GEM
Goldman Sachs ActiveBeta Emerging Markets Equity ETF
stockNYSEETF
At CloseOct 9, 2026 3:59:52 PM EDT
50.91USD+1.072%(+0.54)156,043
GEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 50.99 | 50.99 | 50.74 | 50.92 | +1.092% | 156,043 | 0.000% |
| 2026-10-08 | 50.68 | 50.83 | 50.15 | 50.37 | -1.947% | 386,685 | +1.092% |
| 2026-10-07 | 51.19 | 51.45 | 50.97 | 51.37 | -1.306% | 148,331 | -0.876% |
| 2026-10-06 | 52.42 | 52.42 | 52.00 | 52.05 | -0.478% | 92,852 | -2.171% |
| 2026-10-05 | 52.14 | 52.45 | 52.14 | 52.30 | +1.396% | 172,681 | -2.639% |
| 2026-10-02 | 51.54 | 51.72 | 51.30 | 51.58 | +1.276% | 168,002 | -1.280% |
| 2026-10-01 | 50.95 | 51.05 | 50.48 | 50.93 | -0.333% | 347,076 | -0.020% |
| 2026-09-30 | 51.31 | 51.31 | 50.91 | 51.10 | -0.815% | 130,183 | -0.352% |
| 2026-09-29 | 51.36 | 51.56 | 51.19 | 51.52 | +0.136% | 186,378 | -1.165% |
| 2026-09-28 | 51.29 | 51.51 | 50.88 | 51.45 | -1.020% | 67,985 | -1.030% |
| 2026-09-25 | 51.86 | 52.11 | 51.66 | 51.98 | +1.089% | 58,094 | -2.039% |
| 2026-09-24 | 51.66 | 51.77 | 51.21 | 51.42 | -0.695% | 99,538 | -0.972% |
| 2026-09-23 | 52.28 | 52.34 | 51.72 | 51.78 | -1.932% | 115,186 | -1.661% |
| 2026-09-22 | 52.39 | 52.92 | 52.39 | 52.80 | +0.209% | 144,576 | -3.561% |
| 2026-09-21 | 52.22 | 52.72 | 52.04 | 52.69 | +2.970% | 97,577 | -3.359% |
| 2026-09-18 | 51.02 | 51.27 | 50.90 | 51.17 | -0.098% | 107,845 | -0.489% |
| 2026-09-17 | 51.03 | 51.30 | 51.01 | 51.22 | +1.971% | 223,570 | -0.586% |
| 2026-09-16 | 50.70 | 50.85 | 49.93 | 50.23 | 0.000% | 87,816 | +1.374% |
| 2026-09-15 | 50.50 | 50.50 | 50.16 | 50.23 | -0.377% | 105,764 | +1.374% |
| 2026-09-14 | 50.41 | 50.77 | 50.21 | 50.42 | -2.720% | 85,887 | +0.992% |
| 2026-09-11 | 51.88 | 51.91 | 51.64 | 51.83 | +1.270% | 69,898 | -1.756% |
| 2026-09-10 | 51.27 | 51.47 | 51.06 | 51.18 | -2.104% | 131,914 | -0.508% |
| 2026-09-09 | 52.35 | 52.57 | 52.02 | 52.28 | -0.476% | 79,374 | -2.601% |
| 2026-09-08 | 52.60 | 52.78 | 52.41 | 52.53 | +0.191% | 67,882 | -3.065% |
| 2026-09-04 | 51.77 | 52.43 | 51.77 | 52.43 | +1.668% | 74,994 | -2.880% |
| 2026-09-03 | 51.31 | 51.63 | 51.01 | 51.57 | +0.566% | 99,735 | -1.260% |
| 2026-09-02 | 51.04 | 51.35 | 51.03 | 51.28 | +0.451% | 92,834 | -0.702% |
| 2026-09-01 | 51.18 | 51.51 | 50.91 | 51.05 | -0.332% | 98,741 | -0.255% |
| 2026-08-31 | 51.39 | 51.45 | 51.07 | 51.22 | -0.214% | 118,948 | -0.586% |
| 2026-08-28 | 51.68 | 51.77 | 51.16 | 51.33 | -0.388% | 142,592 | -0.799% |
| 2026-08-27 | 51.59 | 51.60 | 51.30 | 51.53 | +0.527% | 70,847 | -1.184% |
| 2026-08-26 | 51.36 | 51.48 | 51.19 | 51.26 | -0.078% | 77,011 | -0.663% |
| 2026-08-25 | 50.96 | 51.33 | 50.92 | 51.30 | +1.544% | 95,750 | -0.741% |
| 2026-08-24 | 50.62 | 50.62 | 50.21 | 50.52 | -1.299% | 105,363 | +0.792% |
| 2026-08-21 | 51.43 | 51.43 | 51.07 | 51.19 | +0.698% | 65,703 | -0.518% |
| 2026-08-20 | 50.42 | 50.87 | 50.42 | 50.83 | +0.634% | 126,033 | +0.177% |
| 2026-08-19 | 50.84 | 50.84 | 50.29 | 50.51 | +1.040% | 133,887 | +0.812% |
| 2026-08-18 | 50.42 | 50.64 | 49.95 | 49.99 | -2.857% | 211,069 | +1.860% |
| 2026-08-17 | 51.41 | 51.86 | 51.40 | 51.46 | +0.902% | 206,051 | -1.049% |
| 2026-08-14 | 51.08 | 51.29 | 50.76 | 51.00 | -0.020% | 46,557 | -0.157% |
| 2026-08-13 | 50.84 | 51.18 | 50.77 | 51.01 | +0.216% | 190,517 | -0.176% |
| 2026-08-12 | 50.96 | 51.00 | 50.69 | 50.90 | +1.577% | 79,042 | +0.039% |
| 2026-08-11 | 50.29 | 50.34 | 49.92 | 50.11 | +0.355% | 61,639 | +1.617% |
| 2026-08-10 | 49.79 | 50.09 | 49.74 | 49.93 | -0.730% | 62,440 | +1.977% |
| 2026-08-07 | 50.43 | 50.43 | 49.81 | 50.30 | +1.136% | 64,034 | +1.233% |
| 2026-08-06 | 49.46 | 50.18 | 49.44 | 49.73 | -1.025% | 129,465 | +2.383% |
| 2026-08-05 | 50.39 | 50.60 | 50.21 | 50.25 | -0.377% | 76,652 | +1.333% |
| 2026-08-04 | 49.79 | 50.55 | 49.79 | 50.44 | +2.395% | 119,399 | +0.952% |
| 2026-08-03 | 48.65 | 49.30 | 48.42 | 49.26 | +0.469% | 176,282 | +3.370% |
| 2026-07-31 | 49.52 | 49.60 | 48.60 | 49.03 | +0.719% | 87,157 | +3.855% |
| 2026-07-30 | 47.77 | 48.74 | 47.73 | 48.68 | +3.862% | 118,562 | +4.601% |
| 2026-07-29 | 47.27 | 47.99 | 46.61 | 46.87 | -1.678% | 92,254 | +8.641% |
| 2026-07-28 | 47.39 | 47.95 | 47.15 | 47.67 | -2.155% | 69,025 | +6.818% |
| 2026-07-27 | 48.94 | 48.94 | 48.01 | 48.72 | +0.724% | 308,197 | +4.516% |
| 2026-07-24 | 48.69 | 48.90 | 48.30 | 48.37 | -1.986% | 103,686 | +5.272% |
| 2026-07-23 | 49.08 | 49.51 | 48.84 | 49.35 | -0.584% | 129,031 | +3.181% |
| 2026-07-22 | 49.34 | 49.75 | 49.34 | 49.64 | -0.641% | 63,454 | +2.579% |
| 2026-07-21 | 49.60 | 49.96 | 49.47 | 49.96 | +2.947% | 81,672 | +1.922% |
| 2026-07-20 | 48.73 | 49.00 | 48.40 | 48.53 | +0.435% | 225,385 | +4.925% |
| 2026-07-17 | 47.48 | 48.73 | 47.41 | 48.32 | -1.448% | 326,777 | +5.381% |
| 2026-07-16 | 49.12 | 49.30 | 48.83 | 49.03 | -1.586% | 117,681 | +3.855% |
| 2026-07-15 | 50.18 | 50.21 | 49.35 | 49.82 | -0.469% | 99,836 | +2.208% |
| 2026-07-14 | 49.94 | 50.17 | 49.74 | 50.05 | +1.593% | 166,791 | +1.728% |
| 2026-07-13 | 49.62 | 49.75 | 49.14 | 49.27 | -3.468% | 75,894 | +3.349% |
| 2026-07-10 | 50.65 | 51.04 | 50.46 | 51.04 | +0.137% | 96,812 | -0.235% |
| 2026-07-09 | 50.76 | 51.02 | 50.66 | 50.97 | +0.711% | 155,234 | -0.098% |
| 2026-07-08 | 49.66 | 50.61 | 49.62 | 50.61 | +0.817% | 62,976 | +0.613% |
| 2026-07-07 | 50.37 | 50.55 | 49.84 | 50.20 | -2.600% | 81,525 | +1.434% |
| 2026-07-06 | 51.22 | 51.65 | 51.22 | 51.54 | +2.649% | 55,639 | -1.203% |
| 2026-07-02 | 50.61 | 51.07 | 49.53 | 50.21 | -0.830% | 75,780 | +1.414% |
| 2026-07-01 | 50.84 | 51.32 | 50.57 | 50.63 | -2.635% | 210,910 | +0.573% |
| 2026-06-30 | 51.52 | 52.15 | 51.46 | 52.00 | +1.187% | 80,880 | -2.077% |
| 2026-06-29 | 51.06 | 51.40 | 50.30 | 51.39 | +0.234% | 92,061 | -0.915% |
| 2026-06-26 | 50.32 | 51.52 | 50.32 | 51.27 | -1.061% | 54,155 | -0.683% |
| 2026-06-25 | 52.54 | 52.54 | 51.29 | 51.82 | +1.508% | 66,449 | -1.737% |
| 2026-06-24 | 51.25 | 51.41 | 50.75 | 51.05 | -0.196% | 79,457 | -0.255% |
| 2026-06-23 | 51.20 | 51.83 | 51.10 | 51.15 | -5.434% | 67,776 | -0.450% |
| 2026-06-22 | 54.21 | 54.29 | 53.96 | 54.09 | +0.519% | 67,152 | -5.859% |
| 2026-06-18 | 53.31 | 53.91 | 53.29 | 53.81 | +3.005% | 98,814 | -5.371% |
| 2026-06-17 | 52.94 | 53.23 | 52.14 | 52.24 | -0.134% | 74,357 | -2.527% |
| 2026-06-16 | 52.77 | 52.97 | 52.24 | 52.31 | -1.747% | 117,695 | -2.657% |
| 2026-06-15 | 53.00 | 53.27 | 52.84 | 53.24 | +3.318% | 166,976 | -4.358% |
| 2026-06-12 | 51.18 | 51.71 | 50.93 | 51.53 | +0.664% | 90,853 | -1.184% |
| 2026-06-11 | 49.57 | 51.35 | 49.56 | 51.19 | +4.093% | 133,856 | -0.527% |
| 2026-06-10 | 49.52 | 50.32 | 49.13 | 49.18 | -1.330% | 92,081 | +3.544% |
| 2026-06-09 | 50.93 | 50.96 | 48.61 | 49.84 | -0.180% | 156,338 | +2.167% |
| 2026-06-08 | 50.19 | 50.29 | 49.78 | 49.93 | +1.732% | 110,713 | +1.983% |
| 2026-06-05 | 50.63 | 50.65 | 48.87 | 49.08 | -6.496% | 86,838 | +3.749% |
| 2026-06-04 | 51.93 | 52.54 | 51.70 | 52.49 | -1.130% | 52,084 | -2.991% |
| 2026-06-03 | 53.28 | 53.28 | 52.74 | 53.09 | -1.044% | 65,872 | -4.087% |
| 2026-06-02 | 53.27 | 53.67 | 53.06 | 53.65 | +1.131% | 73,993 | -5.089% |
| 2026-06-01 | 52.55 | 53.56 | 52.35 | 53.05 | +2.039% | 117,197 | -4.015% |
| 2026-05-29 | 52.09 | 52.26 | 51.87 | 51.99 | +0.077% | 115,147 | -2.058% |
| 2026-05-28 | 51.21 | 52.09 | 51.01 | 51.95 | +0.348% | 161,699 | -1.983% |
| 2026-05-27 | 51.99 | 52.00 | 51.35 | 51.77 | -0.077% | 76,979 | -1.642% |
| 2026-05-26 | 51.22 | 51.82 | 51.22 | 51.81 | +3.848% | 74,972 | -1.718% |
| 2026-05-22 | 49.97 | 50.20 | 49.79 | 49.89 | -0.499% | 68,287 | +2.065% |
| 2026-05-21 | 49.41 | 50.23 | 49.35 | 50.14 | +0.906% | 82,570 | +1.556% |
| 2026-05-20 | 48.86 | 49.69 | 48.84 | 49.69 | +1.907% | 128,083 | +2.475% |
| 2026-05-19 | 48.19 | 49.14 | 48.13 | 48.76 | -0.914% | 94,935 | +4.430% |
| 2026-05-18 | 49.82 | 49.82 | 48.70 | 49.21 | -0.344% | 60,343 | +3.475% |
| 2026-05-15 | 49.46 | 49.62 | 49.11 | 49.38 | -3.442% | 90,665 | +3.119% |
| 2026-05-14 | 50.74 | 51.15 | 50.68 | 51.14 | +0.393% | 98,440 | -0.430% |
| 2026-05-13 | 50.20 | 50.99 | 50.16 | 50.94 | +2.310% | 165,619 | -0.039% |
| 2026-05-12 | 50.04 | 50.30 | 49.17 | 49.79 | -3.151% | 121,984 | +2.270% |
| 2026-05-11 | 51.31 | 51.53 | 51.18 | 51.41 | +0.070% | 57,644 | -0.953% |
| 2026-05-08 | 50.84 | 51.37 | 50.84 | 51.37 | +2.095% | 92,311 | -0.884% |
| 2026-05-07 | 50.97 | 50.97 | 50.21 | 50.32 | -1.391% | 97,963 | +1.192% |
| 2026-05-06 | 50.47 | 51.08 | 50.36 | 51.03 | +3.289% | 74,851 | -0.216% |
| 2026-05-05 | 49.00 | 49.59 | 49.00 | 49.41 | +1.845% | 75,479 | +3.066% |
| 2026-05-04 | 48.65 | 48.93 | 48.16 | 48.51 | +0.186% | 79,796 | +4.968% |
| 2026-05-01 | 48.25 | 48.88 | 48.20 | 48.42 | +0.456% | 66,678 | +5.163% |
| 2026-04-30 | 47.74 | 48.46 | 47.53 | 48.20 | +1.623% | 86,299 | +5.643% |
| 2026-04-29 | 47.73 | 47.73 | 47.31 | 47.43 | -0.441% | 50,055 | +7.358% |
| 2026-04-28 | 47.48 | 47.75 | 47.40 | 47.64 | -0.956% | 41,691 | +6.885% |
| 2026-04-27 | 48.36 | 48.45 | 48.10 | 48.10 | -0.218% | 216,293 | +5.863% |
| 2026-04-24 | 47.87 | 48.31 | 47.79 | 48.20 | +1.849% | 101,304 | +5.632% |
| 2026-04-23 | 47.66 | 47.83 | 46.81 | 47.33 | -1.396% | 53,628 | +7.585% |
| 2026-04-22 | 47.75 | 48.11 | 47.72 | 48.00 | +1.781% | 66,390 | +6.083% |
| 2026-04-21 | 48.08 | 48.08 | 47.15 | 47.16 | -1.832% | 146,138 | +7.973% |
| 2026-04-20 | 47.96 | 48.08 | 47.76 | 48.04 | -0.662% | 160,830 | +5.995% |
| 2026-04-17 | 48.29 | 48.81 | 48.29 | 48.36 | +1.896% | 154,637 | +5.294% |
| 2026-04-16 | 47.51 | 47.73 | 47.25 | 47.46 | +0.253% | 1,809,802 | +7.290% |
| 2026-04-15 | 47.25 | 47.42 | 47.16 | 47.34 | -0.063% | 53,726 | +7.562% |
| 2026-04-14 | 46.89 | 47.50 | 46.89 | 47.37 | +1.718% | 117,703 | +7.494% |
| 2026-04-13 | 45.78 | 46.60 | 45.78 | 46.57 | +0.801% | 65,977 | +9.341% |
| 2026-04-10 | 46.26 | 46.40 | 46.02 | 46.20 | +0.610% | 66,898 | +10.216% |
| 2026-04-09 | 45.57 | 46.10 | 45.34 | 45.92 | -0.261% | 119,835 | +10.889% |
| 2026-04-08 | 46.23 | 46.26 | 45.68 | 46.04 | +5.451% | 89,897 | +10.599% |
| 2026-04-07 | 43.47 | 43.74 | 42.93 | 43.66 | +0.483% | 101,269 | +16.628% |
| 2026-04-06 | 43.32 | 43.66 | 43.32 | 43.45 | +0.742% | 64,013 | +17.192% |
| 2026-04-02 | 42.25 | 43.42 | 42.25 | 43.13 | -1.123% | 106,191 | +18.062% |
| 2026-04-01 | 43.45 | 44.01 | 43.42 | 43.62 | +0.972% | 147,604 | +16.735% |
| 2026-03-31 | 41.80 | 43.24 | 41.80 | 43.20 | +3.523% | 152,284 | +17.870% |
| 2026-03-30 | 42.18 | 42.18 | 41.44 | 41.73 | -0.690% | 241,783 | +22.023% |
| 2026-03-27 | 42.14 | 42.48 | 41.90 | 42.02 | -0.591% | 89,208 | +21.180% |
| 2026-03-26 | 42.86 | 43.05 | 42.23 | 42.27 | -2.961% | 177,419 | +20.464% |
| 2026-03-25 | 43.64 | 43.93 | 43.47 | 43.56 | +1.491% | 52,966 | +16.896% |
| 2026-03-24 | 42.74 | 43.33 | 42.69 | 42.92 | -1.942% | 89,781 | +18.639% |
| 2026-03-23 | 43.32 | 44.08 | 43.10 | 43.77 | +3.134% | 105,518 | +16.335% |
| 2026-03-20 | 43.33 | 43.38 | 42.24 | 42.44 | -3.193% | 149,786 | +19.981% |
| 2026-03-19 | 42.98 | 44.10 | 42.90 | 43.84 | +0.046% | 204,214 | +16.150% |
| 2026-03-18 | 44.23 | 44.42 | 43.82 | 43.82 | -1.550% | 338,672 | +16.203% |
| 2026-03-17 | 44.44 | 44.73 | 44.40 | 44.51 | +0.656% | 213,163 | +14.401% |
| 2026-03-16 | 43.98 | 44.43 | 43.93 | 44.22 | +2.551% | 283,372 | +15.152% |
| 2026-03-13 | 43.72 | 44.15 | 43.00 | 43.12 | -0.104% | 184,845 | +18.089% |
| 2026-03-12 | 43.92 | 43.93 | 43.12 | 43.16 | -3.131% | 312,248 | +17.966% |
| 2026-03-11 | 44.43 | 44.82 | 44.26 | 44.56 | +0.169% | 116,764 | +14.273% |
| 2026-03-10 | 44.49 | 45.39 | 44.29 | 44.48 | +0.395% | 237,525 | +14.466% |
| 2026-03-09 | 43.04 | 44.49 | 42.73 | 44.31 | +1.722% | 238,526 | +14.918% |
| 2026-03-06 | 43.19 | 43.76 | 43.02 | 43.56 | -0.639% | 177,364 | +16.896% |
| 2026-03-05 | 44.13 | 44.53 | 43.24 | 43.84 | -2.208% | 203,420 | +16.150% |
| 2026-03-04 | 44.55 | 45.29 | 44.39 | 44.83 | +0.764% | 736,696 | +13.585% |
| 2026-03-03 | 44.16 | 44.74 | 43.29 | 44.49 | -4.834% | 241,305 | +14.453% |
| 2026-03-02 | 46.28 | 47.04 | 46.28 | 46.75 | -1.765% | 217,729 | +8.920% |
| 2026-02-27 | 47.37 | 47.71 | 47.31 | 47.59 | -0.523% | 167,255 | +6.997% |
| 2026-02-26 | 48.23 | 48.23 | 47.33 | 47.84 | -0.829% | 126,619 | +6.438% |
| 2026-02-25 | 48.21 | 48.25 | 47.96 | 48.24 | +1.196% | 123,566 | +5.556% |
| 2026-02-24 | 47.36 | 47.80 | 47.29 | 47.67 | +1.469% | 104,248 | +6.818% |
| 2026-02-23 | 47.32 | 47.43 | 46.86 | 46.98 | -1.011% | 122,181 | +8.387% |
| 2026-02-20 | 46.56 | 47.47 | 46.49 | 47.46 | +1.977% | 96,855 | +7.290% |
| 2026-02-19 | 46.42 | 46.55 | 46.20 | 46.54 | -0.236% | 109,765 | +9.411% |
| 2026-02-18 | 46.56 | 46.89 | 46.47 | 46.65 | +0.560% | 79,138 | +9.153% |
| 2026-02-17 | 46.15 | 46.58 | 45.88 | 46.39 | -0.451% | 124,442 | +9.765% |
| 2026-02-13 | 46.25 | 46.63 | 45.85 | 46.60 | +0.323% | 175,197 | +9.270% |
| 2026-02-12 | 47.03 | 47.08 | 46.25 | 46.45 | -0.959% | 142,901 | +9.623% |
| 2026-02-11 | 46.53 | 46.90 | 46.30 | 46.90 | +1.460% | 116,776 | +8.571% |
| 2026-02-10 | 46.24 | 46.35 | 46.07 | 46.23 | +0.163% | 146,116 | +10.157% |
| 2026-02-09 | 45.71 | 46.19 | 45.67 | 46.15 | +0.841% | 150,169 | +10.336% |
| 2026-02-06 | 45.12 | 45.77 | 45.12 | 45.77 | +2.750% | 116,517 | +11.264% |
| 2026-02-05 | 44.70 | 44.98 | 44.43 | 44.54 | -0.735% | 110,734 | +14.324% |
| 2026-02-04 | 45.61 | 45.61 | 44.65 | 44.87 | -1.276% | 120,403 | +13.483% |
| 2026-02-03 | 45.68 | 45.68 | 45.04 | 45.45 | +0.553% | 583,626 | +12.035% |
| 2026-02-02 | 44.59 | 45.29 | 44.59 | 45.20 | +0.419% | 115,449 | +12.655% |
| 2026-01-30 | 45.46 | 45.64 | 44.82 | 45.01 | -2.021% | 87,450 | +13.127% |
| 2026-01-29 | 46.38 | 46.38 | 45.30 | 45.94 | -0.433% | 127,994 | +10.840% |
| 2026-01-28 | 46.10 | 46.15 | 45.81 | 46.14 | +0.720% | 113,211 | +10.360% |
| 2026-01-27 | 45.44 | 45.81 | 45.44 | 45.81 | +2.072% | 117,720 | +11.155% |
| 2026-01-26 | 44.77 | 45.05 | 44.77 | 44.88 | 0.000% | 82,916 | +13.458% |
| 2026-01-23 | 44.49 | 44.92 | 44.39 | 44.88 | +0.583% | 68,523 | +13.458% |
| 2026-01-22 | 44.50 | 44.76 | 44.44 | 44.62 | +1.019% | 80,112 | +14.119% |
| 2026-01-21 | 43.99 | 44.40 | 43.98 | 44.17 | +1.354% | 89,793 | +15.282% |
| 2026-01-20 | 43.56 | 43.87 | 43.54 | 43.58 | -0.706% | 237,390 | +16.843% |
| 2026-01-16 | 43.97 | 43.98 | 43.71 | 43.89 | -0.408% | 284,814 | +16.017% |
| 2026-01-15 | 44.03 | 44.28 | 43.94 | 44.07 | +0.708% | 131,015 | +15.543% |
| 2026-01-14 | 43.62 | 43.79 | 43.56 | 43.76 | +0.459% | 107,526 | +16.362% |
| 2026-01-13 | 43.80 | 43.80 | 43.51 | 43.56 | -0.865% | 92,936 | +16.896% |
| 2026-01-12 | 43.37 | 43.97 | 43.37 | 43.94 | +1.244% | 82,600 | +15.885% |
| 2026-01-09 | 43.26 | 43.41 | 43.08 | 43.40 | +0.509% | 87,030 | +17.327% |
| 2026-01-08 | 43.06 | 43.23 | 43.01 | 43.18 | -0.139% | 166,800 | +17.925% |
| 2026-01-07 | 43.34 | 43.36 | 43.19 | 43.24 | -0.700% | 143,756 | +17.761% |
| 2026-01-06 | 43.37 | 43.61 | 43.37 | 43.55 | +0.869% | 99,619 | +16.937% |
| 2026-01-05 | 42.96 | 43.18 | 42.78 | 43.17 | +1.290% | 119,780 | +17.952% |
| 2026-01-02 | 42.45 | 42.67 | 42.40 | 42.62 | +2.403% | 147,540 | +19.474% |
| 2025-12-31 | 41.73 | 41.74 | 41.58 | 41.62 | -0.276% | 82,926 | +22.345% |
| 2025-12-30 | 41.72 | 41.79 | 41.65 | 41.73 | +0.494% | 102,308 | +22.008% |
| 2025-12-29 | 41.44 | 41.56 | 41.41 | 41.53 | -0.455% | 89,082 | +22.610% |
| 2025-12-26 | 41.43 | 41.72 | 41.43 | 41.72 | +0.797% | 40,612 | +22.052% |
| 2025-12-24 | 41.41 | 41.43 | 41.37 | 41.39 | +0.218% | 43,378 | +23.025% |
| 2025-12-23 | 41.09 | 41.30 | 41.05 | 41.30 | -1.620% | 109,430 | +23.293% |
| 2025-12-22 | 41.97 | 42.11 | 41.97 | 41.98 | +0.328% | 114,625 | +21.296% |
| 2025-12-19 | 41.67 | 41.95 | 41.67 | 41.84 | +0.885% | 79,931 | +21.694% |
| 2025-12-18 | 41.52 | 41.66 | 41.44 | 41.48 | +1.457% | 71,526 | +22.771% |
| 2025-12-17 | 41.46 | 41.47 | 40.88 | 40.88 | -0.825% | 335,210 | +24.560% |
| 2025-12-16 | 41.24 | 41.35 | 41.09 | 41.22 | -0.675% | 67,165 | +23.532% |
| 2025-12-15 | 41.85 | 41.85 | 41.50 | 41.50 | -0.240% | 63,083 | +22.699% |
| 2025-12-12 | 42.04 | 42.06 | 41.46 | 41.60 | -0.929% | 106,934 | +22.404% |
| 2025-12-11 | 41.88 | 42.07 | 41.75 | 41.99 | -0.568% | 59,387 | +21.267% |
| 2025-12-10 | 41.87 | 42.27 | 41.81 | 42.23 | +1.104% | 109,707 | +20.578% |
| 2025-12-09 | 41.55 | 41.79 | 41.47 | 41.77 | -0.313% | 57,194 | +21.909% |
| 2025-12-08 | 41.97 | 41.97 | 41.74 | 41.90 | -0.095% | 42,684 | +21.527% |
| 2025-12-05 | 42.10 | 42.19 | 41.89 | 41.94 | +0.745% | 72,335 | +21.412% |
| 2025-12-04 | 41.76 | 41.76 | 41.54 | 41.63 | -0.072% | 59,974 | +22.316% |
| 2025-12-03 | 41.49 | 41.66 | 41.46 | 41.66 | +0.168% | 69,466 | +22.228% |
| 2025-12-02 | 41.61 | 41.64 | 41.41 | 41.59 | +0.265% | 50,942 | +22.433% |
| 2025-12-01 | 41.49 | 41.68 | 41.48 | 41.48 | -0.321% | 77,838 | +22.758% |
| 2025-11-28 | 41.42 | 41.63 | 41.42 | 41.61 | +0.153% | 34,681 | +22.364% |
| 2025-11-26 | 41.46 | 41.62 | 41.31 | 41.55 | +0.776% | 70,877 | +22.551% |
| 2025-11-25 | 41.07 | 41.27 | 40.89 | 41.23 | +0.390% | 80,819 | +23.502% |
| 2025-11-24 | 40.78 | 41.09 | 40.73 | 41.07 | +0.984% | 70,500 | +23.983% |
| 2025-11-21 | 40.39 | 40.84 | 40.18 | 40.67 | -0.147% | 73,143 | +25.203% |
| 2025-11-20 | 41.64 | 41.68 | 40.70 | 40.73 | -1.368% | 69,539 | +25.018% |
| 2025-11-19 | 41.20 | 41.47 | 41.10 | 41.30 | -0.061% | 110,033 | +23.308% |
| 2025-11-18 | 41.25 | 41.52 | 41.13 | 41.32 | -0.792% | 65,869 | +23.233% |
| 2025-11-17 | 41.78 | 42.01 | 41.50 | 41.65 | -0.939% | 57,900 | +22.257% |
| 2025-11-14 | 41.82 | 42.30 | 41.73 | 42.05 | +0.095% | 82,183 | +21.108% |
| 2025-11-13 | 42.57 | 42.60 | 41.91 | 42.01 | -1.234% | 40,799 | +21.223% |
| 2025-11-12 | 42.55 | 42.55 | 42.40 | 42.53 | +0.106% | 44,951 | +19.727% |
| 2025-11-11 | 42.43 | 42.55 | 42.34 | 42.48 | +0.153% | 52,953 | +19.854% |
| 2025-11-10 | 42.30 | 42.46 | 42.15 | 42.42 | +1.641% | 55,344 | +20.038% |
| 2025-11-07 | 41.49 | 41.73 | 41.24 | 41.73 | -0.275% | 60,741 | +22.008% |
| 2025-11-06 | 42.07 | 42.13 | 41.68 | 41.85 | -0.428% | 69,775 | +21.673% |
| 2025-11-05 | 41.77 | 42.17 | 41.73 | 42.03 | +0.864% | 40,434 | +21.152% |
| 2025-11-04 | 41.81 | 42.05 | 41.67 | 41.67 | -1.837% | 50,515 | +22.198% |
| 2025-11-03 | 42.41 | 42.51 | 42.22 | 42.45 | +0.783% | 56,922 | +19.953% |
| 2025-10-31 | 42.18 | 42.19 | 42.02 | 42.12 | -0.260% | 35,745 | +20.893% |
| 2025-10-30 | 42.24 | 42.42 | 42.21 | 42.23 | -1.078% | 54,998 | +20.578% |
| 2025-10-29 | 42.86 | 42.92 | 42.51 | 42.69 | +0.329% | 43,763 | +19.279% |
| 2025-10-28 | 42.32 | 42.58 | 42.30 | 42.55 | -0.082% | 46,017 | +19.671% |
| 2025-10-27 | 42.58 | 42.59 | 42.46 | 42.59 | +1.128% | 58,727 | +19.573% |
| 2025-10-24 | 42.17 | 42.17 | 42.06 | 42.11 | +0.597% | 53,437 | +20.921% |
| 2025-10-23 | 41.69 | 41.91 | 41.67 | 41.86 | +0.722% | 37,998 | +21.644% |
| 2025-10-22 | 41.68 | 41.81 | 41.31 | 41.56 | +0.072% | 52,077 | +22.522% |
| 2025-10-21 | 41.65 | 41.65 | 41.48 | 41.53 | -0.930% | 78,163 | +22.610% |
| 2025-10-20 | 41.64 | 42.01 | 41.64 | 41.92 | +1.207% | 50,203 | +21.469% |
| 2025-10-17 | 41.07 | 41.43 | 41.06 | 41.42 | -0.096% | 59,603 | +22.936% |
| 2025-10-16 | 41.49 | 41.65 | 41.29 | 41.46 | +0.460% | 47,907 | +22.817% |
| 2025-10-15 | 41.16 | 41.32 | 40.96 | 41.27 | +2.027% | 50,929 | +23.383% |
| 2025-10-14 | 40.22 | 40.74 | 40.13 | 40.45 | -1.052% | 40,937 | +25.884% |
| 2025-10-13 | 40.77 | 40.97 | 40.65 | 40.88 | +2.927% | 53,716 | +24.560% |
| 2025-10-10 | 41.16 | 41.24 | 39.63 | 39.72 | -3.481% | 102,847 | +28.205% |
| 2025-10-09 | 41.51 | 41.51 | 41.02 | 41.15 | -0.724% | 39,631 | +23.742% |
| 2025-10-08 | 41.22 | 41.50 | 41.22 | 41.45 | +0.582% | 65,868 | +22.847% |
| 2025-10-07 | 41.62 | 41.62 | 41.17 | 41.21 | -0.651% | 76,215 | +23.562% |
| 2025-10-06 | 41.36 | 41.56 | 41.36 | 41.48 | +0.290% | 91,640 | +22.758% |
| 2025-10-03 | 41.35 | 41.44 | 41.22 | 41.36 | +0.218% | 78,725 | +23.114% |
| 2025-10-02 | 41.35 | 41.35 | 41.08 | 41.27 | +0.414% | 50,131 | +23.383% |
| 2025-10-01 | 40.87 | 41.10 | 40.87 | 41.10 | +0.908% | 48,045 | +23.893% |
| 2025-09-30 | 40.66 | 40.73 | 40.61 | 40.73 | +0.419% | 50,854 | +25.018% |
| 2025-09-29 | 40.65 | 40.74 | 40.55 | 40.56 | +0.720% | 43,617 | +25.542% |
| 2025-09-26 | 40.04 | 40.27 | 40.01 | 40.27 | -0.173% | 110,727 | +26.446% |
| 2025-09-25 | 40.29 | 40.44 | 40.23 | 40.34 | -0.654% | 60,588 | +26.228% |
| 2025-09-24 | 40.73 | 40.80 | 40.56 | 40.60 | -0.478% | 131,682 | +25.403% |
| 2025-09-23 | 40.81 | 40.95 | 40.73 | 40.80 | +0.036% | 62,467 | +24.804% |
| 2025-09-22 | 40.64 | 40.79 | 40.59 | 40.79 | +0.382% | 40,771 | +24.849% |
| 2025-09-19 | 40.67 | 40.76 | 40.56 | 40.63 | -0.147% | 38,537 | +25.326% |
| 2025-09-18 | 40.58 | 40.86 | 40.52 | 40.69 | -0.428% | 55,291 | +25.141% |
| 2025-09-17 | 40.85 | 41.10 | 40.78 | 40.86 | +0.380% | 53,316 | +24.606% |
| 2025-09-16 | 40.57 | 40.79 | 40.49 | 40.71 | +0.543% | 45,480 | +25.080% |
| 2025-09-15 | 40.39 | 40.51 | 40.35 | 40.49 | +0.696% | 49,031 | +25.759% |
| 2025-09-12 | 40.20 | 40.29 | 40.14 | 40.21 | -0.075% | 67,261 | +26.635% |
| 2025-09-11 | 39.93 | 40.27 | 39.93 | 40.24 | +1.386% | 48,843 | +26.541% |
| 2025-09-10 | 39.74 | 39.83 | 39.61 | 39.69 | +0.890% | 52,396 | +28.294% |
| 2025-09-09 | 39.34 | 39.45 | 39.33 | 39.34 | +0.306% | 87,883 | +29.436% |
| 2025-09-08 | 39.08 | 39.22 | 39.01 | 39.22 | +0.926% | 35,535 | +29.832% |
| 2025-09-05 | 38.93 | 39.02 | 38.72 | 38.86 | +1.145% | 56,120 | +31.034% |
| 2025-09-04 | 38.30 | 38.43 | 38.21 | 38.42 | -0.466% | 73,970 | +32.535% |
| 2025-09-03 | 38.59 | 38.63 | 38.51 | 38.60 | +0.449% | 48,666 | +31.917% |
| 2025-09-02 | 38.10 | 38.43 | 38.10 | 38.43 | -0.136% | 56,842 | +32.509% |
| 2025-08-29 | 38.48 | 38.53 | 38.39 | 38.48 | -0.568% | 54,191 | +32.328% |
| 2025-08-28 | 38.56 | 38.72 | 38.56 | 38.70 | +0.467% | 62,327 | +31.576% |
| 2025-08-27 | 38.37 | 38.53 | 38.28 | 38.52 | -0.683% | 63,146 | +32.191% |
| 2025-08-26 | 38.82 | 38.83 | 38.71 | 38.78 | -0.194% | 68,043 | +31.288% |
| 2025-08-25 | 38.96 | 39.07 | 38.86 | 38.86 | -0.409% | 49,210 | +31.033% |
| 2025-08-22 | 38.54 | 39.06 | 38.53 | 39.02 | +1.880% | 87,291 | +30.497% |
| 2025-08-21 | 38.32 | 38.36 | 38.24 | 38.30 | -0.286% | 147,110 | +32.950% |
| 2025-08-20 | 38.36 | 38.41 | 38.20 | 38.41 | 0.000% | 184,162 | +32.570% |
| 2025-08-19 | 38.57 | 38.62 | 38.36 | 38.41 | -0.629% | 59,916 | +32.570% |
| 2025-08-18 | 38.65 | 38.68 | 38.57 | 38.65 | +0.371% | 245,557 | +31.736% |
| 2025-08-15 | 38.55 | 38.60 | 38.47 | 38.51 | +0.216% | 95,825 | +32.225% |
| 2025-08-14 | 38.47 | 38.52 | 38.34 | 38.43 | -1.292% | 35,389 | +32.511% |
| 2025-08-13 | 38.88 | 38.96 | 38.84 | 38.93 | +1.248% | 97,196 | +30.799% |
| 2025-08-12 | 38.17 | 38.50 | 38.15 | 38.45 | +1.336% | 53,556 | +32.432% |
| 2025-08-11 | 38.06 | 38.08 | 37.93 | 37.94 | -0.360% | 38,812 | +34.201% |
| 2025-08-08 | 37.99 | 38.12 | 37.99 | 38.08 | -0.183% | 42,105 | +33.718% |
| 2025-08-07 | 38.19 | 38.26 | 38.01 | 38.15 | +0.859% | 71,911 | +33.473% |
| 2025-08-06 | 37.74 | 37.85 | 37.56 | 37.83 | +0.385% | 54,639 | +34.620% |
| 2025-08-05 | 37.77 | 37.79 | 37.59 | 37.68 | +0.418% | 63,677 | +35.138% |
| 2025-08-04 | 37.60 | 37.62 | 37.46 | 37.52 | +1.086% | 77,423 | +35.703% |
| 2025-08-01 | 37.25 | 37.25 | 36.97 | 37.12 | -0.802% | 58,266 | +37.177% |
| 2025-07-31 | 37.53 | 37.61 | 37.35 | 37.42 | -0.611% | 245,222 | +36.077% |
| 2025-07-30 | 37.73 | 37.84 | 37.57 | 37.65 | -0.476% | 101,926 | +35.246% |
| 2025-07-29 | 37.96 | 37.97 | 37.81 | 37.83 | +0.116% | 76,394 | +34.602% |
| 2025-07-28 | 37.90 | 37.90 | 37.72 | 37.79 | -0.649% | 49,402 | +34.758% |
| 2025-07-25 | 37.92 | 38.06 | 37.91 | 38.03 | -0.232% | 73,190 | +33.884% |
| 2025-07-24 | 38.21 | 38.25 | 38.12 | 38.12 | -0.661% | 38,772 | +33.573% |
| 2025-07-23 | 38.19 | 38.39 | 38.18 | 38.38 | +1.021% | 46,859 | +32.691% |
| 2025-07-22 | 37.90 | 38.03 | 37.76 | 37.99 | -0.060% | 39,833 | +34.045% |
| 2025-07-21 | 37.95 | 38.17 | 37.90 | 38.01 | +0.662% | 46,711 | +33.965% |
| 2025-07-18 | 38.00 | 38.03 | 37.76 | 37.76 | -0.422% | 143,391 | +34.852% |
| 2025-07-17 | 37.68 | 37.93 | 37.64 | 37.92 | +0.477% | 40,663 | +34.283% |
| 2025-07-16 | 37.43 | 37.74 | 37.36 | 37.74 | +0.533% | 97,815 | +34.923% |
| 2025-07-15 | 37.64 | 37.66 | 37.46 | 37.54 | +0.738% | 72,975 | +35.642% |
| 2025-07-14 | 37.18 | 37.29 | 37.18 | 37.27 | +0.227% | 71,760 | +36.643% |
| 2025-07-11 | 37.22 | 37.27 | 37.18 | 37.18 | -0.454% | 80,343 | +36.954% |
| 2025-07-10 | 37.31 | 37.35 | 37.16 | 37.35 | +0.215% | 61,173 | +36.332% |
| 2025-07-09 | 37.29 | 37.31 | 37.15 | 37.27 | -0.107% | 55,395 | +36.625% |
| 2025-07-08 | 37.27 | 37.33 | 37.20 | 37.31 | +0.729% | 45,331 | +36.478% |
| 2025-07-07 | 37.20 | 37.32 | 37.00 | 37.04 | -1.437% | 137,196 | +37.473% |
| 2025-07-03 | 37.46 | 37.64 | 37.46 | 37.58 | +0.347% | 50,651 | +35.498% |
| 2025-07-02 | 37.15 | 37.45 | 37.14 | 37.45 | +0.483% | 66,039 | +35.968% |
| 2025-07-01 | 37.25 | 37.33 | 37.20 | 37.27 | +0.161% | 113,738 | +36.625% |
| 2025-06-30 | 36.98 | 37.22 | 36.98 | 37.21 | +0.215% | 110,585 | +36.845% |
| 2025-06-27 | 37.11 | 37.21 | 37.00 | 37.13 | -0.054% | 33,735 | +37.140% |
| 2025-06-26 | 37.13 | 37.26 | 37.11 | 37.15 | +0.487% | 54,262 | +37.066% |
| 2025-06-25 | 36.97 | 37.00 | 36.87 | 36.97 | +0.190% | 48,695 | +37.733% |
| 2025-06-24 | 36.55 | 36.99 | 36.55 | 36.90 | +2.415% | 57,066 | +37.995% |
| 2025-06-23 | 35.68 | 36.03 | 35.60 | 36.03 | +0.783% | 130,143 | +41.327% |
| 2025-06-20 | 35.89 | 36.12 | 35.71 | 35.75 | -0.556% | 111,985 | +42.434% |
| 2025-06-18 | 35.89 | 36.42 | 35.73 | 35.95 | -0.125% | 92,386 | +41.641% |
| 2025-06-17 | 36.27 | 36.32 | 35.96 | 35.99 | -1.384% | 442,469 | +41.464% |
| 2025-06-16 | 36.49 | 36.68 | 36.43 | 36.50 | +1.389% | 97,025 | +39.507% |
| 2025-06-13 | 36.01 | 36.20 | 35.95 | 36.00 | -1.505% | 118,344 | +41.444% |
| 2025-06-12 | 36.54 | 36.64 | 36.51 | 36.55 | -0.027% | 66,227 | +39.316% |
| 2025-06-11 | 36.61 | 36.70 | 36.54 | 36.56 | +0.384% | 51,644 | +39.278% |
| 2025-06-10 | 36.34 | 36.43 | 36.27 | 36.42 | +0.775% | 67,231 | +39.813% |
| 2025-06-09 | 35.86 | 36.25 | 35.86 | 36.14 | +0.683% | 66,118 | +40.897% |
| 2025-06-06 | 35.74 | 35.91 | 35.73 | 35.90 | +0.546% | 83,197 | +41.858% |
| 2025-06-05 | 35.81 | 35.87 | 35.64 | 35.70 | +0.337% | 118,413 | +42.633% |
| 2025-06-04 | 35.45 | 35.62 | 35.44 | 35.58 | +1.396% | 109,126 | +43.114% |
| 2025-06-03 | 35.02 | 35.15 | 34.93 | 35.09 | +0.143% | 81,523 | +45.113% |
| 2025-06-02 | 34.93 | 35.13 | 34.72 | 35.04 | +0.690% | 79,624 | +45.320% |
| 2025-05-30 | 34.86 | 34.86 | 34.57 | 34.80 | -1.108% | 103,320 | +46.322% |
| 2025-05-29 | 35.30 | 35.30 | 35.08 | 35.19 | +0.457% | 128,582 | +44.700% |
| 2025-05-28 | 35.04 | 35.09 | 34.97 | 35.03 | -0.426% | 146,527 | +45.361% |
| 2025-05-27 | 35.09 | 35.19 | 35.04 | 35.18 | -0.003% | 170,272 | +44.741% |
| 2025-05-23 | 34.82 | 35.24 | 34.82 | 35.18 | +0.460% | 100,580 | +44.736% |
| 2025-05-22 | 35.04 | 35.15 | 34.97 | 35.02 | -0.398% | 102,561 | +45.403% |
| 2025-05-21 | 35.37 | 35.66 | 35.13 | 35.16 | -0.340% | 133,010 | +44.824% |
| 2025-05-20 | 35.17 | 35.28 | 35.12 | 35.28 | +0.114% | 76,485 | +44.331% |
| 2025-05-19 | 35.01 | 35.30 | 35.01 | 35.24 | +0.256% | 123,452 | +44.495% |
| 2025-05-16 | 35.17 | 35.21 | 35.07 | 35.15 | -0.312% | 76,795 | +44.865% |
| 2025-05-15 | 35.20 | 35.26 | 35.06 | 35.26 | +0.227% | 102,700 | +44.413% |
| 2025-05-14 | 35.31 | 35.36 | 35.17 | 35.18 | +0.428% | 85,605 | +44.741% |
| 2025-05-13 | 34.75 | 35.13 | 34.72 | 35.03 | +0.372% | 67,364 | +45.361% |
| 2025-05-12 | 34.92 | 34.96 | 34.77 | 34.90 | +2.017% | 138,131 | +45.903% |
| 2025-05-09 | 34.33 | 34.36 | 34.16 | 34.21 | +0.914% | 67,613 | +48.845% |
| 2025-05-08 | 34.07 | 34.08 | 33.90 | 33.90 | -0.265% | 53,614 | +50.206% |
| 2025-05-07 | 34.05 | 34.09 | 33.84 | 33.99 | -0.904% | 66,773 | +49.809% |
| 2025-05-06 | 34.24 | 34.45 | 34.22 | 34.30 | -0.464% | 43,321 | +48.455% |
| 2025-05-05 | 34.58 | 34.60 | 34.45 | 34.46 | +0.525% | 71,549 | +47.766% |
| 2025-05-02 | 34.38 | 34.38 | 34.13 | 34.28 | +3.036% | 73,644 | +48.541% |
| 2025-05-01 | 33.45 | 33.47 | 33.27 | 33.27 | -0.300% | 45,167 | +53.051% |
| 2025-04-30 | 33.19 | 33.40 | 33.03 | 33.37 | +0.391% | 112,927 | +52.592% |
| 2025-04-29 | 33.18 | 33.32 | 33.18 | 33.24 | +0.346% | 53,015 | +53.189% |
| 2025-04-28 | 33.14 | 33.16 | 32.97 | 33.13 | +0.258% | 42,875 | +53.719% |
| 2025-04-25 | 32.87 | 33.07 | 32.84 | 33.04 | -0.302% | 45,552 | +54.116% |
| 2025-04-24 | 32.89 | 33.18 | 32.86 | 33.14 | +1.377% | 73,094 | +53.651% |
| 2025-04-23 | 32.77 | 33.07 | 32.65 | 32.69 | +1.051% | 97,524 | +55.766% |
| 2025-04-22 | 32.10 | 32.55 | 32.10 | 32.35 | 0.000% | 108,260 | +57.403% |