GCAL
Goldman Sachs Dynamic California Municipal Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:45 PM EDT
48.55USD+0.099%(+0.05)188,099
48.24Bid48.78Ask0.54SpreadGCAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.55 | 48.55 | 48.36 | 48.55 | +0.099% | 188,099 | 0.000% |
| 2026-10-02 | 48.96 | 48.96 | 48.47 | 48.50 | -0.140% | 88,379 | +0.099% |
| 2026-10-01 | 48.49 | 48.86 | 48.46 | 48.57 | +0.144% | 136,723 | -0.041% |
| 2026-09-30 | 48.51 | 48.66 | 48.42 | 48.50 | +0.874% | 81,404 | +0.103% |
| 2026-09-29 | 48.20 | 48.29 | 48.00 | 48.08 | -0.560% | 166,456 | +0.978% |
| 2026-09-28 | 48.34 | 48.46 | 48.21 | 48.35 | -0.471% | 63,874 | +0.412% |
| 2026-09-25 | 48.93 | 48.93 | 48.55 | 48.58 | -0.543% | 94,923 | -0.062% |
| 2026-09-24 | 49.06 | 49.06 | 48.84 | 48.84 | -0.428% | 25,933 | -0.604% |
| 2026-09-23 | 49.15 | 49.19 | 48.94 | 49.05 | -0.616% | 410,915 | -1.029% |
| 2026-09-22 | 49.35 | 49.37 | 49.32 | 49.36 | -0.043% | 28,508 | -1.639% |
| 2026-09-21 | 49.48 | 49.48 | 49.36 | 49.38 | -0.020% | 12,148 | -1.681% |
| 2026-09-18 | 49.50 | 49.50 | 49.25 | 49.39 | -0.194% | 47,245 | -1.701% |
| 2026-09-17 | 49.59 | 49.59 | 49.39 | 49.49 | +0.275% | 32,642 | -1.891% |
| 2026-09-16 | 49.40 | 49.48 | 49.33 | 49.35 | -0.162% | 21,267 | -1.621% |
| 2026-09-15 | 49.52 | 49.52 | 49.36 | 49.43 | -0.162% | 25,437 | -1.780% |
| 2026-09-14 | 49.52 | 49.62 | 49.47 | 49.51 | -0.061% | 29,105 | -1.939% |
| 2026-09-11 | 49.40 | 49.70 | 49.38 | 49.54 | +0.413% | 187,221 | -1.998% |
| 2026-09-10 | 49.48 | 49.49 | 49.34 | 49.34 | -0.612% | 6,962 | -1.594% |
| 2026-09-09 | 49.92 | 49.92 | 49.63 | 49.64 | -0.521% | 14,411 | -2.196% |
| 2026-09-08 | 50.00 | 50.04 | 49.87 | 49.90 | -0.073% | 19,893 | -2.705% |
| 2026-09-04 | 50.02 | 50.06 | 49.94 | 49.94 | -0.007% | 21,668 | -2.776% |
| 2026-09-03 | 50.01 | 50.02 | 49.92 | 49.94 | -0.220% | 5,218 | -2.783% |
| 2026-09-02 | 49.94 | 50.05 | 49.92 | 50.05 | +0.240% | 12,705 | -2.997% |
| 2026-09-01 | 49.91 | 49.96 | 49.91 | 49.93 | -0.732% | 18,466 | -2.764% |
| 2026-08-31 | 50.27 | 50.34 | 50.27 | 50.30 | -0.033% | 14,673 | -3.476% |
| 2026-08-28 | 50.43 | 50.43 | 50.30 | 50.31 | -0.237% | 6,332 | -3.508% |
| 2026-08-27 | 50.50 | 50.50 | 50.43 | 50.43 | -0.051% | 37,814 | -3.736% |
| 2026-08-26 | 50.46 | 50.51 | 50.44 | 50.46 | -0.123% | 24,090 | -3.785% |
| 2026-08-25 | 50.49 | 50.63 | 50.49 | 50.52 | +0.063% | 14,844 | -3.903% |
| 2026-08-24 | 50.43 | 50.65 | 50.43 | 50.49 | +0.020% | 64,473 | -3.842% |
| 2026-08-21 | 50.48 | 50.49 | 50.42 | 50.48 | -0.050% | 23,692 | -3.823% |
| 2026-08-20 | 50.47 | 50.51 | 50.41 | 50.51 | -0.136% | 13,574 | -3.871% |
| 2026-08-19 | 50.58 | 50.61 | 50.55 | 50.57 | +0.275% | 4,347 | -4.001% |
| 2026-08-18 | 50.56 | 50.56 | 50.41 | 50.44 | -0.227% | 16,729 | -3.737% |
| 2026-08-17 | 50.57 | 50.68 | 50.55 | 50.55 | -0.173% | 11,351 | -3.956% |
| 2026-08-14 | 50.75 | 50.75 | 50.60 | 50.64 | -0.241% | 9,840 | -4.122% |
| 2026-08-13 | 50.70 | 50.77 | 50.70 | 50.76 | +0.148% | 27,824 | -4.354% |
| 2026-08-12 | 50.68 | 50.71 | 50.64 | 50.69 | +0.144% | 8,575 | -4.212% |
| 2026-08-11 | 50.52 | 50.62 | 50.52 | 50.61 | -0.114% | 70,920 | -4.074% |
| 2026-08-10 | 50.73 | 50.73 | 50.59 | 50.67 | +0.039% | 79,980 | -4.184% |
| 2026-08-07 | 50.56 | 50.65 | 50.56 | 50.65 | +0.324% | 14,797 | -4.146% |
| 2026-08-06 | 50.52 | 50.52 | 50.47 | 50.49 | +0.012% | 14,218 | -3.835% |
| 2026-08-05 | 50.48 | 50.50 | 50.41 | 50.48 | +0.099% | 22,829 | -3.823% |
| 2026-08-04 | 50.35 | 50.53 | 50.35 | 50.43 | +0.318% | 28,253 | -3.728% |
| 2026-08-03 | 50.33 | 50.37 | 50.27 | 50.27 | -0.424% | 13,910 | -3.422% |
| 2026-07-31 | 50.60 | 50.60 | 50.39 | 50.48 | +0.018% | 21,136 | -3.831% |
| 2026-07-30 | 50.48 | 50.57 | 50.47 | 50.48 | -0.247% | 17,843 | -3.814% |
| 2026-07-29 | 50.64 | 50.68 | 50.50 | 50.60 | +0.020% | 58,499 | -4.051% |
| 2026-07-28 | 50.52 | 50.60 | 50.52 | 50.59 | +0.079% | 25,083 | -4.032% |
| 2026-07-27 | 50.60 | 50.62 | 50.50 | 50.55 | -0.030% | 13,604 | -3.956% |
| 2026-07-24 | 50.39 | 50.56 | 50.38 | 50.56 | +0.455% | 30,626 | -3.985% |
| 2026-07-23 | 50.56 | 50.56 | 50.27 | 50.34 | -0.551% | 10,926 | -3.548% |
| 2026-07-22 | 50.67 | 50.71 | 50.61 | 50.62 | -0.237% | 17,508 | -4.080% |
| 2026-07-21 | 50.77 | 50.78 | 50.73 | 50.73 | -0.089% | 8,585 | -4.307% |
| 2026-07-20 | 50.83 | 50.83 | 50.77 | 50.78 | -0.084% | 17,592 | -4.391% |
| 2026-07-17 | 50.86 | 50.86 | 50.79 | 50.82 | -0.005% | 10,142 | -4.471% |
| 2026-07-16 | 50.83 | 50.91 | 50.80 | 50.83 | -0.162% | 9,626 | -4.476% |
| 2026-07-15 | 51.00 | 51.00 | 50.90 | 50.91 | -0.084% | 7,461 | -4.631% |
| 2026-07-14 | 50.96 | 50.99 | 50.93 | 50.95 | +0.049% | 5,373 | -4.711% |
| 2026-07-13 | 50.99 | 50.99 | 50.92 | 50.93 | -0.108% | 8,590 | -4.664% |
| 2026-07-10 | 50.95 | 50.99 | 50.95 | 50.98 | +0.037% | 2,276 | -4.767% |
| 2026-07-09 | 50.98 | 50.99 | 50.96 | 50.96 | -0.008% | 15,490 | -4.731% |
| 2026-07-08 | 51.00 | 51.00 | 50.95 | 50.97 | -0.186% | 19,387 | -4.739% |
| 2026-07-07 | 51.20 | 51.20 | 51.04 | 51.06 | -0.110% | 13,932 | -4.916% |
| 2026-07-06 | 51.14 | 51.14 | 51.07 | 51.12 | -0.018% | 13,511 | -5.020% |
| 2026-07-02 | 51.14 | 51.15 | 51.09 | 51.13 | +0.130% | 18,745 | -5.037% |
| 2026-07-01 | 51.07 | 51.08 | 51.00 | 51.06 | -0.278% | 18,029 | -4.914% |
| 2026-06-30 | 51.32 | 51.32 | 51.20 | 51.20 | -0.008% | 2,553 | -5.178% |
| 2026-06-29 | 51.19 | 51.23 | 51.18 | 51.21 | +0.127% | 12,222 | -5.185% |
| 2026-06-26 | 51.12 | 51.18 | 51.08 | 51.14 | +0.088% | 11,400 | -5.065% |
| 2026-06-25 | 51.08 | 51.11 | 51.07 | 51.09 | -0.020% | 9,530 | -4.981% |
| 2026-06-24 | 51.10 | 51.16 | 51.07 | 51.10 | +0.114% | 32,501 | -5.000% |
| 2026-06-23 | 51.05 | 51.08 | 51.03 | 51.05 | -0.036% | 19,106 | -4.891% |
| 2026-06-22 | 51.07 | 51.12 | 51.04 | 51.06 | -0.076% | 7,930 | -4.925% |
| 2026-06-18 | 51.05 | 51.13 | 51.05 | 51.10 | +0.258% | 42,125 | -4.997% |
| 2026-06-17 | 51.03 | 51.08 | 50.97 | 50.97 | -0.114% | 11,807 | -4.752% |
| 2026-06-16 | 51.02 | 52.09 | 51.01 | 51.03 | +0.020% | 21,799 | -4.860% |
| 2026-06-15 | 51.04 | 51.04 | 50.99 | 51.02 | +0.147% | 6,006 | -4.841% |
| 2026-06-12 | 50.86 | 50.96 | 50.85 | 50.95 | -0.086% | 7,095 | -4.701% |
| 2026-06-11 | 50.97 | 51.03 | 50.87 | 50.99 | +0.234% | 51,566 | -4.783% |
| 2026-06-10 | 51.01 | 51.01 | 50.86 | 50.87 | -0.214% | 16,882 | -4.561% |
| 2026-06-09 | 51.06 | 51.09 | 50.95 | 50.98 | +0.195% | 55,768 | -4.765% |
| 2026-06-08 | 51.05 | 51.05 | 50.88 | 50.88 | -0.108% | 30,150 | -4.579% |
| 2026-06-05 | 50.94 | 50.98 | 50.88 | 50.94 | -0.137% | 26,015 | -4.682% |
| 2026-06-04 | 51.09 | 51.09 | 50.96 | 51.01 | +0.102% | 22,324 | -4.813% |
| 2026-06-03 | 50.91 | 50.98 | 50.90 | 50.95 | -0.070% | 6,913 | -4.716% |
| 2026-06-02 | 51.02 | 51.02 | 50.93 | 50.99 | +0.263% | 7,560 | -4.783% |
| 2026-06-01 | 50.97 | 50.97 | 50.75 | 50.85 | -0.226% | 15,432 | -4.532% |
| 2026-05-29 | 50.96 | 51.00 | 50.94 | 50.97 | +0.049% | 25,641 | -4.748% |
| 2026-05-28 | 50.88 | 50.96 | 50.88 | 50.95 | +0.207% | 9,998 | -4.701% |
| 2026-05-27 | 50.83 | 50.88 | 50.82 | 50.84 | +0.170% | 15,772 | -4.504% |
| 2026-05-26 | 50.78 | 50.79 | 50.71 | 50.75 | +0.266% | 11,973 | -4.342% |
| 2026-05-22 | 50.65 | 50.69 | 50.62 | 50.62 | +0.067% | 19,132 | -4.087% |
| 2026-05-21 | 50.59 | 50.62 | 50.48 | 50.58 | +0.055% | 15,836 | -4.022% |
| 2026-05-20 | 50.50 | 50.57 | 50.45 | 50.56 | +0.113% | 19,428 | -3.970% |
| 2026-05-19 | 50.53 | 50.53 | 50.42 | 50.50 | -0.201% | 12,640 | -3.861% |
| 2026-05-18 | 50.65 | 50.65 | 50.57 | 50.60 | +0.039% | 14,955 | -4.054% |
| 2026-05-15 | 50.56 | 50.60 | 50.50 | 50.58 | -0.361% | 12,028 | -4.017% |
| 2026-05-14 | 50.79 | 50.79 | 50.74 | 50.76 | +0.049% | 9,035 | -4.363% |
| 2026-05-13 | 50.88 | 50.88 | 50.74 | 50.74 | -0.098% | 5,588 | -4.316% |
| 2026-05-12 | 50.89 | 50.89 | 50.79 | 50.79 | -0.211% | 14,180 | -4.410% |
| 2026-05-11 | 50.96 | 50.97 | 50.89 | 50.90 | +0.021% | 5,884 | -4.612% |
| 2026-05-08 | 50.95 | 50.97 | 50.87 | 50.89 | -0.006% | 19,690 | -4.593% |
| 2026-05-07 | 50.91 | 50.97 | 50.88 | 50.89 | +0.019% | 18,196 | -4.598% |
| 2026-05-06 | 50.88 | 50.92 | 50.87 | 50.88 | +0.227% | 15,806 | -4.579% |
| 2026-05-05 | 50.79 | 50.81 | 50.74 | 50.77 | +0.028% | 9,464 | -4.363% |
| 2026-05-04 | 50.83 | 50.83 | 50.70 | 50.75 | -0.077% | 18,395 | -4.336% |
| 2026-05-01 | 50.82 | 50.82 | 50.79 | 50.79 | -0.304% | 23,757 | -4.410% |
| 2026-04-30 | 51.02 | 51.02 | 50.90 | 50.95 | +0.000% | 17,709 | -4.701% |
| 2026-04-29 | 51.05 | 51.05 | 50.89 | 50.94 | -0.125% | 14,926 | -4.701% |
| 2026-04-28 | 51.02 | 51.07 | 50.99 | 51.01 | -0.101% | 17,466 | -4.820% |
| 2026-04-27 | 51.07 | 51.12 | 51.06 | 51.06 | +0.039% | 14,947 | -4.916% |
| 2026-04-24 | 51.06 | 51.06 | 51.02 | 51.04 | -0.010% | 18,046 | -4.879% |
| 2026-04-23 | 51.12 | 51.12 | 51.01 | 51.05 | +0.039% | 8,049 | -4.888% |
| 2026-04-22 | 51.12 | 51.12 | 51.02 | 51.02 | +0.049% | 5,753 | -4.851% |
| 2026-04-21 | 51.02 | 51.06 | 50.99 | 51.00 | -0.078% | 8,020 | -4.804% |
| 2026-04-20 | 51.05 | 51.07 | 51.02 | 51.04 | +0.065% | 18,431 | -4.879% |
| 2026-04-17 | 51.00 | 51.03 | 50.98 | 51.01 | +0.191% | 16,915 | -4.817% |
| 2026-04-16 | 50.93 | 50.94 | 50.90 | 50.91 | +0.069% | 9,122 | -4.636% |
| 2026-04-15 | 50.93 | 50.96 | 50.85 | 50.88 | -0.140% | 13,650 | -4.570% |
| 2026-04-14 | 50.95 | 50.97 | 50.92 | 50.95 | +0.004% | 41,360 | -4.703% |
| 2026-04-13 | 50.90 | 50.95 | 50.87 | 50.94 | +0.185% | 23,225 | -4.699% |
| 2026-04-10 | 50.99 | 50.99 | 50.84 | 50.85 | -0.004% | 21,102 | -4.523% |
| 2026-04-09 | 50.87 | 50.89 | 50.83 | 50.85 | -0.075% | 22,315 | -4.527% |
| 2026-04-08 | 50.93 | 50.99 | 50.84 | 50.89 | +0.345% | 20,894 | -4.598% |
| 2026-04-07 | 50.64 | 50.76 | 50.61 | 50.72 | +0.178% | 44,905 | -4.269% |
| 2026-04-06 | 50.58 | 50.63 | 50.57 | 50.63 | -0.030% | 9,924 | -4.099% |
| 2026-04-02 | 50.61 | 50.67 | 50.61 | 50.64 | +0.131% | 1,942 | -4.127% |
| 2026-04-01 | 50.61 | 50.61 | 50.54 | 50.57 | -0.167% | 24,980 | -4.001% |
| 2026-03-31 | 50.65 | 50.66 | 50.65 | 50.66 | +0.135% | 7,460 | -4.162% |
| 2026-03-30 | 50.57 | 50.60 | 50.56 | 50.59 | +0.278% | 4,966 | -4.032% |
| 2026-03-27 | 50.36 | 50.45 | 50.34 | 50.45 | +0.060% | 6,217 | -3.766% |
| 2026-03-26 | 50.48 | 50.48 | 50.40 | 50.42 | -0.168% | 19,453 | -3.709% |
| 2026-03-25 | 50.55 | 50.58 | 50.49 | 50.51 | +0.129% | 5,428 | -3.871% |
| 2026-03-24 | 50.58 | 50.58 | 50.41 | 50.44 | -0.532% | 24,768 | -3.747% |
| 2026-03-23 | 50.77 | 50.79 | 50.68 | 50.71 | +0.277% | 62,545 | -4.260% |
| 2026-03-20 | 50.90 | 50.90 | 50.57 | 50.57 | -0.726% | 13,845 | -3.994% |
| 2026-03-19 | 50.99 | 50.99 | 50.88 | 50.94 | -0.020% | 17,806 | -4.692% |
| 2026-03-18 | 51.06 | 51.09 | 50.95 | 50.95 | -0.167% | 13,011 | -4.711% |
| 2026-03-17 | 51.07 | 51.08 | 51.03 | 51.03 | +0.078% | 12,397 | -4.869% |
| 2026-03-16 | 51.16 | 51.16 | 50.99 | 50.99 | -0.078% | 48,069 | -4.795% |
| 2026-03-13 | 50.98 | 51.03 | 50.98 | 51.03 | +0.245% | 5,296 | -4.869% |
| 2026-03-12 | 51.05 | 51.05 | 50.80 | 50.91 | -0.301% | 48,461 | -4.636% |
| 2026-03-11 | 51.15 | 51.15 | 51.05 | 51.06 | -0.227% | 5,916 | -4.923% |
| 2026-03-10 | 51.17 | 51.19 | 51.15 | 51.18 | -0.098% | 15,338 | -5.139% |
| 2026-03-09 | 51.16 | 51.25 | 51.16 | 51.23 | +0.039% | 11,302 | -5.231% |
| 2026-03-06 | 51.16 | 51.21 | 51.15 | 51.21 | +0.010% | 3,176 | -5.194% |
| 2026-03-05 | 51.21 | 51.24 | 51.13 | 51.20 | -0.152% | 10,540 | -5.185% |
| 2026-03-04 | 51.32 | 51.32 | 51.26 | 51.28 | +0.142% | 11,523 | -5.329% |
| 2026-03-03 | 51.26 | 51.27 | 51.19 | 51.21 | -0.438% | 15,877 | -5.194% |
| 2026-03-02 | 51.57 | 51.57 | 51.41 | 51.44 | -0.551% | 31,373 | -5.609% |
| 2026-02-27 | 51.69 | 51.72 | 51.69 | 51.72 | +0.096% | 8,996 | -6.129% |
| 2026-02-26 | 51.64 | 51.68 | 51.63 | 51.67 | +0.030% | 5,278 | -6.039% |
| 2026-02-25 | 51.64 | 51.66 | 51.60 | 51.66 | +0.048% | 6,192 | -6.011% |
| 2026-02-24 | 51.61 | 51.66 | 51.59 | 51.63 | +0.078% | 17,449 | -5.966% |
| 2026-02-23 | 51.59 | 51.59 | 51.54 | 51.59 | +0.058% | 11,258 | -5.893% |
| 2026-02-20 | 51.55 | 51.56 | 51.48 | 51.56 | +0.093% | 11,971 | -5.838% |
| 2026-02-19 | 51.51 | 51.54 | 51.47 | 51.51 | +0.014% | 22,246 | -5.751% |
| 2026-02-18 | 51.50 | 51.51 | 51.43 | 51.51 | -0.010% | 2,755 | -5.737% |
| 2026-02-17 | 51.50 | 51.54 | 51.50 | 51.51 | +0.019% | 19,805 | -5.746% |
| 2026-02-13 | 51.47 | 51.54 | 51.46 | 51.50 | +0.099% | 27,305 | -5.728% |
| 2026-02-12 | 51.41 | 51.47 | 51.37 | 51.45 | +0.193% | 1,574 | -5.635% |
| 2026-02-11 | 51.31 | 51.35 | 51.29 | 51.35 | -0.058% | 3,555 | -5.453% |
| 2026-02-10 | 51.40 | 51.45 | 51.35 | 51.38 | +0.019% | 1,548 | -5.508% |
| 2026-02-09 | 51.31 | 51.37 | 51.31 | 51.37 | +0.117% | 2,891 | -5.490% |
| 2026-02-06 | 51.31 | 51.31 | 51.26 | 51.31 | 0.000% | 8,073 | -5.379% |
| 2026-02-05 | 51.27 | 51.35 | 51.27 | 51.31 | +0.204% | 23,464 | -5.379% |
| 2026-02-04 | 51.15 | 51.22 | 51.14 | 51.21 | +0.087% | 16,206 | -5.186% |
| 2026-02-03 | 51.13 | 51.19 | 51.12 | 51.16 | +0.070% | 5,835 | -5.103% |
| 2026-02-02 | 51.08 | 51.14 | 51.08 | 51.13 | -0.282% | 2,185 | -5.037% |
| 2026-01-30 | 51.24 | 51.27 | 51.24 | 51.27 | +0.122% | 6,903 | -5.305% |
| 2026-01-29 | 51.22 | 51.23 | 51.18 | 51.21 | -0.015% | 48,231 | -5.189% |
| 2026-01-28 | 51.22 | 51.22 | 51.22 | 51.22 | +0.113% | 1,979 | -5.204% |
| 2026-01-27 | 51.18 | 51.18 | 51.16 | 51.16 | -0.054% | 6,668 | -5.096% |
| 2026-01-26 | 51.21 | 51.21 | 51.17 | 51.19 | +0.029% | 5,590 | -5.148% |
| 2026-01-23 | 51.11 | 51.17 | 51.11 | 51.17 | +0.127% | 5,176 | -5.120% |
| 2026-01-22 | 51.10 | 51.14 | 51.08 | 51.10 | -0.049% | 146,165 | -5.000% |
| 2026-01-21 | 51.05 | 51.13 | 51.05 | 51.13 | +0.167% | 14,989 | -5.046% |
| 2026-01-20 | 51.21 | 51.21 | 51.04 | 51.05 | -0.358% | 11,206 | -4.888% |
| 2026-01-16 | 51.22 | 51.26 | 51.21 | 51.23 | +0.036% | 6,898 | -5.229% |
| 2026-01-15 | 51.25 | 51.25 | 51.12 | 51.21 | +0.088% | 29,314 | -5.194% |
| 2026-01-14 | 51.21 | 51.21 | 51.15 | 51.16 | +0.108% | 71,819 | -5.111% |
| 2026-01-13 | 51.17 | 51.20 | 51.11 | 51.11 | -0.020% | 6,828 | -5.009% |
| 2026-01-12 | 51.17 | 51.18 | 51.12 | 51.12 | +0.049% | 2,515 | -5.027% |
| 2026-01-09 | 51.04 | 51.15 | 51.04 | 51.09 | +0.039% | 47,109 | -4.981% |
| 2026-01-08 | 51.12 | 51.13 | 51.08 | 51.08 | 0.000% | 27,467 | -4.944% |
| 2026-01-07 | 51.09 | 51.09 | 51.06 | 51.08 | +0.127% | 3,417 | -4.944% |
| 2026-01-06 | 50.90 | 51.01 | 50.90 | 51.01 | +0.078% | 17,778 | -4.823% |
| 2026-01-05 | 50.93 | 51.03 | 50.92 | 50.97 | +0.098% | 9,557 | -4.748% |
| 2026-01-02 | 50.93 | 50.94 | 50.88 | 50.92 | +0.029% | 4,694 | -4.654% |
| 2025-12-31 | 50.90 | 50.93 | 50.85 | 50.91 | -0.235% | 5,426 | -4.626% |
| 2025-12-30 | 51.01 | 51.05 | 51.01 | 51.02 | -0.010% | 44,505 | -4.851% |
| 2025-12-29 | 51.01 | 51.03 | 51.01 | 51.03 | +0.157% | 19,567 | -4.860% |
| 2025-12-26 | 50.95 | 50.99 | 50.95 | 50.95 | -0.137% | 11,960 | -4.711% |
| 2025-12-24 | 51.00 | 51.02 | 51.00 | 51.02 | +0.137% | 10,211 | -4.841% |
| 2025-12-23 | 51.08 | 51.08 | 50.90 | 50.95 | -0.010% | 24,479 | -4.711% |
| 2025-12-22 | 50.98 | 51.00 | 50.92 | 50.95 | 0.000% | 18,431 | -4.720% |
| 2025-12-19 | 50.96 | 50.97 | 50.90 | 50.95 | -0.049% | 13,366 | -4.720% |
| 2025-12-18 | 51.00 | 51.00 | 50.94 | 50.98 | +0.118% | 45,099 | -4.767% |
| 2025-12-17 | 50.92 | 50.92 | 50.87 | 50.92 | +0.079% | 6,205 | -4.654% |
| 2025-12-16 | 50.84 | 50.95 | 50.84 | 50.88 | +0.118% | 10,199 | -4.579% |
| 2025-12-15 | 50.87 | 50.89 | 50.81 | 50.82 | +0.059% | 4,706 | -4.467% |
| 2025-12-12 | 50.87 | 50.88 | 50.79 | 50.79 | -0.039% | 21,819 | -4.410% |
| 2025-12-11 | 50.83 | 50.93 | 50.81 | 50.81 | -0.118% | 27,731 | -4.448% |
| 2025-12-10 | 50.87 | 50.88 | 50.79 | 50.87 | +0.118% | 22,592 | -4.561% |
| 2025-12-09 | 50.90 | 50.90 | 50.81 | 50.81 | 0.000% | 21,410 | -4.448% |
| 2025-12-08 | 50.90 | 50.90 | 50.81 | 50.81 | 0.000% | 5,749 | -4.448% |
| 2025-12-05 | 50.90 | 50.91 | 50.80 | 50.81 | -0.083% | 52,165 | -4.448% |
| 2025-12-04 | 50.88 | 50.89 | 50.81 | 50.85 | +0.024% | 9,112 | -4.527% |
| 2025-12-03 | 50.90 | 50.90 | 50.84 | 50.84 | +0.158% | 2,440 | -4.504% |
| 2025-12-02 | 50.87 | 50.97 | 50.76 | 50.76 | -0.157% | 33,147 | -4.354% |
| 2025-12-01 | 50.91 | 50.96 | 50.84 | 50.84 | -0.460% | 43,615 | -4.504% |
| 2025-11-28 | 51.12 | 51.12 | 51.08 | 51.08 | -0.009% | 2,193 | -4.944% |
| 2025-11-26 | 51.11 | 51.11 | 51.05 | 51.08 | +0.058% | 13,190 | -4.952% |
| 2025-11-25 | 51.05 | 51.05 | 51.03 | 51.05 | +0.029% | 3,775 | -4.897% |
| 2025-11-24 | 51.05 | 51.06 | 51.01 | 51.03 | +0.186% | 6,109 | -4.869% |
| 2025-11-21 | 51.04 | 51.04 | 50.94 | 50.94 | -0.049% | 20,912 | -4.692% |
| 2025-11-20 | 51.00 | 51.01 | 50.93 | 50.97 | +0.147% | 2,679 | -4.739% |
| 2025-11-19 | 51.01 | 51.03 | 50.89 | 50.89 | +0.098% | 15,904 | -4.598% |
| 2025-11-18 | 51.04 | 51.04 | 50.84 | 50.84 | -0.118% | 6,761 | -4.504% |
| 2025-11-17 | 50.99 | 50.99 | 50.90 | 50.90 | +0.037% | 7,583 | -4.617% |
| 2025-11-14 | 50.98 | 51.00 | 50.88 | 50.88 | -0.135% | 2,454 | -4.582% |
| 2025-11-13 | 50.97 | 50.98 | 50.92 | 50.95 | -0.029% | 2,395 | -4.711% |
| 2025-11-12 | 51.05 | 51.05 | 50.97 | 50.97 | -0.157% | 14,392 | -4.739% |
| 2025-11-11 | 51.00 | 51.06 | 51.00 | 51.05 | +0.226% | 6,117 | -4.888% |
| 2025-11-10 | 50.95 | 50.95 | 50.88 | 50.93 | +0.069% | 2,577 | -4.673% |
| 2025-11-07 | 50.93 | 50.95 | 50.90 | 50.90 | +0.020% | 4,872 | -4.608% |
| 2025-11-06 | 50.93 | 50.93 | 50.88 | 50.88 | +0.207% | 13,908 | -4.589% |
| 2025-11-05 | 50.87 | 50.92 | 50.78 | 50.78 | -0.255% | 9,623 | -4.391% |
| 2025-11-04 | 50.95 | 50.95 | 50.91 | 50.91 | +0.088% | 2,898 | -4.636% |
| 2025-11-03 | 50.82 | 50.87 | 50.82 | 50.87 | -0.333% | 1,084 | -4.551% |
| 2025-10-31 | 51.05 | 51.08 | 51.03 | 51.03 | +0.147% | 3,544 | -4.869% |
| 2025-10-30 | 50.85 | 51.05 | 50.84 | 50.96 | -0.059% | 50,255 | -4.729% |
| 2025-10-29 | 51.11 | 51.11 | 50.97 | 50.99 | -0.118% | 13,492 | -4.785% |
| 2025-10-28 | 51.12 | 51.14 | 51.05 | 51.05 | -0.029% | 8,313 | -4.897% |
| 2025-10-27 | 51.10 | 51.10 | 51.04 | 51.06 | -0.010% | 2,776 | -4.925% |
| 2025-10-24 | 51.10 | 51.16 | 51.07 | 51.07 | +0.127% | 29,716 | -4.934% |
| 2025-10-23 | 51.05 | 51.05 | 50.99 | 51.01 | -0.098% | 5,080 | -4.813% |
| 2025-10-22 | 51.04 | 51.10 | 51.04 | 51.05 | +0.108% | 13,429 | -4.906% |
| 2025-10-21 | 51.02 | 51.09 | 51.00 | 51.00 | +0.059% | 8,911 | -4.804% |
| 2025-10-20 | 51.09 | 51.10 | 50.97 | 50.97 | 0.000% | 13,589 | -4.748% |
| 2025-10-17 | 50.92 | 50.97 | 50.88 | 50.97 | +0.098% | 3,485 | -4.748% |
| 2025-10-16 | 50.91 | 50.98 | 50.91 | 50.92 | +0.256% | 9,013 | -4.654% |
| 2025-10-15 | 50.88 | 50.91 | 50.79 | 50.79 | -0.069% | 6,592 | -4.410% |
| 2025-10-14 | 50.83 | 50.86 | 50.77 | 50.83 | +0.056% | 2,347 | -4.476% |
| 2025-10-13 | 50.72 | 50.80 | 50.72 | 50.80 | +0.056% | 1,982 | -4.423% |
| 2025-10-10 | 50.73 | 50.86 | 50.73 | 50.77 | +0.247% | 7,633 | -4.369% |
| 2025-10-09 | 50.63 | 50.69 | 50.62 | 50.64 | -0.004% | 3,764 | -4.132% |
| 2025-10-08 | 50.65 | 50.65 | 50.64 | 50.65 | +0.148% | 2,397 | -4.137% |
| 2025-10-07 | 50.62 | 50.65 | 50.57 | 50.57 | -0.079% | 9,442 | -3.994% |
| 2025-10-06 | 50.53 | 50.66 | 50.53 | 50.61 | +0.129% | 7,173 | -4.070% |
| 2025-10-03 | 50.55 | 50.55 | 50.55 | 50.55 | -0.061% | 910 | -3.947% |
| 2025-10-02 | 50.55 | 50.60 | 50.55 | 50.58 | -0.069% | 1,975 | -4.006% |
| 2025-10-01 | 50.61 | 50.61 | 50.61 | 50.61 | -0.205% | 1,008 | -4.072% |
| 2025-09-30 | 50.76 | 50.76 | 50.69 | 50.72 | +0.049% | 13,907 | -4.269% |
| 2025-09-29 | 50.68 | 50.70 | 50.68 | 50.69 | +0.257% | 2,531 | -4.222% |
| 2025-09-26 | 50.65 | 50.67 | 50.55 | 50.56 | 0.000% | 14,339 | -3.975% |
| 2025-09-25 | 50.63 | 50.87 | 50.53 | 50.56 | -0.183% | 125,613 | -3.975% |
| 2025-09-24 | 50.70 | 50.70 | 50.65 | 50.65 | -0.183% | 4,165 | -4.151% |
| 2025-09-23 | 50.75 | 50.80 | 50.71 | 50.75 | +0.149% | 14,431 | -4.327% |
| 2025-09-22 | 50.77 | 50.78 | 50.67 | 50.67 | -0.128% | 10,756 | -4.184% |
| 2025-09-19 | 50.71 | 50.73 | 50.71 | 50.73 | +0.109% | 1,040 | -4.307% |
| 2025-09-18 | 50.70 | 50.77 | 50.66 | 50.68 | -0.212% | 9,519 | -4.203% |
| 2025-09-17 | 50.79 | 50.84 | 50.78 | 50.79 | +0.232% | 1,667 | -4.406% |
| 2025-09-16 | 50.75 | 50.83 | 50.67 | 50.67 | +0.020% | 3,774 | -4.184% |
| 2025-09-15 | 50.67 | 50.73 | 50.66 | 50.66 | +0.134% | 5,342 | -4.165% |
| 2025-09-12 | 50.59 | 50.59 | 50.55 | 50.59 | +0.024% | 3,071 | -4.036% |
| 2025-09-11 | 50.61 | 50.67 | 50.55 | 50.58 | +0.198% | 66,929 | -4.013% |
| 2025-09-10 | 50.53 | 50.67 | 50.45 | 50.48 | +0.218% | 50,628 | -3.823% |
| 2025-09-09 | 50.52 | 50.52 | 50.36 | 50.37 | +0.119% | 7,822 | -3.613% |
| 2025-09-08 | 50.28 | 50.42 | 50.28 | 50.31 | +0.419% | 17,916 | -3.498% |
| 2025-09-05 | 50.16 | 50.22 | 50.10 | 50.10 | +0.421% | 33,892 | -3.094% |
| 2025-09-04 | 49.90 | 50.02 | 49.89 | 49.89 | +0.261% | 8,513 | -2.686% |
| 2025-09-03 | 49.69 | 49.76 | 49.64 | 49.76 | +0.181% | 13,841 | -2.432% |
| 2025-09-02 | 49.77 | 49.80 | 49.67 | 49.67 | -0.361% | 5,246 | -2.255% |
| 2025-08-29 | 49.84 | 49.96 | 49.83 | 49.85 | +0.086% | 6,321 | -2.608% |
| 2025-08-28 | 49.77 | 49.87 | 49.77 | 49.81 | -0.066% | 9,553 | -2.524% |
| 2025-08-27 | 49.84 | 50.01 | 49.83 | 49.84 | +0.040% | 26,406 | -2.588% |
| 2025-08-26 | 49.82 | 49.95 | 49.82 | 49.82 | +0.040% | 5,445 | -2.549% |
| 2025-08-25 | 49.80 | 49.93 | 49.80 | 49.80 | -0.140% | 6,604 | -2.510% |
| 2025-08-22 | 49.69 | 49.94 | 49.69 | 49.87 | +0.282% | 14,613 | -2.647% |
| 2025-08-21 | 49.68 | 49.78 | 49.68 | 49.73 | -0.020% | 3,863 | -2.373% |
| 2025-08-20 | 49.74 | 49.87 | 49.74 | 49.74 | +0.060% | 22,513 | -2.392% |
| 2025-08-19 | 49.75 | 49.78 | 49.67 | 49.71 | +0.040% | 22,100 | -2.334% |
| 2025-08-18 | 49.87 | 49.89 | 49.69 | 49.69 | -0.121% | 16,575 | -2.294% |
| 2025-08-15 | 49.87 | 49.88 | 49.75 | 49.75 | +0.010% | 7,025 | -2.412% |
| 2025-08-14 | 49.79 | 49.80 | 49.68 | 49.74 | -0.090% | 2,424 | -2.402% |
| 2025-08-13 | 49.87 | 49.87 | 49.78 | 49.79 | +0.201% | 1,822 | -2.490% |
| 2025-08-12 | 49.82 | 49.82 | 49.69 | 49.69 | -0.211% | 36,617 | -2.294% |
| 2025-08-11 | 49.73 | 49.86 | 49.73 | 49.80 | +0.227% | 846 | -2.500% |
| 2025-08-08 | 49.74 | 49.78 | 49.66 | 49.68 | -0.167% | 2,990 | -2.278% |
| 2025-08-07 | 49.83 | 49.85 | 49.73 | 49.77 | +0.171% | 14,781 | -2.441% |
| 2025-08-06 | 49.83 | 49.83 | 49.68 | 49.68 | -0.121% | 1,238 | -2.275% |
| 2025-08-05 | 49.86 | 49.86 | 49.74 | 49.74 | -0.100% | 7,497 | -2.392% |
| 2025-08-04 | 49.88 | 49.88 | 49.73 | 49.79 | +0.080% | 4,375 | -2.490% |
| 2025-08-01 | 49.70 | 49.88 | 49.70 | 49.75 | +0.333% | 35,259 | -2.412% |
| 2025-07-31 | 49.59 | 49.59 | 49.59 | 49.59 | +0.162% | 111 | -2.087% |
| 2025-07-30 | 49.62 | 49.62 | 49.51 | 49.51 | -0.242% | 2,763 | -1.929% |
| 2025-07-29 | 49.56 | 49.68 | 49.56 | 49.63 | +0.323% | 6,395 | -2.166% |
| 2025-07-28 | 49.53 | 49.55 | 49.40 | 49.47 | +0.098% | 268,084 | -1.850% |
| 2025-07-25 | 49.43 | 49.52 | 49.39 | 49.42 | -0.017% | 257,073 | -1.754% |
| 2025-07-24 | 49.39 | 49.49 | 49.39 | 49.42 | 0.000% | 5,427 | -1.770% |
| 2025-07-23 | 49.36 | 49.45 | 49.36 | 49.42 | -0.020% | 8,472 | -1.770% |
| 2025-07-22 | 49.52 | 49.52 | 49.40 | 49.44 | +0.274% | 583 | -1.790% |
| 2025-07-21 | 49.43 | 49.44 | 49.30 | 49.30 | +0.020% | 40,481 | -1.521% |
| 2025-07-18 | 49.26 | 49.35 | 49.26 | 49.29 | -0.010% | 4,255 | -1.501% |
| 2025-07-17 | 49.32 | 49.32 | 49.27 | 49.30 | -0.213% | 1,384,328 | -1.511% |
| 2025-07-16 | 49.46 | 49.46 | 49.35 | 49.40 | -0.111% | 12,996 | -1.721% |
| 2025-07-15 | 49.48 | 49.48 | 49.45 | 49.45 | -0.162% | 102 | -1.830% |
| 2025-07-14 | 49.50 | 49.53 | 49.47 | 49.53 | +0.050% | 200 | -1.988% |
| 2025-07-11 | 49.51 | 49.51 | 49.51 | 49.51 | -0.370% | 106 | -1.939% |
| 2025-07-10 | 49.69 | 49.69 | 49.69 | 49.69 | -0.052% | 0 | -2.302% |
| 2025-07-09 | 49.62 | 49.72 | 49.62 | 49.72 | +0.196% | 385 | -2.353% |
| 2025-07-08 | 49.67 | 49.67 | 49.58 | 49.62 | +0.004% | 214 | -2.162% |
| 2025-07-07 | 49.57 | 49.62 | 49.57 | 49.62 | +0.042% | 211 | -2.158% |
| 2025-07-03 | 49.51 | 49.61 | 49.51 | 49.60 | -0.025% | 1,326 | -2.117% |
| 2025-07-02 | 49.51 | 49.61 | 49.51 | 49.61 | -0.068% | 202 | -2.141% |
| 2025-07-01 | 49.52 | 49.67 | 49.52 | 49.65 | -0.129% | 1,120 | -2.208% |
| 2025-06-30 | 49.78 | 49.90 | 49.71 | 49.71 | +0.125% | 5,588 | -2.334% |
| 2025-06-27 | 49.65 | 49.65 | 49.65 | 49.65 | +0.036% | 0 | -2.212% |
| 2025-06-26 | 49.56 | 49.67 | 49.56 | 49.63 | +0.018% | 1,405 | -2.176% |
| 2025-06-25 | 49.67 | 49.67 | 49.56 | 49.62 | -0.051% | 1,505 | -2.159% |
| 2025-06-24 | 49.68 | 49.69 | 49.65 | 49.65 | +0.094% | 2,382 | -2.209% |
| 2025-06-23 | 49.65 | 49.66 | 49.60 | 49.60 | +0.091% | 1,732 | -2.117% |
| 2025-06-20 | 49.56 | 49.56 | 49.56 | 49.56 | +0.073% | 0 | -2.028% |
| 2025-06-18 | 49.62 | 49.62 | 49.52 | 49.52 | -0.093% | 3,630 | -1.956% |
| 2025-06-17 | 49.60 | 49.65 | 49.50 | 49.56 | +0.222% | 22,326 | -2.048% |
| 2025-06-16 | 49.54 | 49.60 | 49.38 | 49.45 | +0.020% | 23,238 | -1.830% |
| 2025-06-13 | 49.55 | 49.56 | 49.43 | 49.45 | -0.111% | 3,712 | -1.810% |
| 2025-06-12 | 49.53 | 49.60 | 49.41 | 49.50 | +0.152% | 10,822 | -1.919% |
| 2025-06-11 | 49.48 | 49.48 | 49.42 | 49.42 | -0.071% | 330 | -1.770% |
| 2025-06-10 | 49.34 | 49.48 | 49.34 | 49.46 | +0.132% | 1,209 | -1.840% |
| 2025-06-09 | 49.52 | 49.52 | 49.32 | 49.40 | +0.335% | 2,621 | -1.711% |
| 2025-06-06 | 49.20 | 49.58 | 49.20 | 49.23 | -0.233% | 8,990 | -1.381% |
| 2025-06-05 | 49.35 | 49.46 | 49.34 | 49.34 | -0.132% | 492 | -1.611% |
| 2025-06-04 | 49.40 | 49.41 | 49.40 | 49.41 | +0.239% | 472 | -1.741% |
| 2025-06-03 | 49.29 | 49.29 | 49.29 | 49.29 | +0.076% | 102 | -1.506% |
| 2025-06-02 | 49.36 | 49.36 | 49.24 | 49.26 | -0.469% | 4,682 | -1.431% |
| 2025-05-30 | 49.54 | 49.54 | 49.49 | 49.49 | +0.031% | 208 | -1.894% |
| 2025-05-29 | 49.47 | 49.47 | 49.47 | 49.47 | +0.155% | 0 | -1.863% |
| 2025-05-28 | 49.43 | 49.91 | 49.40 | 49.40 | -0.195% | 2,771 | -1.711% |
| 2025-05-27 | 49.49 | 49.49 | 49.49 | 49.49 | +0.125% | 200 | -1.903% |
| 2025-05-23 | 49.46 | 49.47 | 49.32 | 49.43 | +0.160% | 5,762 | -1.780% |
| 2025-05-22 | 49.24 | 49.35 | 49.22 | 49.35 | +0.287% | 746 | -1.623% |
| 2025-05-21 | 49.48 | 49.53 | 49.21 | 49.21 | -0.554% | 3,554 | -1.341% |
| 2025-05-20 | 49.48 | 49.48 | 49.48 | 49.48 | +0.101% | 1,482 | -1.888% |
| 2025-05-19 | 49.43 | 49.43 | 49.43 | 49.43 | -0.011% | 0 | -1.789% |
| 2025-05-16 | 49.41 | 49.44 | 49.41 | 49.44 | -0.141% | 322 | -1.800% |
| 2025-05-15 | 49.58 | 49.58 | 49.50 | 49.51 | +0.356% | 6,591 | -1.938% |
| 2025-05-14 | 49.36 | 49.36 | 49.33 | 49.33 | -0.180% | 3,660 | -1.589% |
| 2025-05-13 | 49.47 | 49.47 | 49.42 | 49.42 | +0.167% | 4,801 | -1.766% |
| 2025-05-12 | 49.34 | 49.34 | 49.34 | 49.34 | -0.060% | 2 | -1.602% |
| 2025-05-09 | 49.49 | 49.49 | 49.37 | 49.37 | -0.017% | 9,056 | -1.661% |
| 2025-05-08 | 49.38 | 49.38 | 49.38 | 49.38 | -0.180% | 794 | -1.677% |
| 2025-05-07 | 49.47 | 49.47 | 49.47 | 49.47 | +0.097% | 24 | -1.854% |
| 2025-05-06 | 49.42 | 49.42 | 49.42 | 49.42 | +0.283% | 50 | -1.759% |
| 2025-05-05 | 49.28 | 49.28 | 49.28 | 49.28 | -0.093% | 141 | -1.481% |
| 2025-05-02 | 49.33 | 49.33 | 49.33 | 49.33 | -0.229% | 3 | -1.573% |
| 2025-05-01 | 49.45 | 49.53 | 49.44 | 49.44 | -0.217% | 4,256 | -1.798% |
| 2025-04-30 | 49.55 | 49.55 | 49.55 | 49.55 | +0.246% | 0 | -2.011% |
| 2025-04-29 | 49.29 | 49.42 | 49.25 | 49.42 | -0.010% | 4,098 | -1.770% |
| 2025-04-28 | 49.68 | 49.68 | 49.36 | 49.43 | +0.254% | 12,749 | -1.780% |
| 2025-04-25 | 49.23 | 49.30 | 49.23 | 49.30 | +0.152% | 377 | -1.531% |
| 2025-04-24 | 49.24 | 49.24 | 49.23 | 49.23 | +0.508% | 1,365 | -1.381% |
| 2025-04-23 | 48.98 | 48.98 | 48.98 | 48.98 | +0.433% | 5,946 | -0.880% |
| 2025-04-22 | 48.92 | 48.92 | 48.67 | 48.77 | -0.010% | 86,808 | -0.451% |
| 2025-04-21 | 48.87 | 49.01 | 48.77 | 48.77 | -0.530% | 19,858 | -0.461% |
| 2025-04-17 | 49.03 | 49.03 | 49.03 | 49.03 | -0.041% | 0 | -0.989% |
| 2025-04-16 | 49.06 | 49.06 | 49.06 | 49.06 | +0.137% | 2 | -1.030% |
| 2025-04-15 | 48.95 | 48.99 | 48.95 | 48.99 | 0.000% | 102 | -0.895% |