 49.69 | 49.80 | 49.69 | 49.76 | -0.257% | 17,550 | -3.880% |
| 2026-08-19 | 49.86 | 49.89 | 49.80 | 49.89 | +0.445% | 18,553 | -4.127% |
| 2026-08-18 | 49.62 | 49.71 | 49.59 | 49.67 | +0.106% | 22,513 | -3.701% |
| 2026-08-17 | 49.69 | 49.73 | 49.60 | 49.62 | -0.235% | 22,662 | -3.599% |
| 2026-08-14 | 49.77 | 49.83 | 49.72 | 49.73 | -0.199% | 9,131 | -3.826% |
| 2026-08-13 | 49.92 | 49.94 | 49.83 | 49.83 | +0.285% | 22,181 | -4.017% |
| 2026-08-12 | 49.75 | 49.76 | 49.69 | 49.69 | +0.071% | 9,015 | -3.743% |
| 2026-08-11 | 49.67 | 49.71 | 49.66 | 49.66 | +0.010% | 14,886 | -3.675% |
| 2026-08-10 | 49.71 | 49.72 | 49.65 | 49.65 | -0.301% | 23,506 | -3.666% |
| 2026-08-07 | 49.80 | 49.81 | 49.71 | 49.80 | +0.121% | 30,352 | -3.956% |
| 2026-08-06 | 49.75 | 49.78 | 49.69 | 49.74 | -0.201% | 17,043 | -3.840% |
| 2026-08-05 | 49.86 | 49.99 | 49.80 | 49.84 | +0.079% | 30,161 | -4.033% |
| 2026-08-04 | 49.69 | 49.81 | 49.69 | 49.80 | +0.471% | 25,187 | -3.958% |
| 2026-08-03 | 49.56 | 49.63 | 49.54 | 49.57 | -0.267% | 40,282 | -3.505% |
| 2026-07-31 | 49.68 | 49.70 | 49.60 | 49.70 | -0.219% | 20,737 | -3.763% |
| 2026-07-30 | 49.84 | 49.84 | 49.76 | 49.81 | +0.058% | 23,367 | -3.973% |
| 2026-07-29 | 49.85 | 49.90 | 49.78 | 49.78 | -0.240% | 17,105 | -3.917% |
| 2026-07-28 | 49.93 | 50.00 | 49.87 | 49.90 | +0.201% | 14,471 | -4.148% |
| 2026-07-27 | 49.82 | 49.96 | 49.77 | 49.80 | +0.141% | 30,511 | -3.956% |
| 2026-07-24 | 49.71 | 49.82 | 49.69 | 49.73 | +0.060% | 27,454 | -3.821% |
| 2026-07-23 | 49.63 | 49.72 | 49.62 | 49.70 | -0.233% | 31,271 | -3.763% |
| 2026-07-22 | 49.81 | 49.86 | 49.77 | 49.82 | -0.146% | 12,195 | -3.987% |
| 2026-07-21 | 49.92 | 49.92 | 49.87 | 49.89 | -0.262% | 9,411 | -4.127% |
| 2026-07-20 | 50.03 | 50.07 | 49.96 | 50.02 | -0.170% | 25,527 | -4.378% |
| 2026-07-17 | 50.08 | 50.53 | 50.08 | 50.10 | -0.010% | 23,505 | -4.540% |
| 2026-07-16 | 50.06 | 50.32 | 50.05 | 50.11 | +0.020% | 23,252 | -4.550% |
| 2026-07-15 | 50.11 | 50.13 | 50.05 | 50.10 | +0.140% | 7,296 | -4.531% |
| 2026-07-14 | 49.95 | 50.08 | 49.95 | 50.03 | +0.220% | 24,291 | -4.397% |
| 2026-07-13 | 49.98 | 50.02 | 49.88 | 49.92 | -0.339% | 16,352 | -4.187% |
| 2026-07-10 | 50.06 | 50.12 | 50.03 | 50.09 | -0.039% | 12,165 | -4.512% |
| 2026-07-09 | 50.09 | 50.18 | 50.07 | 50.11 | +0.059% | 9,729 | -4.549% |
| 2026-07-08 | 50.02 | 50.09 | 49.98 | 50.08 | -0.199% | 22,348 | -4.493% |
| 2026-07-07 | 50.29 | 50.29 | 50.12 | 50.18 | -0.397% | 25,355 | -4.683% |
| 2026-07-06 | 50.30 | 50.38 | 50.26 | 50.38 | +0.149% | 28,832 | -5.062% |
| 2026-07-02 | 50.27 | 50.31 | 50.24 | 50.30 | +0.030% | 12,051 | -4.920% |
| 2026-07-01 | 50.31 | 50.35 | 50.26 | 50.29 | -0.534% | 24,890 | -4.892% |
| 2026-06-30 | 50.66 | 50.79 | 50.55 | 50.56 | -0.358% | 18,112 | -5.400% |
| 2026-06-29 | 50.74 | 50.77 | 50.70 | 50.74 | +0.029% | 17,068 | -5.739% |
| 2026-06-26 | 50.62 | 50.76 | 50.62 | 50.73 | +0.005% | 39,503 | -5.712% |
| 2026-06-25 | 50.65 | 50.76 | 50.65 | 50.73 | +0.128% | 49,674 | -5.707% |
| 2026-06-24 | 50.65 | 50.69 | 50.60 | 50.66 | +0.456% | 22,182 | -5.586% |
| 2026-06-23 | 50.45 | 50.50 | 50.39 | 50.43 | +0.089% | 17,599 | -5.156% |
| 2026-06-22 | 50.38 | 50.43 | 50.33 | 50.38 | -0.198% | 13,957 | -5.071% |
| 2026-06-18 | 50.58 | 50.58 | 50.49 | 50.49 | +0.139% | 21,505 | -5.259% |
| 2026-06-17 | 50.53 | 50.60 | 50.40 | 50.41 | -0.256% | 16,247 | -5.127% |
| 2026-06-16 | 50.51 | 50.60 | 50.49 | 50.54 | +0.108% | 30,376 | -5.370% |
| 2026-06-15 | 50.55 | 50.59 | 50.45 | 50.49 | +0.164% | 23,384 | -5.268% |
| 2026-06-12 | 50.42 | 50.45 | 50.38 | 50.41 | -0.144% | 13,137 | -5.113% |
| 2026-06-11 | 50.20 | 50.49 | 50.20 | 50.48 | +0.638% | 20,445 | -5.250% |
| 2026-06-10 | 50.26 | 50.26 | 50.13 | 50.16 | -0.066% | 19,533 | -4.645% |
| 2026-06-09 | 50.16 | 50.21 | 50.13 | 50.19 | +0.170% | 13,672 | -4.708% |
| 2026-06-08 | 50.17 | 50.17 | 50.09 | 50.11 | -0.045% | 20,507 | -4.546% |
| 2026-06-05 | 50.14 | 50.22 | 50.13 | 50.13 | -0.506% | 15,747 | -4.588% |
| 2026-06-04 | 50.55 | 50.55 | 50.37 | 50.38 | +0.149% | 33,920 | -5.071% |
| 2026-06-03 | 50.23 | 50.35 | 50.23 | 50.31 | -0.218% | 12,040 | -4.929% |
| 2026-06-02 | 50.40 | 50.72 | 50.35 | 50.42 | +0.040% | 623,474 | -5.137% |
| 2026-06-01 | 50.26 | 50.40 | 50.22 | 50.40 | -0.356% | 77,074 | -5.099% |
| 2026-05-29 | 50.57 | 50.62 | 50.55 | 50.58 | +0.139% | 7,707 | -5.437% |
| 2026-05-28 | 50.36 | 50.54 | 50.36 | 50.51 | +0.167% | 8,397 | -5.306% |
| 2026-05-27 | 50.47 | 50.47 | 50.40 | 50.43 | +0.120% | 24,298 | -5.148% |
| 2026-05-26 | 50.40 | 50.40 | 50.31 | 50.37 | +0.245% | 235,137 | -5.034% |
| 2026-05-22 | 50.20 | 50.24 | 50.16 | 50.24 | +0.084% | 75,727 | -4.801% |
| 2026-05-21 | 49.95 | 50.20 | 49.95 | 50.20 | +0.212% | 29,857 | -4.721% |
| 2026-05-20 | 49.87 | 50.09 | 49.87 | 50.09 | +0.510% | 206,519 | -4.520% |
| 2026-05-19 | 49.83 | 49.91 | 49.76 | 49.84 | -0.363% | 10,580 | -4.033% |
| 2026-05-18 | 50.02 | 50.03 | 49.93 | 50.02 | -0.116% | 15,686 | -4.381% |
| 2026-05-15 | 50.10 | 50.15 | 49.89 | 50.08 | -0.595% | 21,466 | -4.493% |
| 2026-05-14 | 50.44 | 50.57 | 50.38 | 50.38 | -0.011% | 13,853 | -5.062% |
| 2026-05-13 | 50.37 | 50.50 | 50.20 | 50.39 | +0.005% | 31,488 | -5.072% |
| 2026-05-12 | 50.38 | 50.53 | 50.33 | 50.38 | -0.311% | 16,614 | -5.067% |
| 2026-05-11 | 50.55 | 50.58 | 50.51 | 50.54 | -0.197% | 22,290 | -5.362% |
| 2026-05-08 | 50.62 | 50.67 | 50.60 | 50.64 | +0.273% | 18,366 | -5.549% |
| 2026-05-07 | 50.71 | 50.71 | 50.48 | 50.50 | -0.095% | 17,918 | -5.291% |
| 2026-05-06 | 50.59 | 50.62 | 50.54 | 50.55 | +0.178% | 61,926 | -5.381% |
| 2026-05-05 | 50.41 | 50.50 | 50.41 | 50.46 | +0.213% | 90,035 | -5.212% |
| 2026-05-04 | 50.44 | 50.44 | 50.26 | 50.35 | -0.324% | 21,606 | -5.010% |
| 2026-05-01 | 50.50 | 50.64 | 50.47 | 50.52 | -0.106% | 25,227 | -5.318% |
| 2026-04-30 | 50.52 | 50.67 | 50.50 | 50.57 | +0.158% | 51,952 | -5.418% |
| 2026-04-29 | 50.62 | 53.84 | 50.46 | 50.49 | -0.414% | 155,916 | -5.268% |
| 2026-04-28 | 50.63 | 50.71 | 50.61 | 50.70 | -0.023% | 36,052 | -5.661% |
| 2026-04-27 | 50.77 | 50.77 | 50.69 | 50.71 | -0.164% | 341,253 | -5.683% |
| 2026-04-24 | 50.79 | 50.81 | 50.74 | 50.79 | +0.088% | 10,727 | -5.837% |
| 2026-04-23 | 50.80 | 50.84 | 50.71 | 50.75 | -0.138% | 14,273 | -5.754% |
| 2026-04-22 | 50.87 | 50.99 | 50.80 | 50.82 | +0.100% | 62,968 | -5.884% |
| 2026-04-21 | 50.89 | 51.02 | 50.76 | 50.77 | -0.355% | 48,067 | -5.789% |
| 2026-04-20 | 50.88 | 50.95 | 50.88 | 50.95 | 0.000% | 18,447 | -6.124% |
| 2026-04-17 | 51.01 | 51.01 | 50.91 | 50.95 | +0.355% | 75,664 | -6.124% |
| 2026-04-16 | 50.79 | 50.96 | 50.73 | 50.77 | -0.124% | 7,236,968 | -5.791% |
| 2026-04-15 | 50.85 | 50.85 | 50.78 | 50.83 | -0.073% | 23,006 | -5.908% |
| 2026-04-14 | 50.78 | 50.87 | 50.78 | 50.87 | +0.258% | 10,598 | -5.976% |
| 2026-04-13 | 50.63 | 50.74 | 50.61 | 50.74 | +0.219% | 10,771 | -5.734% |
| 2026-04-10 | 50.71 | 50.72 | 50.63 | 50.63 | -0.141% | 4,748 | -5.527% |
| 2026-04-09 | 50.72 | 50.72 | 50.70 | 50.70 | +0.013% | 682 | -5.660% |
| 2026-04-08 | 50.84 | 50.84 | 50.68 | 50.69 | +0.323% | 28,487 | -5.648% |
| 2026-04-07 | 50.38 | 50.53 | 50.38 | 50.53 | +0.098% | 5,931 | -5.343% |
| 2026-04-06 | 50.46 | 50.53 | 50.46 | 50.48 | -0.122% | 11,378 | -5.250% |
| 2026-04-02 | 50.55 | 50.55 | 50.53 | 50.54 | +0.182% | 43,210 | -5.365% |
| 2026-04-01 | 50.44 | 50.50 | 50.41 | 50.45 | -0.244% | 20,499 | -5.193% |
| 2026-03-31 | 50.54 | 50.66 | 50.46 | 50.57 | +0.325% | 55,156 | -5.425% |
| 2026-03-30 | 50.41 | 50.45 | 50.39 | 50.41 | +0.617% | 525,975 | -5.118% |
| 2026-03-27 | 50.08 | 50.10 | 50.08 | 50.10 | -0.091% | 720 | -4.533% |
| 2026-03-26 | 50.37 | 50.37 | 50.15 | 50.15 | -0.621% | 5,473 | -4.620% |
| 2026-03-25 | 50.48 | 50.49 | 50.42 | 50.46 | +0.411% | 52,417 | -5.212% |
| 2026-03-24 | 50.24 | 50.34 | 50.24 | 50.25 | -0.287% | 1,119 | -4.822% |
| 2026-03-23 | 50.37 | 50.42 | 50.31 | 50.40 | +0.330% | 2,198 | -5.095% |
| 2026-03-20 | 50.36 | 50.36 | 50.23 | 50.23 | -0.874% | 31,020 | -4.782% |
| 2026-03-19 | 50.56 | 50.67 | 50.56 | 50.67 | +0.109% | 11,319 | -5.614% |
| 2026-03-18 | 50.75 | 50.75 | 50.60 | 50.62 | -0.452% | 10,426 | -5.512% |
| 2026-03-17 | 50.80 | 50.85 | 50.79 | 50.85 | +0.318% | 20,844 | -5.939% |
| 2026-03-16 | 50.68 | 50.69 | 50.64 | 50.69 | +0.315% | 2,704 | -5.640% |
| 2026-03-13 | 50.61 | 50.65 | 50.49 | 50.53 | -0.148% | 7,726 | -5.343% |
| 2026-03-12 | 50.66 | 50.67 | 50.56 | 50.60 | -0.310% | 1,637 | -5.484% |
| 2026-03-11 | 50.88 | 50.88 | 50.74 | 50.76 | -0.514% | 6,538 | -5.777% |
| 2026-03-10 | 51.11 | 51.13 | 51.02 | 51.02 | -0.153% | 3,510 | -6.262% |
| 2026-03-09 | 50.90 | 51.10 | 50.89 | 51.10 | +0.121% | 3,649 | -6.405% |
| 2026-03-06 | 50.95 | 51.06 | 50.95 | 51.04 | +0.013% | 720 | -6.292% |
| 2026-03-05 | 51.05 | 51.06 | 51.02 | 51.03 | -0.280% | 20,791 | -6.280% |
| 2026-03-04 | 51.22 | 51.23 | 51.18 | 51.18 | -0.155% | 9,037 | -6.542% |
| 2026-03-03 | 51.18 | 51.30 | 51.18 | 51.26 | -0.078% | 4,045 | -6.687% |
| 2026-03-02 | 51.33 | 51.33 | 51.26 | 51.30 | -0.664% | 9,765 | -6.759% |
| 2026-02-27 | 51.66 | 51.67 | 51.62 | 51.64 | +0.136% | 6,624 | -7.379% |
| 2026-02-26 | 51.53 | 51.58 | 51.53 | 51.57 | +0.068% | 6,894 | -7.252% |
| 2026-02-25 | 51.51 | 51.56 | 51.47 | 51.53 | +0.062% | 30,329 | -7.189% |
| 2026-02-24 | 51.50 | 51.54 | 51.48 | 51.50 | -0.004% | 10,939 | -7.131% |
| 2026-02-23 | 51.47 | 51.54 | 51.45 | 51.51 | +0.165% | 2,744 | -7.135% |
| 2026-02-20 | 51.40 | 51.44 | 51.38 | 51.42 | +0.049% | 3,841 | -6.982% |
| 2026-02-19 | 51.37 | 51.41 | 51.37 | 51.40 | +0.003% | 1,847 | -6.936% |
| 2026-02-18 | 51.41 | 51.44 | 51.38 | 51.39 | -0.107% | 12,625 | -6.934% |
| 2026-02-17 | 51.47 | 51.47 | 51.43 | 51.45 | -0.061% | 57,791 | -7.033% |
| 2026-02-13 | 51.41 | 51.48 | 51.41 | 51.48 | +0.331% | 51,881 | -7.090% |
| 2026-02-12 | 51.20 | 51.31 | 51.20 | 51.31 | +0.440% | 41,635 | -6.782% |
| 2026-02-11 | 51.10 | 51.17 | 51.09 | 51.09 | -0.160% | 41,850 | -6.372% |
| 2026-02-10 | 51.19 | 51.19 | 51.16 | 51.17 | +0.276% | 1,840 | -6.522% |
| 2026-02-09 | 50.99 | 51.06 | 50.99 | 51.03 | +0.040% | 3,866 | -6.265% |
| 2026-02-06 | 50.94 | 51.02 | 50.94 | 51.01 | +0.050% | 2,186 | -6.227% |
| 2026-02-05 | 50.92 | 50.99 | 50.92 | 50.98 | +0.387% | 1,183 | -6.181% |
| 2026-02-04 | 50.79 | 50.84 | 50.78 | 50.78 | -0.021% | 3,233 | -5.818% |
| 2026-02-03 | 50.76 | 50.80 | 50.73 | 50.80 | -0.010% | 1,577 | -5.837% |
| 2026-02-02 | 50.88 | 50.89 | 50.77 | 50.80 | -0.324% | 5,278 | -5.846% |
| 2026-01-30 | 50.93 | 50.97 | 50.93 | 50.97 | -0.059% | 1,591 | -6.151% |
| 2026-01-29 | 50.88 | 51.00 | 50.88 | 50.99 | +0.146% | 3,757 | -6.206% |
| 2026-01-28 | 50.91 | 50.92 | 50.89 | 50.92 | -0.026% | 2,535 | -6.069% |
| 2026-01-27 | 50.99 | 50.99 | 50.93 | 50.93 | -0.077% | 7,392 | -6.093% |
| 2026-01-26 | 51.00 | 51.00 | 50.97 | 50.97 | +0.153% | 2,666 | -6.166% |
| 2026-01-23 | 50.87 | 50.90 | 50.87 | 50.90 | +0.085% | 366 | -6.022% |
| 2026-01-22 | 50.80 | 50.87 | 50.80 | 50.85 | -0.232% | 1,279 | -5.943% |
| 2026-01-21 | 50.75 | 50.97 | 50.74 | 50.97 | +0.533% | 11,142 | -6.160% |
| 2026-01-20 | 50.67 | 50.78 | 50.67 | 50.70 | -0.373% | 8,183 | -5.661% |
| 2026-01-16 | 50.95 | 50.95 | 50.87 | 50.89 | -0.157% | 816 | -6.013% |
| 2026-01-15 | 50.99 | 51.02 | 50.97 | 50.97 | -0.109% | 9,093 | -6.160% |
| 2026-01-14 | 51.02 | 51.06 | 51.02 | 51.03 | +0.129% | 5,690 | -6.263% |
| 2026-01-13 | 50.96 | 50.98 | 50.94 | 50.96 | +0.010% | 14,658 | -6.142% |
| 2026-01-12 | 50.92 | 50.95 | 50.92 | 50.95 | +0.033% | 1,324 | -6.133% |
| 2026-01-09 | 50.93 | 50.98 | 50.93 | 50.94 | +0.204% | 10,060 | -6.102% |
| 2026-01-08 | 50.85 | 50.87 | 50.82 | 50.83 | -0.241% | 7,103 | -5.910% |
| 2026-01-07 | 50.96 | 50.99 | 50.89 | 50.96 | +0.152% | 25,769 | -6.137% |
| 2026-01-06 | 50.84 | 50.88 | 50.80 | 50.88 | +0.019% | 11,218 | -5.994% |
| 2026-01-05 | 50.84 | 50.92 | 50.80 | 50.87 | +0.197% | 7,035 | -5.976% |
| 2026-01-02 | 50.82 | 50.86 | 50.77 | 50.77 | -0.098% | 17,025 | -5.791% |
| 2025-12-31 | 50.91 | 50.91 | 50.82 | 50.82 | -0.684% | 5,339 | -5.884% |
| 2025-12-30 | 51.11 | 51.19 | 51.10 | 51.17 | +0.020% | 13,780 | -6.527% |
| 2025-12-29 | 51.15 | 51.16 | 51.14 | 51.16 | +0.156% | 3,302 | -6.508% |
| 2025-12-26 | 51.15 | 51.15 | 51.07 | 51.08 | +0.010% | 5,602 | -6.363% |
| 2025-12-24 | 51.00 | 51.08 | 50.97 | 51.08 | +0.186% | 2,857 | -6.353% |
| 2025-12-23 | 50.90 | 51.01 | 50.89 | 50.98 | +0.012% | 21,777 | -6.179% |
| 2025-12-22 | 50.95 | 51.09 | 50.93 | 50.97 | -0.010% | 38,913 | -6.168% |
| 2025-12-19 | 51.00 | 51.01 | 50.95 | 50.98 | -0.081% | 125,108 | -6.177% |
| 2025-12-18 | 51.04 | 51.18 | 50.97 | 51.02 | 0.000% | 161,191 | -6.252% |
| 2025-12-17 | 50.90 | 51.05 | 50.90 | 51.02 | +0.118% | 1,069,851 | -6.252% |
| 2025-12-16 | 50.90 | 51.07 | 50.89 | 50.96 | +0.177% | 12,004 | -6.142% |
| 2025-12-15 | 50.89 | 51.03 | 50.82 | 50.87 | +0.138% | 15,143 | -5.976% |
| 2025-12-12 | 50.81 | 50.81 | 50.78 | 50.80 | -0.294% | 7,959 | -5.846% |
| 2025-12-11 | 51.04 | 51.04 | 50.95 | 50.95 | +0.056% | 7,417 | -6.124% |
| 2025-12-10 | 50.81 | 51.22 | 50.81 | 50.92 | +0.317% | 24,321 | -6.071% |
| 2025-12-09 | 50.87 | 50.92 | 50.76 | 50.76 | -0.086% | 4,516 | -5.774% |
| 2025-12-08 | 50.80 | 50.82 | 50.80 | 50.80 | -0.256% | 1,381 | -5.855% |
| 2025-12-05 | 50.94 | 50.94 | 50.93 | 50.94 | -0.051% | 8,217 | -6.096% |
| 2025-12-04 | 50.97 | 50.97 | 50.96 | 50.96 | -0.243% | 152 | -6.144% |
| 2025-12-03 | 51.06 | 51.14 | 51.02 | 51.09 | +0.216% | 13,785 | -6.372% |
| 2025-12-02 | 50.92 | 50.98 | 50.92 | 50.98 | -0.029% | 6,278 | -6.170% |
| 2025-12-01 | 50.92 | 51.00 | 50.92 | 50.99 | -0.582% | 15,498 | -6.197% |
| 2025-11-28 | 51.29 | 51.86 | 51.29 | 51.29 | -0.074% | 5,170 | -6.743% |
| 2025-11-26 | 51.24 | 51.35 | 51.22 | 51.33 | +0.080% | 7,513 | -6.812% |
| 2025-11-25 | 51.30 | 51.43 | 51.28 | 51.28 | +0.242% | 13,176 | -6.737% |
| 2025-11-24 | 51.14 | 51.16 | 51.14 | 51.16 | +0.208% | 4,300 | -6.511% |
| 2025-11-21 | 51.06 | 51.19 | 50.98 | 51.05 | +0.123% | 17,210 | -6.317% |
| 2025-11-20 | 50.97 | 51.35 | 50.96 | 50.99 | +0.253% | 36,686 | -6.202% |
| 2025-11-19 | 50.91 | 50.91 | 50.85 | 50.86 | -0.036% | 1,833 | -5.965% |
| 2025-11-18 | 50.87 | 51.01 | 50.87 | 50.88 | +0.093% | 16,041 | -5.999% |
| 2025-11-17 | 50.88 | 50.88 | 50.83 | 50.83 | -0.040% | 3,456 | -5.911% |
| 2025-11-14 | 50.91 | 50.91 | 50.85 | 50.85 | -0.103% | 2,800 | -5.948% |
| 2025-11-13 | 50.96 | 50.96 | 50.91 | 50.91 | -0.260% | 5,684 | -6.045% |
| 2025-11-12 | 51.07 | 51.09 | 51.04 | 51.04 | -0.002% | 3,556 | -6.289% |
| 2025-11-11 | 51.04 | 51.05 | 51.04 | 51.04 | +0.198% | 8,366 | -6.291% |
| 2025-11-10 | 50.97 | 50.97 | 50.92 | 50.94 | -0.059% | 2,579 | -6.105% |
| 2025-11-07 | 50.94 | 50.97 | 50.94 | 50.97 | +0.020% | 1,114 | -6.160% |
| 2025-11-06 | 50.95 | 50.96 | 50.95 | 50.96 | +0.295% | 500 | -6.142% |
| 2025-11-05 | 50.86 | 50.86 | 50.80 | 50.81 | -0.255% | 3,691 | -5.865% |
| 2025-11-04 | 50.95 | 51.48 | 50.94 | 50.94 | +0.059% | 9,329 | -6.105% |
| 2025-11-03 | 50.90 | 50.91 | 50.90 | 50.91 | -0.450% | 4,715 | -6.050% |
| 2025-10-31 | 51.14 | 51.14 | 51.14 | 51.14 | -0.039% | 202 | -6.472% |
| 2025-10-30 | 51.16 | 51.16 | 51.16 | 51.16 | -0.187% | 140 | -6.509% |
| 2025-10-29 | 51.26 | 51.26 | 51.26 | 51.26 | -0.364% | 25,000 | -6.684% |
| 2025-10-27 | 51.44 | 51.44 | 51.44 | 51.44 | +0.103% | 4 | -7.023% |
| 2025-10-24 | 51.42 | 51.42 | 51.39 | 51.39 | +0.087% | 6,186 | -6.927% |
| 2025-10-23 | 51.36 | 51.36 | 51.35 | 51.35 | -0.194% | 4,671 | -6.846% |
| 2025-10-22 | 51.43 | 51.45 | 51.43 | 51.45 | +0.141% | 4,385 | -7.027% |
| 2025-10-20 | 51.37 | 51.37 | 51.37 | 51.37 | +0.365% | 0 | -6.896% |
| 2025-10-15 | 51.19 | 51.19 | 51.19 | 51.19 | +0.335% | 1 | -6.556% |
| 2025-10-10 | 51.02 | 51.02 | 51.02 | 51.02 | +0.345% | 92 | -6.244% |
| 2025-10-09 | 50.84 | 50.84 | 50.84 | 50.84 | -0.087% | 14 | -5.921% |
| 2025-10-08 | 50.88 | 50.88 | 50.88 | 50.88 | +0.033% | 3 | -6.003% |
| 2025-10-07 | 50.87 | 50.87 | 50.87 | 50.87 | +0.108% | 21 | -5.972% |
| 2025-10-06 | 50.81 | 50.81 | 50.81 | 50.81 | -0.195% | 12 | -5.871% |
| 2025-10-03 | 50.91 | 50.91 | 50.91 | 50.91 | -0.110% | 0 | -6.054% |
| 2025-10-02 | 50.97 | 50.97 | 50.97 | 50.97 | +0.076% | 1 | -6.158% |
| 2025-10-01 | 50.93 | 50.93 | 50.93 | 50.93 | -0.050% | 124 | -6.087% |
| 2025-09-30 | 50.96 | 50.96 | 50.96 | 50.96 | -0.058% | 3 | -6.134% |
| 2025-09-29 | 50.99 | 50.99 | 50.99 | 50.99 | +0.221% | 4 | -6.188% |
| 2025-09-26 | 50.87 | 50.87 | 50.87 | 50.87 | +0.005% | 0 | -5.981% |
| 2025-09-25 | 50.87 | 50.87 | 50.87 | 50.87 | -0.158% | 6 | -5.976% |
| 2025-09-24 | 50.95 | 50.95 | 50.95 | 50.95 | -0.146% | 5 | -6.125% |
| 2025-09-23 | 51.03 | 51.03 | 51.03 | 51.03 | +0.159% | 2 | -6.262% |
| 2025-09-22 | 50.94 | 50.94 | 50.94 | 50.94 | -0.130% | 21 | -6.113% |
| 2025-09-19 | 51.01 | 51.01 | 51.01 | 51.01 | -0.029% | 3 | -6.235% |
| 2025-09-18 | 51.03 | 51.03 | 51.03 | 51.03 | -0.282% | 0 | -6.262% |
| 2025-09-17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.176% | 1 | -6.527% |
| 2025-09-16 | 51.26 | 51.26 | 51.26 | 51.26 | +0.099% | 137 | -6.691% |
| 2025-09-15 | 51.21 | 51.21 | 51.21 | 51.21 | +0.096% | 0 | -6.599% |
| 2025-09-12 | 51.16 | 51.16 | 51.16 | 51.16 | -0.011% | 117 | -6.509% |
| 2025-09-11 | 51.17 | 51.17 | 51.17 | 51.17 | +0.204% | 92 | -6.519% |
| 2025-09-10 | 51.06 | 51.06 | 51.06 | 51.06 | +0.141% | 3 | -6.329% |
| 2025-09-09 | 50.99 | 50.99 | 50.99 | 50.99 | -0.163% | 2 | -6.197% |
| 2025-09-08 | 51.07 | 51.07 | 51.07 | 51.07 | +0.386% | 1 | -6.350% |
| 2025-09-05 | 50.88 | 50.88 | 50.88 | 50.88 | +0.475% | 1 | -5.988% |
| 2025-09-04 | 50.64 | 50.64 | 50.64 | 50.64 | +0.309% | 0 | -5.542% |
| 2025-09-03 | 50.48 | 50.48 | 50.48 | 50.48 | +0.395% | 117 | -5.250% |
| 2025-09-02 | 50.28 | 50.28 | 50.28 | 50.28 | -0.575% | 3 | -4.875% |
| 2025-08-29 | 50.57 | 50.57 | 50.57 | 50.57 | -0.102% | 0 | -5.423% |
| 2025-08-28 | 50.62 | 50.62 | 50.62 | 50.62 | +0.130% | 7 | -5.519% |
| 2025-08-27 | 50.56 | 50.56 | 50.56 | 50.56 | +0.105% | 1 | -5.396% |
| 2025-08-26 | 50.50 | 50.50 | 50.50 | 50.50 | +0.096% | 0 | -5.296% |
| 2025-08-25 | 50.46 | 50.46 | 50.46 | 50.46 | -0.040% | 3 | -5.205% |
| 2025-08-22 | 50.48 | 50.48 | 50.48 | 50.48 | +0.438% | 2 | -5.243% |
| 2025-08-21 | 50.23 | 50.26 | 50.23 | 50.26 | -0.175% | 101 | -4.829% |
| 2025-08-20 | 50.34 | 50.34 | 50.34 | 50.34 | +0.071% | 55 | -4.996% |
| 2025-08-19 | 50.31 | 50.31 | 50.31 | 50.31 | +0.128% | 1 | -4.928% |
| 2025-08-18 | 50.24 | 50.24 | 50.24 | 50.24 | -0.159% | 101 | -4.806% |
| 2025-08-15 | 50.33 | 50.33 | 50.33 | 50.33 | -0.139% | 0 | -4.958% |
| 2025-08-14 | 50.40 | 50.40 | 50.40 | 50.40 | -0.174% | 8 | -5.090% |
| 2025-08-13 | 50.48 | 50.48 | 50.48 | 50.48 | +0.376% | 1 | -5.255% |
| 2025-08-12 | 50.29 | 50.29 | 50.29 | 50.29 | -0.062% | 7 | -4.899% |
| 2025-08-11 | 50.33 | 50.33 | 50.33 | 50.33 | +0.089% | 1 | -4.958% |
| 2025-08-08 | 50.28 | 50.28 | 50.28 | 50.28 | -0.307% | 11 | -4.873% |
| 2025-08-07 | 50.43 | 50.43 | 50.43 | 50.43 | +0.044% | 3 | -5.165% |
| 2025-08-06 | 50.39 | 50.41 | 50.39 | 50.41 | -0.046% | 257 | -5.123% |
| 2025-08-05 | 50.44 | 50.44 | 50.44 | 50.44 | +0.101% | 32 | -5.167% |
| 2025-08-04 | 50.38 | 50.38 | 50.38 | 50.38 | +0.166% | 99 | -5.071% |
| 2025-08-01 | 50.30 | 50.30 | 50.30 | 50.30 | +0.402% | 0 | -4.914% |
| 2025-07-31 | 50.10 | 50.10 | 50.10 | 50.10 | -0.189% | 201 | -4.531% |
| 2025-07-30 | 50.19 | 50.19 | 50.19 | 50.19 | -0.047% | 0 | -4.711% |
| 2025-07-29 | 50.22 | 50.22 | 50.22 | 50.22 | +0.410% | 4 | -4.756% |
| 2025-07-28 | 50.01 | 50.01 | 50.01 | 50.01 | -0.064% | 0 | -4.365% |
| 2025-07-25 | 50.05 | 50.05 | 50.05 | 50.05 | +0.119% | 2 | -4.426% |
| 2025-07-24 | 49.99 | 49.99 | 49.99 | 49.99 | -0.099% | 3 | -4.312% |
| 2025-07-23 | 50.03 | 50.03 | 50.03 | 50.03 | -0.158% | 0 | -4.407% |
| 2025-07-22 | 50.11 | 50.11 | 50.11 | 50.11 | +0.138% | 0 | -4.558% |
| 2025-07-21 | 50.05 | 50.05 | 50.05 | 50.05 | +0.359% | 1 | -4.426% |
| 2025-07-18 | 49.87 | 49.87 | 49.87 | 49.87 | +0.102% | 100 | -4.083% |
| 2025-07-17 | 49.81 | 49.81 | 49.81 | 49.81 | +0.080% | 0 | -3.985% |
| 2025-07-16 | 49.77 | 49.77 | 49.77 | 49.77 | +0.080% | 3 | -3.908% |
| 2025-07-15 | 49.73 | 49.73 | 49.73 | 49.73 | -0.219% | 1 | -3.830% |
| 2025-07-14 | 49.84 | 49.84 | 49.84 | 49.84 | -0.045% | 103 | -4.041% |
| 2025-07-11 | 49.87 | 49.87 | 49.87 | 49.87 | -0.367% | 2 | -4.084% |
| 2025-07-10 | 50.05 | 50.05 | 50.05 | 50.05 | +0.047% | 1 | -4.436% |
| 2025-07-09 | 50.03 | 50.03 | 50.03 | 50.03 | +0.343% | 38 | -4.391% |
| 2025-07-08 | 49.84 | 49.86 | 49.84 | 49.86 | -0.104% | 252 | -4.063% |
| 2025-07-07 | 49.91 | 49.91 | 49.91 | 49.91 | -0.365% | 1 | -4.162% |
| 2025-07-03 | 50.06 | 50.09 | 50.06 | 50.09 | -0.259% | 326 | -4.512% |
| 2025-07-02 | 50.16 | 50.22 | 50.15 | 50.22 | +0.010% | 2,133 | -4.759% |
| 2025-07-01 | 50.22 | 50.22 | 50.22 | 50.22 | -0.022% | 95 | -4.750% |
| 2025-06-30 | 50.23 | 50.23 | 50.23 | 50.23 | +0.305% | 20 | -4.771% |
| 2025-06-27 | 50.09 | 50.09 | 50.07 | 50.07 | -0.256% | 702 | -4.481% |
| 2025-06-26 | 50.11 | 50.20 | 50.11 | 50.20 | +118.272% | 628 | -4.726% |
| 2005-08-16 | 24.58 | 24.58 | 22.76 | 23.00 | -6.656% | 984,098 | +107.957% |
| 2005-08-15 | 25.19 | 25.46 | 24.45 | 24.64 | -2.183% | 63,922 | +94.115% |
| 2005-08-12 | 25.91 | 25.91 | 23.55 | 25.19 | -3.524% | 90,692 | +89.877% |
| 2005-08-11 | 26.73 | 26.73 | 24.90 | 26.11 | -2.538% | 168,978 | +83.187% |
| 2005-08-10 | 27.00 | 27.00 | 26.51 | 26.79 | -0.594% | 50,717 | +78.537% |
| 2005-08-09 | 26.35 | 27.20 | 26.35 | 26.95 | +2.045% | 245,357 | +77.477% |
| 2005-08-08 | 24.50 | 26.50 | 24.50 | 26.41 | +7.972% | 206,807 | +81.106% |
| 2005-08-05 | 23.81 | 24.61 | 23.55 | 24.46 | +3.864% | 745,666 | +95.544% |
| 2005-08-04 | 23.06 | 23.75 | 23.06 | 23.55 | +0.641% | 608,895 | +103.100% |
| 2005-08-03 | 21.87 | 23.87 | 21.86 | 23.40 | +6.849% | 338,284 | +104.402% |
| 2005-08-02 | 21.73 | 22.23 | 21.52 | 21.90 | -0.364% | 116,075 | +118.402% |
| 2005-08-01 | 23.31 | 23.50 | 21.25 | 21.98 | -5.544% | 83,839 | +117.607% |
| 2005-07-29 | 23.43 | 23.67 | 23.13 | 23.27 | -0.172% | 37,296 | +105.544% |
| 2005-07-28 | 22.42 | 24.06 | 22.42 | 23.31 | +5.858% | 52,238 | +105.191% |
| 2005-07-27 | 22.44 | 22.50 | 22.02 | 22.02 | -1.609% | 5,215 | +117.212% |
| 2005-07-26 | 22.34 | 22.80 | 22.11 | 22.38 | +0.157% | 14,677 | +113.718% |
| 2005-07-25 | 22.45 | 22.79 | 22.14 | 22.34 | -0.512% | 9,597 | +114.052% |
| 2005-07-22 | 22.00 | 22.46 | 21.99 | 22.46 | +0.313% | 66,716 | +112.956% |
| 2005-07-21 | 22.52 | 22.54 | 22.27 | 22.39 | -0.533% | 6,034 | +113.622% |
| 2005-07-20 | 22.11 | 22.69 | 22.07 | 22.51 | +0.357% | 15,136 | +112.483% |
| 2005-07-19 | 22.49 | 22.67 | 21.95 | 22.43 | -0.045% | 6,903 | +113.241% |
| 2005-07-18 | 22.64 | 22.70 | 22.16 | 22.44 | -1.794% | 11,514 | +113.146% |
| 2005-07-15 | 22.85 | 23.05 | 22.75 | 22.85 | -1.381% | 16,531 | +109.322% |
| 2005-07-14 | 23.54 | 23.72 | 23.00 | 23.17 | -0.686% | 4,574 | +106.431% |
| 2005-07-13 | 23.65 | 23.88 | 23.33 | 23.33 | -1.478% | 8,700 | +105.015% |
| 2005-07-12 | 23.98 | 23.99 | 23.00 | 23.68 | -1.333% | 18,102 | +101.985% |
| 2005-07-11 | 23.70 | 24.00 | 23.70 | 24.00 | +1.480% | 6,501 | +99.292% |
| 2005-07-08 | 23.49 | 23.66 | 23.22 | 23.65 | +0.810% | 5,710 | +102.241% |
| 2005-07-07 | 22.64 | 23.49 | 22.49 | 23.46 | +2.311% | 20,016 | +103.879% |
| 2005-07-06 | 23.14 | 23.14 | 22.63 | 22.93 | -0.434% | 13,881 | +108.591% |
| 2005-07-05 | 22.25 | 23.03 | 22.05 | 23.03 | +3.599% | 21,147 | +107.686% |
| 2005-07-01 | 21.74 | 22.23 | 21.74 | 22.23 | +1.368% | 6,340 | +115.160% |
| 2005-06-30 | 22.18 | 22.25 | 21.76 | 21.93 | -0.544% | 34,796 | +118.103% |
| 2005-06-29 | 21.90 | 22.11 | 21.40 | 22.05 | +0.823% | 23,447 | +116.916% |
| 2005-06-28 | 22.25 | 22.25 | 21.25 | 21.87 | -1.708% | 79,013 | +118.701% |
| 2005-06-27 | 21.74 | 22.25 | 21.19 | 22.25 | +2.299% | 71,833 | +114.966% |
| 2005-06-24 | 20.90 | 21.75 | 20.90 | 21.75 | +4.317% | 116,690 | +119.908% |
| 2005-06-23 | 21.00 | 21.24 | 20.83 | 20.85 | -1.138% | 6,675 | +129.400% |
| 2005-06-22 | 21.00 | 21.20 | 20.95 | 21.09 | +0.524% | 6,202 | +126.790% |
| 2005-06-21 | 20.91 | 21.24 | 20.58 | 20.98 | +1.255% | 20,338 | +127.979% |
| 2005-06-20 | 20.70 | 21.24 | 20.50 | 20.72 | -1.098% | 13,692 | +130.840% |
| 2005-06-17 | 20.95 | 21.00 | 20.53 | 20.95 | +0.964% | 30,574 | +128.305% |
| 2005-06-16 | 20.51 | 20.80 | 20.51 | 20.75 | -0.240% | 35,940 | +130.506% |
| 2005-06-15 | 20.59 | 20.89 | 20.59 | 20.80 | -0.952% | 23,437 | +129.952% |
| 2005-06-14 | 20.51 | 21.06 | 20.51 | 21.00 | +2.439% | 9,527 | +127.762% |
| 2005-06-13 | 20.88 | 20.88 | 20.50 | 20.50 | -3.211% | 14,368 | +133.317% |
| 2005-06-10 | 20.77 | 21.18 | 20.77 | 21.18 | +1.388% | 1,090 | +125.826% |
| 2005-06-09 | 20.50 | 20.89 | 20.50 | 20.89 | +1.506% | 7,764 | +128.961% |
| 2005-06-08 | 20.50 | 20.70 | 20.50 | 20.58 | +0.244% | 9,471 | +132.410% |
| 2005-06-07 | 21.25 | 21.25 | 20.50 | 20.53 | -3.023% | 30,907 | +132.976% |
| 2005-06-06 | 20.47 | 21.24 | 20.47 | 21.17 | +0.618% | 11,943 | +125.933% |
| 2005-06-03 | 21.04 | 21.21 | 20.68 | 21.04 | -0.895% | 4,077 | +127.329% |
| 2005-06-02 | 21.20 | 21.25 | 21.06 | 21.23 | +0.142% | 4,441 | +125.294% |
| 2005-06-01 | 20.50 | 21.20 | 20.27 | 21.20 | +2.415% | 21,627 | +125.613% |
| 2005-05-31 | 20.49 | 20.70 | 20.33 | 20.70 | 0.000% | 19,696 | +131.063% |