GCOR
Goldman Sachs Access U.S. Aggregate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:47 PM EDT
39.13USD-0.126%(-0.05)126,067
GCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.30 | 39.32 | 39.08 | 39.12 | -0.152% | 126,067 | 0.000% |
| 2026-10-01 | 38.95 | 39.24 | 38.95 | 39.18 | -0.180% | 74,392 | -0.152% |
| 2026-09-30 | 39.31 | 39.34 | 39.18 | 39.25 | -0.102% | 57,084 | -0.331% |
| 2026-09-29 | 39.33 | 39.34 | 39.20 | 39.29 | -0.076% | 73,405 | -0.433% |
| 2026-09-28 | 39.39 | 39.40 | 39.27 | 39.32 | -0.582% | 84,879 | -0.509% |
| 2026-09-25 | 39.45 | 39.56 | 39.37 | 39.55 | +0.203% | 73,986 | -1.087% |
| 2026-09-24 | 39.74 | 39.74 | 39.46 | 39.47 | -0.554% | 60,912 | -0.887% |
| 2026-09-23 | 39.81 | 39.82 | 39.58 | 39.69 | -0.825% | 54,872 | -1.436% |
| 2026-09-22 | 39.99 | 40.03 | 39.94 | 40.02 | +0.025% | 65,699 | -2.249% |
| 2026-09-21 | 39.94 | 40.01 | 39.94 | 40.01 | +0.251% | 87,046 | -2.224% |
| 2026-09-18 | 39.92 | 39.93 | 39.87 | 39.91 | -0.300% | 77,285 | -1.979% |
| 2026-09-17 | 39.97 | 40.05 | 39.94 | 40.03 | +0.477% | 45,556 | -2.273% |
| 2026-09-16 | 39.87 | 39.99 | 39.82 | 39.84 | +0.011% | 38,725 | -1.807% |
| 2026-09-15 | 39.82 | 39.87 | 39.80 | 39.84 | -0.065% | 102,612 | -1.797% |
| 2026-09-14 | 39.84 | 39.97 | 39.80 | 39.86 | -0.087% | 62,972 | -1.861% |
| 2026-09-11 | 40.04 | 40.04 | 39.89 | 39.90 | -0.159% | 75,884 | -1.946% |
| 2026-09-10 | 40.02 | 40.06 | 39.92 | 39.96 | -0.609% | 68,738 | -2.102% |
| 2026-09-09 | 40.28 | 40.29 | 40.18 | 40.20 | -0.186% | 40,276 | -2.699% |
| 2026-09-08 | 40.34 | 40.34 | 40.25 | 40.28 | -0.148% | 60,938 | -2.880% |
| 2026-09-04 | 40.35 | 40.38 | 40.32 | 40.34 | +0.099% | 57,868 | -3.024% |
| 2026-09-03 | 40.36 | 40.38 | 40.30 | 40.30 | +0.096% | 98,836 | -2.928% |
| 2026-09-02 | 40.23 | 40.29 | 40.22 | 40.26 | +0.003% | 42,204 | -2.834% |
| 2026-09-01 | 40.30 | 40.36 | 40.22 | 40.26 | -0.581% | 37,186 | -2.832% |
| 2026-08-31 | 40.47 | 40.50 | 40.45 | 40.50 | -0.110% | 44,317 | -3.396% |
| 2026-08-28 | 40.67 | 40.68 | 40.52 | 40.54 | -0.320% | 42,236 | -3.503% |
| 2026-08-27 | 40.68 | 40.70 | 40.64 | 40.67 | -0.098% | 41,650 | -3.811% |
| 2026-08-26 | 40.68 | 40.71 | 40.65 | 40.71 | -0.147% | 88,791 | -3.906% |
| 2026-08-25 | 40.67 | 40.77 | 40.65 | 40.77 | +0.468% | 62,962 | -4.047% |
| 2026-08-24 | 40.57 | 40.59 | 40.54 | 40.58 | +0.173% | 44,459 | -3.598% |
| 2026-08-21 | 40.52 | 40.52 | 40.48 | 40.51 | -0.123% | 55,541 | -3.431% |
| 2026-08-20 | 40.53 | 40.59 | 40.51 | 40.56 | -0.261% | 67,267 | -3.550% |
| 2026-08-19 | 40.61 | 40.67 | 40.57 | 40.67 | +0.463% | 59,609 | -3.802% |
| 2026-08-18 | 40.38 | 40.49 | 40.38 | 40.48 | +0.047% | 42,248 | -3.357% |
| 2026-08-17 | 40.51 | 40.52 | 40.42 | 40.46 | -0.197% | 61,102 | -3.312% |
| 2026-08-14 | 40.60 | 40.61 | 40.50 | 40.54 | -0.209% | 57,660 | -3.503% |
| 2026-08-13 | 40.64 | 40.71 | 40.62 | 40.63 | +0.331% | 51,908 | -3.705% |
| 2026-08-12 | 40.55 | 40.56 | 40.48 | 40.49 | +0.065% | 61,106 | -3.386% |
| 2026-08-11 | 40.50 | 40.51 | 40.46 | 40.47 | +0.100% | 77,971 | -3.324% |
| 2026-08-10 | 40.46 | 40.53 | 40.42 | 40.42 | -0.334% | 61,997 | -3.227% |
| 2026-08-07 | 40.62 | 40.62 | 40.53 | 40.56 | +0.198% | 49,529 | -3.550% |
| 2026-08-06 | 40.55 | 40.58 | 40.47 | 40.48 | -0.332% | 70,064 | -3.360% |
| 2026-08-05 | 40.56 | 40.64 | 40.56 | 40.62 | +0.111% | 83,002 | -3.681% |
| 2026-08-04 | 40.54 | 40.61 | 40.53 | 40.57 | +0.396% | 80,521 | -3.574% |
| 2026-08-03 | 40.39 | 40.45 | 40.38 | 40.41 | -0.148% | 115,109 | -3.192% |
| 2026-07-31 | 40.51 | 40.51 | 40.42 | 40.47 | -0.320% | 71,365 | -3.336% |
| 2026-07-30 | 40.58 | 40.64 | 40.57 | 40.60 | +0.148% | 107,692 | -3.645% |
| 2026-07-29 | 40.68 | 40.70 | 40.54 | 40.54 | -0.418% | 54,033 | -3.503% |
| 2026-07-28 | 40.69 | 40.76 | 40.65 | 40.71 | +0.197% | 102,785 | -3.906% |
| 2026-07-27 | 40.57 | 40.65 | 40.57 | 40.63 | +0.197% | 55,163 | -3.716% |
| 2026-07-24 | 40.52 | 40.60 | 40.52 | 40.55 | +0.123% | 43,935 | -3.527% |
| 2026-07-23 | 40.45 | 40.50 | 40.44 | 40.50 | -0.234% | 43,950 | -3.407% |
| 2026-07-22 | 40.61 | 40.64 | 40.58 | 40.59 | -0.209% | 56,640 | -3.633% |
| 2026-07-21 | 40.61 | 40.69 | 40.61 | 40.68 | -0.135% | 65,515 | -3.835% |
| 2026-07-20 | 40.78 | 40.83 | 40.71 | 40.73 | -0.213% | 92,445 | -3.965% |
| 2026-07-17 | 40.86 | 40.91 | 40.82 | 40.82 | +0.029% | 44,856 | -4.169% |
| 2026-07-16 | 40.79 | 40.81 | 40.73 | 40.81 | -0.061% | 65,481 | -4.141% |
| 2026-07-15 | 40.77 | 40.86 | 40.76 | 40.84 | +0.196% | 72,700 | -4.200% |
| 2026-07-14 | 40.70 | 40.79 | 40.70 | 40.76 | +0.283% | 55,357 | -4.012% |
| 2026-07-13 | 40.77 | 40.77 | 40.61 | 40.64 | -0.368% | 59,950 | -3.740% |
| 2026-07-10 | 40.89 | 40.89 | 40.76 | 40.79 | -0.037% | 46,273 | -4.094% |
| 2026-07-09 | 40.78 | 40.86 | 40.78 | 40.80 | +0.147% | 44,626 | -4.129% |
| 2026-07-08 | 40.76 | 40.77 | 40.68 | 40.74 | -0.159% | 34,071 | -3.988% |
| 2026-07-07 | 40.88 | 40.94 | 40.79 | 40.81 | -0.439% | 61,300 | -4.141% |
| 2026-07-06 | 40.94 | 41.01 | 40.92 | 40.99 | +0.037% | 78,114 | -4.562% |
| 2026-07-02 | 40.91 | 41.00 | 40.91 | 40.98 | +0.061% | 146,410 | -4.527% |
| 2026-07-01 | 40.95 | 41.00 | 40.93 | 40.95 | -0.511% | 69,753 | -4.469% |
| 2026-06-30 | 41.27 | 41.27 | 41.16 | 41.16 | -0.411% | 75,182 | -4.957% |
| 2026-06-29 | 41.28 | 41.33 | 41.28 | 41.33 | +0.072% | 117,229 | -5.347% |
| 2026-06-26 | 41.31 | 41.34 | 41.29 | 41.30 | +0.085% | 39,871 | -5.279% |
| 2026-06-25 | 41.25 | 41.33 | 41.25 | 41.27 | +0.061% | 28,677 | -5.198% |
| 2026-06-24 | 41.18 | 41.27 | 41.18 | 41.24 | +0.475% | 48,376 | -5.141% |
| 2026-06-23 | 41.05 | 41.10 | 41.03 | 41.05 | +0.085% | 73,218 | -4.690% |
| 2026-06-22 | 41.08 | 41.08 | 40.98 | 41.01 | -0.268% | 175,811 | -4.609% |
| 2026-06-18 | 41.17 | 41.21 | 41.10 | 41.12 | +0.232% | 203,372 | -4.864% |
| 2026-06-17 | 41.16 | 41.20 | 41.01 | 41.02 | -0.352% | 59,129 | -4.644% |
| 2026-06-16 | 41.12 | 41.20 | 41.12 | 41.17 | +0.183% | 72,220 | -4.979% |
| 2026-06-15 | 41.14 | 41.18 | 41.09 | 41.09 | +0.049% | 167,085 | -4.806% |
| 2026-06-12 | 41.00 | 41.08 | 40.99 | 41.08 | -0.037% | 63,320 | -4.760% |
| 2026-06-11 | 40.92 | 41.12 | 40.88 | 41.09 | +0.557% | 49,070 | -4.794% |
| 2026-06-10 | 40.88 | 40.94 | 40.83 | 40.86 | -0.092% | 48,445 | -4.264% |
| 2026-06-09 | 40.85 | 40.91 | 40.84 | 40.90 | +0.221% | 52,044 | -4.352% |
| 2026-06-08 | 40.92 | 40.92 | 40.80 | 40.81 | -0.019% | 88,382 | -4.141% |
| 2026-06-05 | 40.83 | 40.87 | 40.82 | 40.82 | -0.421% | 42,544 | -4.159% |
| 2026-06-04 | 41.04 | 41.05 | 40.99 | 40.99 | +0.121% | 52,698 | -4.562% |
| 2026-06-03 | 40.95 | 40.98 | 40.91 | 40.94 | -0.231% | 81,255 | -4.446% |
| 2026-06-02 | 41.06 | 41.06 | 41.00 | 41.03 | +0.048% | 42,182 | -4.667% |
| 2026-06-01 | 40.90 | 41.02 | 40.89 | 41.02 | -0.351% | 68,046 | -4.621% |
| 2026-05-29 | 41.16 | 41.23 | 41.16 | 41.16 | +0.049% | 39,885 | -4.956% |
| 2026-05-28 | 41.12 | 41.15 | 41.04 | 41.14 | +0.207% | 97,807 | -4.910% |
| 2026-05-27 | 41.07 | 41.11 | 41.04 | 41.05 | +0.110% | 53,894 | -4.713% |
| 2026-05-26 | 40.96 | 41.05 | 40.96 | 41.01 | +0.318% | 81,041 | -4.609% |
| 2026-05-22 | 40.89 | 40.90 | 40.80 | 40.88 | +0.098% | 67,959 | -4.305% |
| 2026-05-21 | 40.68 | 40.87 | 40.68 | 40.84 | +0.074% | 122,206 | -4.212% |
| 2026-05-20 | 40.64 | 40.84 | 40.61 | 40.81 | +0.517% | 371,769 | -4.141% |
| 2026-05-19 | 40.65 | 40.66 | 40.55 | 40.60 | -0.388% | 98,197 | -3.645% |
| 2026-05-18 | 40.81 | 40.84 | 40.70 | 40.76 | -0.029% | 57,952 | -4.019% |
| 2026-05-15 | 40.79 | 40.83 | 40.75 | 40.77 | -0.634% | 65,881 | -4.047% |
| 2026-05-14 | 41.07 | 41.12 | 41.03 | 41.03 | -0.024% | 65,221 | -4.655% |
| 2026-05-13 | 41.04 | 41.04 | 40.97 | 41.04 | +0.024% | 51,269 | -4.678% |
| 2026-05-12 | 41.05 | 41.05 | 41.00 | 41.03 | -0.316% | 40,729 | -4.655% |
| 2026-05-11 | 41.22 | 41.22 | 41.15 | 41.16 | -0.217% | 90,738 | -4.956% |
| 2026-05-08 | 41.22 | 41.30 | 41.22 | 41.25 | +0.193% | 52,386 | -5.162% |
| 2026-05-07 | 41.35 | 41.37 | 41.13 | 41.17 | -0.230% | 67,180 | -4.979% |
| 2026-05-06 | 41.24 | 41.27 | 41.20 | 41.27 | +0.475% | 98,480 | -5.198% |
| 2026-05-05 | 41.02 | 41.10 | 41.02 | 41.07 | +0.171% | 60,426 | -4.748% |
| 2026-05-04 | 41.08 | 41.09 | 40.94 | 41.00 | -0.340% | 99,796 | -4.585% |
| 2026-05-01 | 41.10 | 41.23 | 41.10 | 41.14 | -0.242% | 75,555 | -4.910% |
| 2026-04-30 | 41.21 | 41.27 | 41.20 | 41.24 | +0.194% | 53,559 | -5.141% |
| 2026-04-29 | 41.22 | 41.23 | 41.15 | 41.16 | -0.459% | 37,656 | -4.956% |
| 2026-04-28 | 41.33 | 41.35 | 41.27 | 41.35 | -0.048% | 511,042 | -5.393% |
| 2026-04-27 | 41.40 | 41.43 | 41.32 | 41.37 | -0.121% | 28,394 | -5.439% |
| 2026-04-24 | 41.31 | 41.45 | 41.31 | 41.42 | +0.109% | 34,144 | -5.553% |
| 2026-04-23 | 41.47 | 41.48 | 41.32 | 41.37 | -0.133% | 44,226 | -5.450% |
| 2026-04-22 | 41.49 | 41.50 | 41.42 | 41.43 | +0.097% | 64,150 | -5.576% |
| 2026-04-21 | 41.45 | 41.51 | 41.39 | 41.39 | -0.289% | 57,819 | -5.484% |
| 2026-04-20 | 41.50 | 41.55 | 41.47 | 41.51 | -0.048% | 50,974 | -5.758% |
| 2026-04-17 | 41.50 | 41.62 | 41.50 | 41.53 | +0.350% | 100,103 | -5.803% |
| 2026-04-16 | 41.44 | 41.47 | 41.35 | 41.38 | -0.151% | 31,941 | -5.473% |
| 2026-04-15 | 41.50 | 41.50 | 41.40 | 41.45 | -0.199% | 44,068 | -5.615% |
| 2026-04-14 | 41.41 | 41.53 | 41.39 | 41.53 | +0.314% | 46,085 | -5.803% |
| 2026-04-13 | 41.28 | 41.41 | 41.28 | 41.40 | +0.158% | 52,034 | -5.507% |
| 2026-04-10 | 41.32 | 41.39 | 41.31 | 41.33 | -0.110% | 45,591 | -5.358% |
| 2026-04-09 | 41.30 | 41.44 | 41.26 | 41.38 | +0.064% | 48,556 | -5.462% |
| 2026-04-08 | 41.51 | 41.51 | 41.29 | 41.35 | +0.241% | 71,248 | -5.401% |
| 2026-04-07 | 41.15 | 41.25 | 41.06 | 41.25 | +0.180% | 74,115 | -5.173% |
| 2026-04-06 | 41.10 | 41.25 | 41.10 | 41.18 | -0.194% | 76,329 | -5.002% |
| 2026-04-02 | 41.10 | 41.28 | 41.10 | 41.26 | +0.194% | 46,468 | -5.187% |
| 2026-04-01 | 41.17 | 41.24 | 41.14 | 41.18 | -0.339% | 65,989 | -5.002% |
| 2026-03-31 | 41.25 | 41.37 | 41.24 | 41.32 | +0.291% | 154,241 | -5.324% |
| 2026-03-30 | 41.17 | 41.25 | 41.17 | 41.20 | +0.476% | 52,372 | -5.049% |
| 2026-03-27 | 40.91 | 41.05 | 40.91 | 41.01 | -0.012% | 85,968 | -4.597% |
| 2026-03-26 | 41.08 | 41.18 | 40.99 | 41.01 | -0.506% | 71,429 | -4.609% |
| 2026-03-25 | 41.25 | 41.26 | 41.17 | 41.22 | +0.361% | 39,696 | -5.091% |
| 2026-03-24 | 41.04 | 41.15 | 40.99 | 41.07 | -0.276% | 51,233 | -4.748% |
| 2026-03-23 | 41.07 | 41.26 | 41.07 | 41.18 | +0.338% | 41,443 | -5.011% |
| 2026-03-20 | 41.18 | 41.18 | 41.03 | 41.05 | -0.798% | 68,953 | -4.690% |
| 2026-03-19 | 41.30 | 41.41 | 41.28 | 41.38 | +0.097% | 57,463 | -5.450% |
| 2026-03-18 | 41.40 | 41.49 | 41.31 | 41.34 | -0.398% | 41,582 | -5.359% |
| 2026-03-17 | 41.49 | 41.52 | 41.47 | 41.50 | +0.193% | 62,298 | -5.735% |
| 2026-03-16 | 41.42 | 41.45 | 41.36 | 41.42 | +0.412% | 56,333 | -5.553% |
| 2026-03-13 | 41.32 | 41.39 | 41.23 | 41.25 | -0.145% | 38,568 | -5.164% |
| 2026-03-12 | 41.37 | 41.42 | 41.26 | 41.31 | -0.384% | 56,392 | -5.301% |
| 2026-03-11 | 41.54 | 41.56 | 41.45 | 41.47 | -0.434% | 33,747 | -5.665% |
| 2026-03-10 | 41.71 | 41.78 | 41.65 | 41.65 | -0.268% | 89,354 | -6.074% |
| 2026-03-09 | 41.60 | 41.78 | 41.56 | 41.76 | +0.269% | 64,280 | -6.326% |
| 2026-03-06 | 41.60 | 41.74 | 41.57 | 41.65 | -0.096% | 71,809 | -6.074% |
| 2026-03-05 | 41.67 | 41.72 | 41.66 | 41.69 | -0.286% | 72,723 | -6.165% |
| 2026-03-04 | 41.83 | 41.86 | 41.80 | 41.81 | -0.073% | 67,365 | -6.433% |
| 2026-03-03 | 41.76 | 41.90 | 41.71 | 41.84 | 0.000% | 43,446 | -6.501% |
| 2026-03-02 | 41.94 | 41.94 | 41.83 | 41.84 | -0.830% | 43,189 | -6.501% |
| 2026-02-27 | 42.17 | 42.22 | 42.15 | 42.19 | +0.191% | 45,189 | -7.277% |
| 2026-02-26 | 42.07 | 42.11 | 42.05 | 42.11 | +0.190% | 41,937 | -7.100% |
| 2026-02-25 | 42.04 | 42.08 | 42.02 | 42.03 | -0.024% | 45,997 | -6.924% |
| 2026-02-24 | 42.02 | 42.08 | 42.02 | 42.04 | -0.048% | 41,564 | -6.946% |
| 2026-02-23 | 42.01 | 42.09 | 41.99 | 42.06 | +0.191% | 40,522 | -6.990% |
| 2026-02-20 | 41.97 | 42.02 | 41.91 | 41.98 | +0.024% | 66,382 | -6.813% |
| 2026-02-19 | 41.90 | 41.99 | 41.90 | 41.97 | +0.048% | 72,769 | -6.791% |
| 2026-02-18 | 41.97 | 42.00 | 41.94 | 41.95 | -0.155% | 52,189 | -6.746% |
| 2026-02-17 | 42.00 | 42.02 | 41.99 | 42.02 | +0.083% | 49,863 | -6.890% |
| 2026-02-13 | 41.94 | 42.01 | 41.94 | 41.98 | +0.263% | 31,564 | -6.813% |
| 2026-02-12 | 41.78 | 41.88 | 41.76 | 41.87 | +0.408% | 81,869 | -6.568% |
| 2026-02-11 | 41.65 | 41.77 | 41.65 | 41.70 | -0.156% | 59,674 | -6.187% |
| 2026-02-10 | 41.71 | 41.79 | 41.71 | 41.77 | +0.264% | 59,863 | -6.333% |
| 2026-02-09 | 41.61 | 41.66 | 41.57 | 41.66 | +0.048% | 79,633 | -6.086% |
| 2026-02-06 | 41.68 | 41.68 | 41.58 | 41.63 | 0.000% | 86,349 | -6.041% |
| 2026-02-05 | 41.50 | 41.63 | 41.50 | 41.63 | +0.453% | 100,429 | -6.041% |
| 2026-02-04 | 41.45 | 41.48 | 41.42 | 41.45 | -0.062% | 185,755 | -5.615% |
| 2026-02-03 | 41.47 | 41.48 | 41.42 | 41.47 | +0.051% | 44,322 | -5.674% |
| 2026-02-02 | 41.51 | 41.53 | 41.44 | 41.45 | -0.404% | 56,911 | -5.626% |
| 2026-01-30 | 41.63 | 41.65 | 41.60 | 41.62 | -0.024% | 492,701 | -6.007% |
| 2026-01-29 | 41.57 | 41.67 | 41.57 | 41.63 | +0.048% | 55,383 | -6.030% |
| 2026-01-28 | 41.59 | 41.64 | 41.55 | 41.61 | -0.048% | 183,687 | -5.984% |
| 2026-01-27 | 41.69 | 41.70 | 41.63 | 41.63 | -0.072% | 41,100 | -6.029% |
| 2026-01-26 | 41.68 | 41.68 | 41.64 | 41.66 | +0.120% | 72,250 | -6.097% |
| 2026-01-23 | 41.62 | 41.62 | 41.53 | 41.61 | +0.096% | 59,165 | -5.984% |
| 2026-01-22 | 41.50 | 41.59 | 41.50 | 41.57 | +0.048% | 113,464 | -5.894% |
| 2026-01-21 | 41.50 | 41.57 | 41.45 | 41.55 | +0.290% | 141,128 | -5.848% |
| 2026-01-20 | 41.41 | 41.51 | 41.41 | 41.43 | -0.373% | 59,914 | -5.576% |
| 2026-01-16 | 41.61 | 41.66 | 41.58 | 41.59 | -0.228% | 106,615 | -5.928% |
| 2026-01-15 | 41.74 | 41.74 | 41.67 | 41.68 | -0.072% | 86,282 | -6.142% |
| 2026-01-14 | 41.64 | 41.73 | 41.64 | 41.71 | +0.144% | 48,385 | -6.210% |
| 2026-01-13 | 41.63 | 41.68 | 41.62 | 41.65 | +0.084% | 88,041 | -6.074% |
| 2026-01-12 | 41.55 | 41.66 | 41.55 | 41.62 | -0.036% | 46,048 | -5.995% |
| 2026-01-09 | 41.56 | 41.66 | 41.56 | 41.63 | +0.217% | 37,591 | -6.029% |
| 2026-01-08 | 41.50 | 41.57 | 41.50 | 41.54 | -0.142% | 49,075 | -5.826% |
| 2026-01-07 | 41.59 | 41.64 | 41.55 | 41.60 | +0.053% | 86,024 | -5.959% |
| 2026-01-06 | 41.53 | 41.58 | 41.49 | 41.58 | -0.031% | 41,065 | -5.910% |
| 2026-01-05 | 41.56 | 41.60 | 41.52 | 41.59 | +0.169% | 191,966 | -5.939% |
| 2026-01-02 | 41.55 | 41.55 | 41.47 | 41.52 | 0.000% | 68,479 | -5.780% |
| 2025-12-31 | 41.62 | 41.62 | 41.52 | 41.52 | -0.646% | 33,054 | -5.780% |
| 2025-12-30 | 41.73 | 41.83 | 41.73 | 41.79 | -0.060% | 101,528 | -6.389% |
| 2025-12-29 | 41.76 | 41.82 | 41.75 | 41.81 | +0.108% | 39,152 | -6.445% |
| 2025-12-26 | 41.74 | 41.80 | 41.71 | 41.77 | +0.072% | 50,716 | -6.344% |
| 2025-12-24 | 41.69 | 41.75 | 41.67 | 41.74 | +0.192% | 44,593 | -6.277% |
| 2025-12-23 | 41.57 | 41.66 | 41.56 | 41.66 | +0.024% | 88,747 | -6.097% |
| 2025-12-22 | 41.66 | 41.67 | 41.62 | 41.65 | -0.048% | 28,014 | -6.074% |
| 2025-12-19 | 41.66 | 41.72 | 41.64 | 41.67 | -0.121% | 59,855 | -6.120% |
| 2025-12-18 | 41.69 | 41.74 | 41.67 | 41.72 | +0.217% | 48,352 | -6.233% |
| 2025-12-17 | 41.64 | 41.65 | 41.59 | 41.63 | 0.000% | 88,629 | -6.029% |
| 2025-12-16 | 41.51 | 41.66 | 41.51 | 41.63 | +0.168% | 46,150 | -6.029% |
| 2025-12-15 | 41.57 | 41.62 | 41.54 | 41.56 | +0.060% | 44,753 | -5.871% |
| 2025-12-12 | 41.58 | 41.58 | 41.51 | 41.53 | -0.252% | 270,570 | -5.814% |
| 2025-12-11 | 41.69 | 41.74 | 41.62 | 41.64 | +0.012% | 52,091 | -6.052% |
| 2025-12-10 | 41.54 | 41.66 | 41.51 | 41.63 | +0.277% | 31,192 | -6.041% |
| 2025-12-09 | 41.60 | 41.60 | 41.51 | 41.52 | -0.072% | 54,276 | -5.780% |
| 2025-12-08 | 41.54 | 41.56 | 41.50 | 41.55 | -0.168% | 51,360 | -5.848% |
| 2025-12-05 | 41.64 | 41.69 | 41.59 | 41.62 | -0.143% | 54,057 | -6.007% |
| 2025-12-04 | 41.77 | 41.77 | 41.66 | 41.68 | -0.180% | 43,579 | -6.141% |
| 2025-12-03 | 41.72 | 41.77 | 41.70 | 41.76 | +0.178% | 35,039 | -6.311% |
| 2025-12-02 | 41.60 | 41.70 | 41.60 | 41.68 | +0.050% | 34,330 | -6.144% |
| 2025-12-01 | 41.73 | 41.73 | 41.63 | 41.66 | -0.691% | 42,433 | -6.097% |
| 2025-11-28 | 41.93 | 41.98 | 41.90 | 41.95 | -0.167% | 32,507 | -6.746% |
| 2025-11-26 | 41.90 | 42.02 | 41.87 | 42.02 | +0.143% | 195,391 | -6.901% |
| 2025-11-25 | 41.92 | 42.01 | 41.91 | 41.96 | +0.251% | 60,117 | -6.768% |
| 2025-11-24 | 41.90 | 41.90 | 41.80 | 41.85 | +0.156% | 41,873 | -6.534% |
| 2025-11-21 | 41.78 | 41.79 | 41.71 | 41.79 | +0.248% | 63,105 | -6.389% |
| 2025-11-20 | 41.69 | 41.70 | 41.65 | 41.69 | +0.162% | 46,839 | -6.157% |
| 2025-11-19 | 41.67 | 41.70 | 41.60 | 41.62 | -0.051% | 72,852 | -6.005% |
| 2025-11-18 | 41.67 | 41.71 | 41.59 | 41.64 | +0.025% | 91,499 | -6.053% |
| 2025-11-17 | 41.59 | 41.66 | 41.59 | 41.63 | +0.084% | 83,434 | -6.029% |
| 2025-11-14 | 41.69 | 41.69 | 41.59 | 41.59 | -0.192% | 44,137 | -5.950% |
| 2025-11-13 | 41.70 | 41.73 | 41.66 | 41.67 | -0.227% | 46,972 | -6.131% |
| 2025-11-12 | 41.78 | 41.80 | 41.76 | 41.77 | -0.096% | 32,070 | -6.344% |
| 2025-11-11 | 41.71 | 41.81 | 41.71 | 41.81 | +0.264% | 33,585 | -6.434% |
| 2025-11-10 | 41.65 | 41.72 | 41.65 | 41.70 | 0.000% | 61,105 | -6.187% |
| 2025-11-07 | 41.68 | 41.74 | 41.65 | 41.70 | -0.024% | 39,269 | -6.187% |
| 2025-11-06 | 41.66 | 41.73 | 41.65 | 41.71 | +0.374% | 76,949 | -6.210% |
| 2025-11-05 | 41.62 | 41.62 | 41.54 | 41.55 | -0.289% | 32,475 | -5.858% |
| 2025-11-04 | 41.67 | 41.72 | 41.67 | 41.67 | +0.060% | 28,799 | -6.131% |
| 2025-11-03 | 41.64 | 41.66 | 41.60 | 41.65 | -0.450% | 47,707 | -6.074% |
| 2025-10-31 | 41.86 | 41.91 | 41.81 | 41.84 | -0.099% | 33,958 | -6.497% |
| 2025-10-30 | 41.82 | 41.90 | 41.81 | 41.88 | -0.119% | 34,012 | -6.590% |
| 2025-10-29 | 42.12 | 42.13 | 41.92 | 41.93 | -0.438% | 41,437 | -6.701% |
| 2025-10-28 | 42.10 | 42.15 | 42.06 | 42.11 | +0.025% | 42,142 | -7.110% |
| 2025-10-27 | 42.02 | 42.12 | 41.99 | 42.10 | +0.072% | 44,614 | -7.087% |
| 2025-10-24 | 42.07 | 42.10 | 42.04 | 42.07 | +0.129% | 35,266 | -7.021% |
| 2025-10-23 | 42.07 | 42.10 | 42.02 | 42.02 | -0.256% | 40,626 | -6.901% |
| 2025-10-22 | 42.10 | 42.14 | 42.06 | 42.13 | +0.019% | 64,839 | -7.140% |
| 2025-10-21 | 42.15 | 42.17 | 42.09 | 42.12 | +0.155% | 47,652 | -7.123% |
| 2025-10-20 | 42.02 | 42.08 | 42.02 | 42.05 | +0.083% | 46,136 | -6.979% |
| 2025-10-17 | 42.00 | 42.03 | 41.95 | 42.02 | -0.050% | 28,219 | -6.901% |
| 2025-10-16 | 41.93 | 42.07 | 41.88 | 42.04 | +0.329% | 48,927 | -6.948% |
| 2025-10-15 | 41.97 | 41.98 | 41.88 | 41.90 | -0.015% | 28,059 | -6.642% |
| 2025-10-14 | 41.84 | 41.95 | 41.82 | 41.91 | +0.154% | 33,851 | -6.656% |
| 2025-10-13 | 41.76 | 41.88 | 41.70 | 41.84 | +0.142% | 33,823 | -6.512% |
| 2025-10-10 | 41.74 | 41.82 | 41.71 | 41.79 | +0.350% | 36,054 | -6.379% |
| 2025-10-09 | 41.60 | 41.67 | 41.60 | 41.64 | -0.060% | 64,732 | -6.052% |
| 2025-10-08 | 41.69 | 41.73 | 41.66 | 41.66 | +0.014% | 153,387 | -6.108% |
| 2025-10-07 | 41.66 | 41.70 | 41.59 | 41.66 | +0.131% | 81,488 | -6.095% |
| 2025-10-06 | 41.61 | 41.67 | 41.60 | 41.60 | -0.180% | 50,283 | -5.973% |
| 2025-10-03 | 41.73 | 41.73 | 41.66 | 41.68 | -0.168% | 28,217 | -6.142% |
| 2025-10-02 | 41.69 | 41.76 | 41.65 | 41.75 | +0.188% | 63,737 | -6.299% |
| 2025-10-01 | 41.70 | 41.70 | 41.62 | 41.67 | -0.258% | 58,122 | -6.124% |
| 2025-09-30 | 41.81 | 41.88 | 41.77 | 41.78 | -0.001% | 47,667 | -6.366% |
| 2025-09-29 | 41.77 | 41.81 | 41.75 | 41.78 | +0.235% | 44,349 | -6.367% |
| 2025-09-26 | 41.68 | 41.74 | 41.65 | 41.68 | -0.060% | 39,048 | -6.147% |
| 2025-09-25 | 41.69 | 41.71 | 41.62 | 41.71 | -0.127% | 62,918 | -6.203% |
| 2025-09-24 | 41.79 | 41.79 | 41.73 | 41.76 | -0.167% | 48,397 | -6.322% |
| 2025-09-23 | 41.77 | 41.83 | 41.73 | 41.83 | +0.168% | 42,226 | -6.479% |
| 2025-09-22 | 41.81 | 41.81 | 41.75 | 41.76 | -0.048% | 41,728 | -6.322% |
| 2025-09-19 | 41.82 | 41.83 | 41.76 | 41.78 | -0.112% | 40,958 | -6.367% |
| 2025-09-18 | 41.76 | 41.85 | 41.76 | 41.83 | -0.207% | 22,579 | -6.472% |
| 2025-09-17 | 42.03 | 42.11 | 41.85 | 41.91 | -0.170% | 63,917 | -6.665% |
| 2025-09-16 | 41.99 | 42.01 | 41.96 | 41.98 | +0.038% | 98,607 | -6.824% |
| 2025-09-15 | 41.97 | 41.99 | 41.93 | 41.97 | +0.191% | 33,626 | -6.788% |
| 2025-09-12 | 41.83 | 41.89 | 41.78 | 41.89 | -0.145% | 68,490 | -6.610% |
| 2025-09-11 | 41.94 | 42.00 | 41.91 | 41.95 | +0.239% | 40,662 | -6.746% |
| 2025-09-10 | 41.83 | 41.95 | 41.79 | 41.85 | +0.151% | 71,154 | -6.523% |
| 2025-09-09 | 41.80 | 41.82 | 41.74 | 41.79 | -0.100% | 30,219 | -6.382% |
| 2025-09-08 | 41.78 | 41.83 | 41.76 | 41.83 | +0.357% | 49,829 | -6.476% |
| 2025-09-05 | 41.69 | 41.74 | 41.67 | 41.68 | +0.434% | 26,541 | -6.142% |
| 2025-09-04 | 41.38 | 41.51 | 41.38 | 41.50 | +0.363% | 49,642 | -5.735% |
| 2025-09-03 | 41.21 | 41.38 | 41.21 | 41.35 | +0.340% | 55,612 | -5.393% |
| 2025-09-02 | 41.14 | 41.23 | 41.14 | 41.21 | -0.507% | 47,657 | -5.072% |
| 2025-08-29 | 41.43 | 41.46 | 41.38 | 41.42 | -0.072% | 25,397 | -5.553% |
| 2025-08-28 | 41.44 | 41.48 | 41.39 | 41.45 | +0.060% | 29,624 | -5.621% |
| 2025-08-27 | 41.34 | 41.42 | 41.30 | 41.42 | +0.085% | 45,552 | -5.564% |
| 2025-08-26 | 41.36 | 41.40 | 41.28 | 41.39 | +0.109% | 87,753 | -5.484% |
| 2025-08-25 | 41.30 | 41.37 | 41.29 | 41.34 | -0.109% | 50,078 | -5.382% |
| 2025-08-22 | 41.32 | 41.40 | 41.32 | 41.39 | +0.461% | 41,470 | -5.484% |
| 2025-08-21 | 41.24 | 41.24 | 41.14 | 41.20 | -0.194% | 127,271 | -5.049% |
| 2025-08-20 | 41.24 | 41.30 | 41.23 | 41.28 | +0.097% | 578,394 | -5.233% |
| 2025-08-19 | 41.23 | 41.27 | 41.20 | 41.24 | +0.177% | 328,533 | -5.141% |
| 2025-08-18 | 41.20 | 41.20 | 41.14 | 41.17 | -0.129% | 25,944 | -4.972% |
| 2025-08-15 | 41.20 | 41.26 | 41.18 | 41.22 | -0.170% | 24,082 | -5.095% |
| 2025-08-14 | 41.31 | 41.32 | 41.25 | 41.29 | -0.205% | 27,331 | -5.256% |
| 2025-08-13 | 41.27 | 41.39 | 41.27 | 41.38 | +0.327% | 54,125 | -5.450% |
| 2025-08-12 | 41.17 | 41.24 | 41.15 | 41.24 | +0.028% | 61,133 | -5.141% |
| 2025-08-11 | 41.20 | 41.27 | 41.20 | 41.23 | +0.066% | 29,633 | -5.114% |
| 2025-08-08 | 41.17 | 41.23 | 41.17 | 41.20 | -0.192% | 25,825 | -5.052% |
| 2025-08-07 | 41.32 | 41.35 | 41.26 | 41.28 | -0.095% | 42,316 | -5.235% |
| 2025-08-06 | 41.31 | 41.34 | 41.26 | 41.32 | -0.036% | 39,717 | -5.324% |
| 2025-08-05 | 41.29 | 41.35 | 41.29 | 41.34 | +0.036% | 41,195 | -5.359% |
| 2025-08-04 | 41.28 | 41.34 | 41.27 | 41.32 | +0.123% | 48,777 | -5.324% |
| 2025-08-01 | 41.20 | 41.28 | 41.15 | 41.27 | +0.461% | 52,004 | -5.208% |
| 2025-07-31 | 41.12 | 41.16 | 41.07 | 41.08 | -0.041% | 108,945 | -4.771% |
| 2025-07-30 | 41.10 | 41.15 | 41.05 | 41.10 | -0.165% | 73,785 | -4.811% |
| 2025-07-29 | 41.00 | 41.17 | 41.00 | 41.16 | +0.402% | 42,830 | -4.968% |
| 2025-07-28 | 40.95 | 41.01 | 40.95 | 41.00 | -0.061% | 50,861 | -4.585% |
| 2025-07-25 | 40.92 | 41.03 | 40.92 | 41.02 | +0.159% | 39,235 | -4.644% |
| 2025-07-24 | 40.88 | 40.99 | 40.88 | 40.96 | -0.073% | 89,691 | -4.492% |
| 2025-07-23 | 41.03 | 41.03 | 40.96 | 40.99 | -0.219% | 42,885 | -4.562% |
| 2025-07-22 | 41.00 | 41.10 | 41.00 | 41.08 | +0.146% | 83,209 | -4.771% |
| 2025-07-21 | 41.00 | 41.07 | 41.00 | 41.02 | +0.342% | 46,193 | -4.632% |
| 2025-07-18 | 40.90 | 40.91 | 40.85 | 40.88 | +0.147% | 28,606 | -4.305% |
| 2025-07-17 | 40.83 | 40.87 | 40.78 | 40.82 | +0.049% | 35,150 | -4.165% |
| 2025-07-16 | 40.79 | 40.84 | 40.71 | 40.80 | +0.160% | 98,476 | -4.118% |
| 2025-07-15 | 40.85 | 40.85 | 40.72 | 40.73 | -0.318% | 93,070 | -3.965% |
| 2025-07-14 | 40.86 | 40.90 | 40.83 | 40.87 | -0.024% | 72,404 | -4.270% |
| 2025-07-11 | 40.92 | 40.92 | 40.86 | 40.88 | -0.390% | 87,306 | -4.294% |
| 2025-07-10 | 41.02 | 41.05 | 40.97 | 41.03 | +0.012% | 50,669 | -4.667% |
| 2025-07-09 | 40.93 | 41.04 | 40.93 | 41.03 | +0.391% | 43,450 | -4.655% |
| 2025-07-08 | 40.94 | 40.94 | 40.83 | 40.87 | -0.120% | 28,370 | -4.282% |
| 2025-07-07 | 40.98 | 40.98 | 40.89 | 40.92 | -0.295% | 72,836 | -4.396% |
| 2025-07-03 | 41.06 | 41.09 | 41.02 | 41.04 | -0.219% | 64,568 | -4.678% |
| 2025-07-02 | 41.07 | 41.14 | 41.07 | 41.13 | -0.121% | 61,951 | -4.887% |
| 2025-07-01 | 41.22 | 41.22 | 41.13 | 41.18 | -0.387% | 45,989 | -5.002% |
| 2025-06-30 | 41.27 | 41.36 | 41.25 | 41.34 | +0.364% | 51,925 | -5.370% |
| 2025-06-27 | 41.21 | 41.28 | 41.18 | 41.19 | -0.240% | 69,669 | -5.025% |
| 2025-06-26 | 41.21 | 41.29 | 41.18 | 41.29 | +0.289% | 58,567 | -5.253% |
| 2025-06-25 | 41.09 | 41.17 | 41.07 | 41.17 | +0.024% | 79,190 | -4.979% |
| 2025-06-24 | 40.99 | 41.19 | 40.99 | 41.16 | +0.341% | 127,361 | -4.956% |
| 2025-06-23 | 41.01 | 41.11 | 41.01 | 41.02 | +0.195% | 88,713 | -4.632% |
| 2025-06-20 | 40.87 | 41.05 | 40.84 | 40.94 | +0.048% | 134,949 | -4.446% |
| 2025-06-18 | 40.95 | 41.01 | 40.84 | 40.92 | +0.074% | 76,932 | -4.399% |
| 2025-06-17 | 40.92 | 40.92 | 40.81 | 40.89 | +0.368% | 50,351 | -4.329% |
| 2025-06-16 | 40.79 | 40.91 | 40.74 | 40.74 | -0.196% | 71,057 | -3.976% |
| 2025-06-13 | 40.93 | 40.93 | 40.76 | 40.82 | -0.366% | 51,149 | -4.165% |
| 2025-06-12 | 40.99 | 41.01 | 40.90 | 40.97 | +0.343% | 28,905 | -4.515% |
| 2025-06-11 | 40.78 | 40.87 | 40.74 | 40.83 | +0.319% | 43,450 | -4.188% |
| 2025-06-10 | 40.78 | 40.78 | 40.66 | 40.70 | +0.246% | 74,000 | -3.882% |
| 2025-06-09 | 40.55 | 40.67 | 40.55 | 40.60 | 0.000% | 23,310 | -3.645% |
| 2025-06-06 | 40.65 | 40.66 | 40.56 | 40.60 | -0.490% | 65,237 | -3.645% |
| 2025-06-05 | 40.93 | 40.93 | 40.75 | 40.80 | -0.147% | 103,544 | -4.118% |
| 2025-06-04 | 40.79 | 40.91 | 40.73 | 40.86 | +0.541% | 96,526 | -4.258% |
| 2025-06-03 | 40.73 | 40.73 | 40.58 | 40.64 | -0.123% | 64,268 | -3.740% |
| 2025-06-02 | 40.65 | 40.81 | 40.59 | 40.69 | -0.428% | 100,852 | -3.858% |
| 2025-05-30 | 40.81 | 40.88 | 40.81 | 40.87 | +0.159% | 128,346 | -4.270% |
| 2025-05-29 | 40.77 | 40.85 | 40.74 | 40.80 | +0.320% | 67,362 | -4.118% |
| 2025-05-28 | 40.70 | 40.70 | 40.61 | 40.67 | -0.074% | 66,275 | -3.811% |
| 2025-05-27 | 40.62 | 40.77 | 40.62 | 40.70 | +0.271% | 98,760 | -3.882% |
| 2025-05-23 | 40.49 | 40.59 | 40.49 | 40.59 | +0.247% | 42,403 | -3.622% |
| 2025-05-22 | 40.46 | 40.50 | 40.34 | 40.49 | +0.248% | 97,172 | -3.384% |
| 2025-05-21 | 40.53 | 40.56 | 40.36 | 40.39 | -0.713% | 39,187 | -3.144% |
| 2025-05-20 | 40.66 | 40.70 | 40.59 | 40.68 | -0.074% | 47,512 | -3.835% |
| 2025-05-19 | 40.54 | 40.72 | 40.54 | 40.71 | +0.025% | 44,547 | -3.906% |
| 2025-05-16 | 40.77 | 40.81 | 40.70 | 40.70 | +0.049% | 41,606 | -3.882% |
| 2025-05-15 | 40.64 | 40.72 | 40.55 | 40.68 | +0.529% | 81,969 | -3.835% |
| 2025-05-14 | 40.59 | 40.61 | 40.46 | 40.47 | -0.379% | 34,425 | -3.326% |
| 2025-05-13 | 40.72 | 40.72 | 40.56 | 40.62 | -0.074% | 33,035 | -3.693% |
| 2025-05-12 | 40.67 | 40.73 | 40.63 | 40.65 | -0.343% | 43,147 | -3.764% |
| 2025-05-09 | 40.80 | 40.87 | 40.77 | 40.79 | +0.172% | 39,278 | -4.094% |
| 2025-05-08 | 40.93 | 40.97 | 40.72 | 40.72 | -0.586% | 93,725 | -3.929% |
| 2025-05-07 | 40.94 | 41.00 | 40.90 | 40.96 | +0.241% | 41,494 | -4.492% |
| 2025-05-06 | 40.75 | 40.87 | 40.74 | 40.86 | +0.225% | 38,490 | -4.262% |
| 2025-05-05 | 40.82 | 40.83 | 40.73 | 40.77 | -0.171% | 168,054 | -4.047% |
| 2025-05-02 | 40.95 | 40.98 | 40.82 | 40.84 | -0.512% | 46,313 | -4.212% |
| 2025-05-01 | 41.17 | 41.17 | 41.01 | 41.05 | -0.509% | 34,197 | -4.702% |
| 2025-04-30 | 41.27 | 41.32 | 41.21 | 41.26 | -0.024% | 93,162 | -5.187% |
| 2025-04-29 | 41.21 | 41.31 | 41.21 | 41.27 | +0.121% | 37,570 | -5.210% |
| 2025-04-28 | 41.08 | 41.22 | 41.08 | 41.22 | +0.292% | 29,463 | -5.095% |
| 2025-04-25 | 41.00 | 41.10 | 40.90 | 41.10 | +0.440% | 87,186 | -4.818% |
| 2025-04-24 | 40.83 | 40.96 | 40.83 | 40.92 | +0.516% | 32,267 | -4.399% |
| 2025-04-23 | 41.01 | 41.14 | 40.67 | 40.71 | +0.247% | 4,104,732 | -3.906% |
| 2025-04-22 | 40.67 | 40.68 | 40.58 | 40.61 | +0.160% | 21,802 | -3.668% |
| 2025-04-21 | 40.70 | 40.78 | 40.50 | 40.55 | -0.564% | 26,471 | -3.515% |
| 2025-04-17 | 40.82 | 40.88 | 40.71 | 40.77 | -0.281% | 15,979 | -4.059% |
| 2025-04-16 | 40.75 | 40.89 | 40.70 | 40.89 | +0.319% | 28,042 | -4.329% |
| 2025-04-15 | 40.71 | 40.79 | 40.61 | 40.76 | +0.320% | 27,761 | -4.024% |
| 2025-04-14 | 40.64 | 40.68 | 40.51 | 40.63 | 0.000% | 22,854 | -3.716% |