GGUS
Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:52:03 PM EDT
69.22USD+0.041%(+0.03)5,824
69.81Bid69.97Ask0.16SpreadGGUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.42 | 69.63 | 69.14 | 69.20 | +1.121% | 19,672 | 0.000% |
| 2026-10-01 | 68.38 | 68.63 | 67.89 | 68.43 | +0.529% | 37,010 | +1.121% |
| 2026-09-30 | 68.42 | 68.72 | 68.07 | 68.07 | -0.250% | 57,826 | +1.656% |
| 2026-09-29 | 68.36 | 68.49 | 68.08 | 68.24 | +0.278% | 296,053 | +1.402% |
| 2026-09-28 | 68.17 | 68.29 | 67.88 | 68.05 | -1.010% | 11,829 | +1.684% |
| 2026-09-25 | 68.44 | 68.82 | 68.37 | 68.75 | +0.372% | 8,619 | +0.657% |
| 2026-09-24 | 67.98 | 68.55 | 67.82 | 68.49 | +0.258% | 12,239 | +1.032% |
| 2026-09-23 | 68.75 | 68.75 | 68.21 | 68.31 | -1.046% | 17,943 | +1.292% |
| 2026-09-22 | 68.96 | 69.09 | 68.82 | 69.04 | +0.417% | 13,700 | +0.233% |
| 2026-09-21 | 68.02 | 68.77 | 68.02 | 68.75 | +2.567% | 7,877 | +0.651% |
| 2026-09-18 | 66.98 | 67.03 | 66.56 | 67.03 | +0.553% | 9,365 | +3.234% |
| 2026-09-17 | 66.48 | 66.70 | 66.41 | 66.66 | +1.650% | 37,175 | +3.806% |
| 2026-09-16 | 65.97 | 66.23 | 65.44 | 65.58 | +0.124% | 11,839 | +5.519% |
| 2026-09-15 | 65.76 | 65.85 | 65.46 | 65.50 | -0.602% | 9,687 | +5.650% |
| 2026-09-14 | 65.75 | 66.17 | 65.45 | 65.89 | -0.894% | 12,291 | +5.014% |
| 2026-09-11 | 66.68 | 66.80 | 66.49 | 66.49 | +0.816% | 12,083 | +4.074% |
| 2026-09-10 | 65.96 | 66.28 | 65.91 | 65.95 | -1.184% | 17,309 | +4.923% |
| 2026-09-09 | 66.94 | 66.95 | 66.68 | 66.74 | -0.358% | 4,742 | +3.681% |
| 2026-09-08 | 67.14 | 67.24 | 66.89 | 66.98 | -0.268% | 8,246 | +3.310% |
| 2026-09-04 | 67.34 | 67.34 | 66.97 | 67.16 | +0.239% | 8,621 | +3.033% |
| 2026-09-03 | 66.58 | 67.11 | 66.40 | 67.00 | +1.334% | 391,040 | +3.279% |
| 2026-09-02 | 65.89 | 66.28 | 65.87 | 66.12 | +0.474% | 6,855 | +4.657% |
| 2026-09-01 | 65.89 | 66.20 | 65.69 | 65.81 | -1.515% | 9,256 | +5.153% |
| 2026-08-31 | 66.57 | 66.82 | 66.46 | 66.82 | -0.028% | 10,771 | +3.560% |
| 2026-08-28 | 67.58 | 67.63 | 66.76 | 66.84 | -0.946% | 9,180 | +3.531% |
| 2026-08-27 | 67.37 | 67.57 | 67.22 | 67.48 | +1.555% | 13,727 | +2.551% |
| 2026-08-26 | 66.53 | 66.63 | 66.19 | 66.44 | -0.037% | 13,473 | +4.146% |
| 2026-08-25 | 66.35 | 66.60 | 66.26 | 66.47 | +0.634% | 13,036 | +4.107% |
| 2026-08-24 | 65.84 | 66.29 | 65.84 | 66.05 | -1.179% | 11,072 | +4.767% |
| 2026-08-21 | 66.84 | 67.02 | 66.52 | 66.84 | +0.698% | 18,032 | +3.532% |
| 2026-08-20 | 66.77 | 66.77 | 66.22 | 66.37 | -0.679% | 8,492 | +4.254% |
| 2026-08-19 | 66.87 | 67.15 | 66.68 | 66.83 | -0.391% | 11,737 | +3.546% |
| 2026-08-18 | 67.22 | 67.43 | 67.05 | 67.09 | -1.770% | 17,356 | +3.142% |
| 2026-08-17 | 68.58 | 68.73 | 68.25 | 68.30 | -0.105% | 11,160 | +1.316% |
| 2026-08-14 | 68.62 | 68.66 | 68.23 | 68.37 | -0.155% | 211,565 | +1.209% |
| 2026-08-13 | 68.29 | 68.73 | 68.29 | 68.48 | +1.012% | 9,094 | +1.052% |
| 2026-08-12 | 67.98 | 67.98 | 67.79 | 67.79 | +0.738% | 9,276 | +2.075% |
| 2026-08-11 | 67.90 | 67.90 | 67.19 | 67.29 | -0.323% | 13,318 | +2.828% |
| 2026-08-10 | 67.70 | 67.92 | 67.51 | 67.51 | -0.262% | 15,936 | +2.496% |
| 2026-08-07 | 67.63 | 67.85 | 67.41 | 67.69 | +0.900% | 11,944 | +2.228% |
| 2026-08-06 | 67.13 | 67.47 | 66.97 | 67.08 | -0.424% | 10,627 | +3.149% |
| 2026-08-05 | 68.04 | 68.38 | 67.37 | 67.37 | -0.376% | 19,255 | +2.712% |
| 2026-08-04 | 66.76 | 67.87 | 66.76 | 67.62 | +2.917% | 10,175 | +2.325% |
| 2026-08-03 | 64.45 | 65.88 | 64.45 | 65.71 | +2.157% | 17,546 | +5.311% |
| 2026-07-31 | 64.23 | 64.56 | 63.38 | 64.32 | +0.938% | 12,986 | +7.582% |
| 2026-07-30 | 63.33 | 63.80 | 63.11 | 63.72 | +3.027% | 12,329 | +8.591% |
| 2026-07-29 | 63.19 | 63.30 | 61.85 | 61.85 | -2.164% | 21,964 | +11.879% |
| 2026-07-28 | 62.40 | 63.43 | 62.40 | 63.22 | -0.699% | 19,089 | +9.457% |
| 2026-07-27 | 63.86 | 63.86 | 63.12 | 63.66 | -0.378% | 15,153 | +8.692% |
| 2026-07-24 | 64.13 | 64.61 | 63.84 | 63.91 | -1.025% | 13,110 | +8.281% |
| 2026-07-23 | 64.94 | 64.99 | 64.25 | 64.57 | -1.896% | 12,243 | +7.171% |
| 2026-07-22 | 65.70 | 66.22 | 65.70 | 65.81 | -0.430% | 20,697 | +5.139% |
| 2026-07-21 | 65.68 | 66.16 | 65.61 | 66.10 | +1.753% | 15,425 | +4.687% |
| 2026-07-20 | 65.90 | 65.90 | 64.96 | 64.96 | -0.104% | 16,484 | +6.522% |
| 2026-07-17 | 64.54 | 65.56 | 64.54 | 65.03 | -1.255% | 12,353 | +6.411% |
| 2026-07-16 | 66.49 | 66.71 | 65.60 | 65.85 | -2.027% | 11,931 | +5.075% |
| 2026-07-15 | 67.32 | 67.32 | 66.50 | 67.22 | -0.050% | 14,209 | +2.946% |
| 2026-07-14 | 66.94 | 67.34 | 66.67 | 67.25 | +1.419% | 9,186 | +2.894% |
| 2026-07-13 | 67.27 | 67.27 | 66.31 | 66.31 | -1.996% | 12,259 | +4.354% |
| 2026-07-10 | 67.33 | 67.67 | 67.08 | 67.66 | +0.527% | 7,945 | +2.271% |
| 2026-07-09 | 67.12 | 67.49 | 66.86 | 67.31 | +1.267% | 13,947 | +2.810% |
| 2026-07-08 | 66.07 | 66.46 | 65.51 | 66.46 | +0.277% | 12,582 | +4.113% |
| 2026-07-07 | 66.41 | 66.62 | 65.80 | 66.28 | -1.555% | 11,994 | +4.401% |
| 2026-07-06 | 66.68 | 67.53 | 66.68 | 67.33 | +1.529% | 13,836 | +2.778% |
| 2026-07-02 | 67.77 | 67.77 | 65.84 | 66.31 | -1.760% | 27,025 | +4.350% |
| 2026-07-01 | 67.28 | 67.97 | 67.19 | 67.50 | -1.099% | 25,947 | +2.514% |
| 2026-06-30 | 67.43 | 68.31 | 67.32 | 68.25 | +1.873% | 20,908 | +1.387% |
| 2026-06-29 | 65.88 | 67.00 | 65.42 | 67.00 | +2.390% | 8,037 | +3.286% |
| 2026-06-26 | 64.71 | 65.63 | 64.71 | 65.43 | +1.053% | 14,083 | +5.755% |
| 2026-06-25 | 65.45 | 65.45 | 64.63 | 64.75 | -1.055% | 17,662 | +6.868% |
| 2026-06-24 | 65.63 | 66.13 | 65.28 | 65.44 | -0.168% | 11,467 | +5.741% |
| 2026-06-23 | 65.92 | 66.11 | 65.55 | 65.55 | -1.608% | 10,118 | +5.563% |
| 2026-06-22 | 67.44 | 67.47 | 66.62 | 66.62 | -0.861% | 16,512 | +3.866% |
| 2026-06-18 | 66.88 | 67.21 | 66.86 | 67.20 | +1.312% | 11,526 | +2.972% |
| 2026-06-17 | 67.30 | 67.44 | 66.27 | 66.33 | -1.332% | 193,161 | +4.323% |
| 2026-06-16 | 67.56 | 67.58 | 67.23 | 67.23 | -0.669% | 27,999 | +2.933% |
| 2026-06-15 | 67.52 | 67.85 | 67.48 | 67.68 | +2.142% | 66,822 | +2.244% |
| 2026-06-12 | 65.99 | 66.37 | 65.87 | 66.26 | +0.088% | 6,214 | +4.435% |
| 2026-06-11 | 65.33 | 66.33 | 64.90 | 66.20 | +1.768% | 12,846 | +4.527% |
| 2026-06-10 | 65.72 | 66.21 | 65.05 | 65.05 | -1.730% | 14,029 | +6.375% |
| 2026-06-09 | 67.10 | 67.10 | 64.77 | 66.20 | -0.697% | 10,186 | +4.534% |
| 2026-06-08 | 67.23 | 67.28 | 66.66 | 66.66 | +0.218% | 20,992 | +3.806% |
| 2026-06-05 | 67.95 | 67.95 | 66.34 | 66.51 | -3.082% | 14,697 | +4.032% |
| 2026-06-04 | 68.33 | 68.75 | 68.23 | 68.63 | +0.351% | 9,568 | +0.826% |
| 2026-06-03 | 68.61 | 68.63 | 68.26 | 68.39 | -1.064% | 15,352 | +1.180% |
| 2026-06-02 | 68.91 | 69.22 | 68.91 | 69.13 | -0.223% | 13,618 | +0.103% |
| 2026-06-01 | 68.93 | 69.46 | 68.83 | 69.28 | +0.574% | 425,863 | -0.120% |
| 2026-05-29 | 68.91 | 68.98 | 68.74 | 68.88 | +0.474% | 14,904 | +0.453% |
| 2026-05-28 | 67.72 | 68.58 | 67.72 | 68.56 | +1.130% | 15,230 | +0.929% |
| 2026-05-27 | 67.69 | 67.86 | 67.63 | 67.79 | +0.065% | 12,549 | +2.070% |
| 2026-05-26 | 67.59 | 67.96 | 67.51 | 67.75 | +0.564% | 15,416 | +2.136% |
| 2026-05-22 | 67.61 | 67.62 | 67.27 | 67.37 | +0.484% | 16,411 | +2.712% |
| 2026-05-21 | 66.72 | 67.33 | 66.66 | 67.05 | +0.038% | 12,518 | +3.209% |
| 2026-05-20 | 66.24 | 67.02 | 66.22 | 67.02 | +1.346% | 13,515 | +3.248% |
| 2026-05-19 | 66.41 | 66.41 | 65.98 | 66.13 | -0.589% | 11,801 | +4.638% |
| 2026-05-18 | 66.35 | 66.52 | 66.11 | 66.52 | -0.267% | 10,225 | +4.022% |
| 2026-05-15 | 66.64 | 67.24 | 66.64 | 66.70 | -1.273% | 12,912 | +3.743% |
| 2026-05-14 | 67.06 | 67.58 | 66.97 | 67.56 | +1.213% | 13,202 | +2.423% |
| 2026-05-13 | 66.25 | 66.89 | 66.25 | 66.75 | +0.633% | 8,861 | +3.666% |
| 2026-05-12 | 65.91 | 66.33 | 65.78 | 66.33 | +0.014% | 13,366 | +4.322% |
| 2026-05-11 | 66.29 | 66.59 | 66.29 | 66.32 | +0.058% | 10,208 | +4.337% |
| 2026-05-08 | 66.25 | 66.34 | 66.16 | 66.28 | +0.674% | 8,348 | +4.397% |
| 2026-05-07 | 66.29 | 66.37 | 65.76 | 65.84 | +0.058% | 6,900 | +5.101% |
| 2026-05-06 | 65.45 | 65.80 | 65.36 | 65.80 | +1.700% | 22,166 | +5.162% |
| 2026-05-05 | 64.72 | 64.79 | 64.59 | 64.70 | +0.466% | 11,390 | +6.950% |
| 2026-05-04 | 64.54 | 64.71 | 64.09 | 64.40 | -0.201% | 13,805 | +7.449% |
| 2026-05-01 | 64.59 | 64.88 | 64.52 | 64.53 | +0.544% | 14,271 | +7.232% |
| 2026-04-30 | 63.46 | 64.28 | 63.32 | 64.18 | +0.519% | 31,613 | +7.815% |
| 2026-04-29 | 63.66 | 63.85 | 63.56 | 63.85 | -0.153% | 13,014 | +8.374% |
| 2026-04-28 | 63.98 | 64.08 | 63.65 | 63.95 | -0.840% | 12,265 | +8.208% |
| 2026-04-27 | 64.23 | 64.54 | 64.11 | 64.49 | +0.067% | 23,570 | +7.300% |
| 2026-04-24 | 63.87 | 64.45 | 63.78 | 64.45 | +1.155% | 8,028 | +7.372% |
| 2026-04-23 | 64.02 | 64.07 | 63.09 | 63.71 | -1.093% | 11,321 | +8.612% |
| 2026-04-22 | 64.13 | 64.41 | 64.12 | 64.41 | +1.360% | 12,146 | +7.425% |
| 2026-04-21 | 64.26 | 64.32 | 63.55 | 63.55 | -0.710% | 13,615 | +8.886% |
| 2026-04-20 | 63.99 | 64.00 | 63.80 | 64.00 | -0.274% | 10,742 | +8.113% |
| 2026-04-17 | 64.03 | 64.36 | 64.03 | 64.18 | +1.422% | 7,443 | +7.817% |
| 2026-04-16 | 63.55 | 63.55 | 63.05 | 63.28 | +0.039% | 9,782 | +9.350% |
| 2026-04-15 | 62.69 | 63.26 | 62.69 | 63.26 | +1.667% | 16,292 | +9.393% |
| 2026-04-14 | 61.82 | 62.29 | 61.82 | 62.22 | +1.564% | 9,087 | +11.216% |
| 2026-04-13 | 60.55 | 61.26 | 60.55 | 61.26 | +1.399% | 10,872 | +12.956% |
| 2026-04-10 | 60.55 | 60.68 | 60.30 | 60.41 | +0.065% | 9,591 | +14.536% |
| 2026-04-09 | 59.81 | 60.47 | 59.76 | 60.38 | +0.392% | 9,178 | +14.610% |
| 2026-04-08 | 60.39 | 60.47 | 59.95 | 60.14 | +2.593% | 245,785 | +15.060% |
| 2026-04-07 | 57.80 | 58.62 | 57.78 | 58.62 | -0.017% | 20,710 | +18.043% |
| 2026-04-06 | 58.55 | 58.66 | 58.41 | 58.63 | +0.359% | 17,378 | +18.023% |
| 2026-04-02 | 57.52 | 58.42 | 57.52 | 58.42 | -0.086% | 10,705 | +18.447% |
| 2026-04-01 | 58.57 | 58.84 | 58.32 | 58.47 | +0.845% | 12,456 | +18.346% |
| 2026-03-31 | 57.02 | 57.98 | 56.72 | 57.98 | +3.652% | 19,597 | +19.346% |
| 2026-03-30 | 56.28 | 56.48 | 55.70 | 55.94 | -0.485% | 17,264 | +23.704% |
| 2026-03-27 | 57.13 | 57.13 | 56.15 | 56.21 | -2.209% | 27,908 | +23.104% |
| 2026-03-26 | 58.51 | 58.51 | 57.48 | 57.48 | -2.170% | 14,559 | +20.384% |
| 2026-03-25 | 58.87 | 59.13 | 58.64 | 58.76 | +0.505% | 14,032 | +17.772% |
| 2026-03-24 | 58.38 | 58.77 | 58.33 | 58.46 | -0.966% | 26,119 | +18.366% |
| 2026-03-23 | 59.01 | 59.55 | 58.95 | 59.03 | +1.636% | 15,717 | +17.223% |
| 2026-03-20 | 58.77 | 58.77 | 57.76 | 58.08 | -1.792% | 16,853 | +19.141% |
| 2026-03-19 | 59.10 | 59.32 | 58.72 | 59.14 | -0.354% | 15,366 | +17.005% |
| 2026-03-18 | 60.09 | 60.11 | 59.35 | 59.35 | -1.477% | 17,278 | +16.591% |
| 2026-03-17 | 60.20 | 60.69 | 60.20 | 60.24 | +0.159% | 13,683 | +14.869% |
| 2026-03-16 | 60.09 | 60.34 | 59.97 | 60.14 | +1.117% | 18,015 | +15.052% |
| 2026-03-13 | 60.54 | 60.60 | 59.48 | 59.48 | -0.982% | 10,152 | +16.336% |
| 2026-03-12 | 60.51 | 60.68 | 60.06 | 60.07 | -1.846% | 10,734 | +15.194% |
| 2026-03-11 | 61.46 | 61.50 | 60.96 | 61.20 | -0.049% | 16,758 | +13.067% |
| 2026-03-10 | 61.31 | 61.72 | 60.94 | 61.23 | -0.244% | 29,021 | +13.011% |
| 2026-03-09 | 60.08 | 61.38 | 59.85 | 61.38 | +1.070% | 18,259 | +12.735% |
| 2026-03-06 | 60.75 | 61.14 | 60.67 | 60.73 | -1.300% | 17,965 | +13.942% |
| 2026-03-05 | 61.70 | 61.70 | 60.91 | 61.53 | -0.178% | 23,294 | +12.460% |
| 2026-03-04 | 61.30 | 61.80 | 61.09 | 61.64 | +1.115% | 36,587 | +12.260% |
| 2026-03-03 | 60.40 | 61.16 | 59.98 | 60.96 | -0.765% | 20,567 | +13.512% |
| 2026-03-02 | 60.77 | 61.64 | 60.77 | 61.43 | +0.228% | 16,142 | +12.643% |
| 2026-02-27 | 61.06 | 61.33 | 60.98 | 61.29 | -0.632% | 139,305 | +12.901% |
| 2026-02-26 | 61.99 | 61.99 | 61.23 | 61.68 | -0.756% | 15,047 | +12.187% |
| 2026-02-25 | 61.82 | 62.23 | 61.82 | 62.15 | +1.189% | 15,456 | +11.339% |
| 2026-02-24 | 60.98 | 61.44 | 60.81 | 61.42 | +1.053% | 15,130 | +12.662% |
| 2026-02-23 | 61.59 | 61.59 | 60.57 | 60.78 | -1.267% | 35,033 | +13.848% |
| 2026-02-20 | 61.18 | 61.73 | 61.17 | 61.56 | +0.638% | 12,267 | +12.406% |
| 2026-02-19 | 61.05 | 61.24 | 60.92 | 61.17 | -0.342% | 14,300 | +13.122% |
| 2026-02-18 | 61.49 | 61.73 | 61.18 | 61.38 | +0.583% | 11,770 | +12.735% |
| 2026-02-17 | 60.40 | 61.27 | 60.25 | 61.02 | +0.484% | 16,590 | +13.393% |
| 2026-02-13 | 60.55 | 61.19 | 60.55 | 60.73 | -0.181% | 9,218 | +13.942% |
| 2026-02-12 | 62.18 | 62.36 | 60.84 | 60.84 | -2.045% | 16,183 | +13.736% |
| 2026-02-11 | 62.52 | 62.78 | 61.88 | 62.11 | -0.177% | 10,762 | +11.410% |
| 2026-02-10 | 62.56 | 62.69 | 62.19 | 62.22 | -0.336% | 10,865 | +11.213% |
| 2026-02-09 | 62.00 | 62.58 | 62.00 | 62.43 | +0.791% | 11,926 | +10.839% |
| 2026-02-06 | 61.19 | 62.05 | 61.07 | 61.94 | +2.567% | 51,050 | +11.716% |
| 2026-02-05 | 60.83 | 61.10 | 60.29 | 60.39 | -1.498% | 213,673 | +14.583% |
| 2026-02-04 | 62.10 | 62.10 | 60.90 | 61.31 | -1.222% | 11,819 | +12.866% |
| 2026-02-03 | 62.73 | 62.73 | 61.68 | 62.07 | -1.714% | 14,066 | +11.487% |
| 2026-02-02 | 63.06 | 63.37 | 63.06 | 63.15 | +0.350% | 14,572 | +9.575% |
| 2026-01-30 | 63.14 | 63.28 | 62.73 | 62.93 | -0.835% | 10,534 | +9.959% |
| 2026-01-29 | 63.28 | 63.47 | 62.48 | 63.46 | -0.236% | 38,147 | +9.040% |
| 2026-01-28 | 63.81 | 63.83 | 63.43 | 63.61 | -0.298% | 38,027 | +8.783% |
| 2026-01-27 | 63.89 | 63.99 | 63.65 | 63.80 | +0.504% | 24,015 | +8.459% |
| 2026-01-26 | 63.44 | 63.63 | 63.35 | 63.48 | +0.570% | 19,091 | +9.006% |
| 2026-01-23 | 63.03 | 63.30 | 63.01 | 63.12 | +0.302% | 11,188 | +9.628% |
| 2026-01-22 | 62.76 | 63.07 | 62.71 | 62.93 | +0.672% | 14,371 | +9.959% |
| 2026-01-21 | 61.90 | 62.81 | 61.78 | 62.51 | +1.067% | 33,772 | +10.697% |
| 2026-01-20 | 62.58 | 62.61 | 61.77 | 61.85 | -2.491% | 23,897 | +11.879% |
| 2026-01-16 | 63.53 | 63.62 | 63.43 | 63.43 | -0.095% | 10,356 | +9.092% |
| 2026-01-15 | 63.90 | 63.90 | 63.42 | 63.49 | +0.221% | 220,549 | +8.989% |
| 2026-01-14 | 63.72 | 63.72 | 62.88 | 63.35 | -1.170% | 15,648 | +9.230% |
| 2026-01-13 | 64.07 | 64.30 | 63.81 | 64.10 | -0.265% | 10,511 | +7.951% |
| 2026-01-12 | 63.96 | 64.42 | 63.96 | 64.27 | +0.218% | 8,706 | +7.666% |
| 2026-01-09 | 63.86 | 64.24 | 63.78 | 64.13 | +0.638% | 15,842 | +7.901% |
| 2026-01-08 | 63.97 | 63.97 | 63.60 | 63.72 | -0.819% | 11,317 | +8.589% |
| 2026-01-07 | 64.19 | 64.68 | 64.19 | 64.25 | +0.155% | 11,585 | +7.699% |
| 2026-01-06 | 63.78 | 64.17 | 63.78 | 64.15 | +0.549% | 10,174 | +7.867% |
| 2026-01-05 | 63.86 | 64.08 | 63.77 | 63.80 | +0.457% | 4,363 | +8.459% |
| 2026-01-02 | 64.00 | 64.00 | 63.25 | 63.51 | -0.236% | 11,953 | +8.954% |
| 2025-12-31 | 64.27 | 64.27 | 63.66 | 63.66 | -0.810% | 6,070 | +8.698% |
| 2025-12-30 | 64.17 | 64.33 | 64.11 | 64.18 | -0.233% | 22,760 | +7.817% |
| 2025-12-29 | 64.31 | 64.36 | 64.18 | 64.33 | -0.526% | 5,487 | +7.566% |
| 2025-12-26 | 64.60 | 64.83 | 64.60 | 64.67 | +0.012% | 6,291 | +7.000% |
| 2025-12-24 | 64.48 | 64.71 | 64.48 | 64.66 | +0.205% | 13,775 | +7.012% |
| 2025-12-23 | 64.06 | 64.53 | 64.06 | 64.53 | +0.405% | 10,938 | +7.232% |
| 2025-12-22 | 64.18 | 64.27 | 64.09 | 64.27 | +0.689% | 11,482 | +7.666% |
| 2025-12-19 | 63.57 | 63.83 | 63.45 | 63.83 | +1.317% | 12,667 | +8.408% |
| 2025-12-18 | 62.89 | 63.34 | 62.82 | 63.00 | +1.237% | 49,301 | +9.836% |
| 2025-12-17 | 63.32 | 63.32 | 62.23 | 62.23 | -1.885% | 16,030 | +11.195% |
| 2025-12-16 | 63.18 | 63.49 | 62.88 | 63.43 | +0.304% | 14,737 | +9.099% |
| 2025-12-15 | 63.85 | 63.85 | 63.23 | 63.23 | -0.372% | 15,001 | +9.431% |
| 2025-12-12 | 64.30 | 64.30 | 63.22 | 63.47 | -1.332% | 15,854 | +9.023% |
| 2025-12-11 | 63.85 | 64.36 | 63.71 | 64.33 | -0.114% | 12,494 | +7.571% |
| 2025-12-10 | 64.16 | 64.51 | 63.91 | 64.40 | +0.492% | 14,817 | +7.449% |
| 2025-12-09 | 64.08 | 64.23 | 64.08 | 64.08 | -0.024% | 9,792 | +7.978% |
| 2025-12-08 | 64.54 | 64.54 | 63.99 | 64.10 | -0.240% | 9,565 | +7.951% |
| 2025-12-05 | 64.46 | 64.57 | 64.21 | 64.25 | +0.256% | 7,573 | +7.692% |
| 2025-12-04 | 64.32 | 64.32 | 63.80 | 64.09 | +0.078% | 7,123 | +7.968% |
| 2025-12-03 | 63.82 | 64.13 | 63.78 | 64.04 | +0.187% | 7,563 | +8.053% |
| 2025-12-02 | 63.97 | 64.24 | 63.92 | 63.92 | +0.441% | 6,343 | +8.254% |
| 2025-12-01 | 63.55 | 63.83 | 63.50 | 63.64 | -0.303% | 8,719 | +8.732% |
| 2025-11-28 | 63.63 | 63.83 | 63.63 | 63.83 | +0.399% | 6,584 | +8.402% |
| 2025-11-26 | 63.48 | 63.80 | 63.41 | 63.58 | +0.681% | 9,885 | +8.834% |
| 2025-11-25 | 62.40 | 63.26 | 62.40 | 63.15 | +0.731% | 9,759 | +9.575% |
| 2025-11-24 | 62.18 | 62.70 | 62.18 | 62.69 | +2.145% | 5,797 | +10.377% |
| 2025-11-21 | 61.21 | 61.91 | 60.68 | 61.38 | +0.714% | 9,561 | +12.744% |
| 2025-11-20 | 63.59 | 63.67 | 60.89 | 60.94 | -2.154% | 78,667 | +13.549% |
| 2025-11-19 | 62.66 | 62.67 | 62.02 | 62.28 | +0.636% | 19,233 | +11.103% |
| 2025-11-18 | 62.21 | 62.30 | 61.50 | 61.89 | -0.859% | 10,408 | +11.809% |
| 2025-11-17 | 62.64 | 63.16 | 62.15 | 62.42 | -0.976% | 10,126 | +10.849% |
| 2025-11-14 | 63.01 | 63.45 | 63.01 | 63.04 | +0.079% | 9,688 | +9.767% |
| 2025-11-13 | 63.68 | 64.00 | 62.86 | 62.99 | -2.121% | 11,225 | +9.854% |
| 2025-11-12 | 64.68 | 64.68 | 64.12 | 64.36 | -0.130% | 10,277 | +7.524% |
| 2025-11-11 | 64.40 | 64.53 | 64.03 | 64.44 | -0.258% | 8,691 | +7.384% |
| 2025-11-10 | 64.41 | 64.69 | 63.98 | 64.61 | +2.334% | 8,548 | +7.106% |
| 2025-11-07 | 62.61 | 63.13 | 62.06 | 63.13 | -0.196% | 80,021 | +9.607% |
| 2025-11-06 | 63.73 | 63.81 | 63.14 | 63.26 | -1.731% | 9,527 | +9.392% |
| 2025-11-05 | 64.47 | 64.81 | 64.37 | 64.37 | +0.202% | 15,359 | +7.499% |
| 2025-11-04 | 64.53 | 64.95 | 64.23 | 64.24 | -1.764% | 11,193 | +7.716% |
| 2025-11-03 | 65.41 | 65.57 | 65.32 | 65.39 | +0.336% | 10,993 | +5.816% |
| 2025-10-31 | 65.36 | 65.48 | 64.94 | 65.17 | +0.391% | 6,071 | +6.172% |
| 2025-10-30 | 65.36 | 65.61 | 64.92 | 64.92 | -1.458% | 9,933 | +6.588% |
| 2025-10-29 | 66.09 | 66.12 | 65.64 | 65.88 | +0.180% | 8,190 | +5.034% |
| 2025-10-28 | 65.57 | 65.97 | 65.40 | 65.76 | +0.707% | 11,984 | +5.224% |
| 2025-10-27 | 65.15 | 65.31 | 65.01 | 65.30 | +1.508% | 154,941 | +5.968% |
| 2025-10-24 | 64.25 | 64.50 | 64.25 | 64.33 | +0.823% | 7,733 | +7.566% |
| 2025-10-23 | 63.41 | 63.94 | 63.39 | 63.80 | +0.845% | 7,639 | +8.451% |
| 2025-10-22 | 63.78 | 63.80 | 62.84 | 63.27 | -0.815% | 12,347 | +9.368% |
| 2025-10-21 | 63.68 | 63.89 | 63.66 | 63.79 | +0.112% | 8,483 | +8.477% |
| 2025-10-20 | 63.62 | 63.81 | 63.59 | 63.72 | +0.967% | 10,630 | +8.598% |
| 2025-10-17 | 62.98 | 63.23 | 62.41 | 63.11 | +0.427% | 6,060 | +9.648% |
| 2025-10-16 | 63.54 | 63.58 | 62.63 | 62.84 | -0.416% | 13,452 | +10.116% |
| 2025-10-15 | 63.68 | 63.75 | 62.90 | 63.10 | +0.302% | 6,065 | +9.658% |
| 2025-10-14 | 62.29 | 63.30 | 62.29 | 62.91 | -0.726% | 5,122 | +9.989% |
| 2025-10-13 | 63.16 | 63.42 | 63.15 | 63.37 | +1.868% | 5,761 | +9.190% |
| 2025-10-10 | 64.42 | 64.42 | 62.21 | 62.21 | -2.979% | 9,225 | +11.230% |
| 2025-10-09 | 64.17 | 64.17 | 63.95 | 64.12 | -0.015% | 3,397 | +7.916% |
| 2025-10-08 | 63.92 | 64.13 | 63.89 | 64.13 | +0.945% | 18,771 | +7.900% |
| 2025-10-07 | 63.90 | 64.01 | 63.33 | 63.53 | -0.587% | 16,450 | +8.920% |
| 2025-10-06 | 63.56 | 64.00 | 63.56 | 63.91 | +0.681% | 41,558 | +8.281% |
| 2025-10-03 | 63.65 | 63.85 | 63.47 | 63.47 | -0.353% | 5,891 | +9.019% |
| 2025-10-02 | 63.69 | 63.78 | 63.49 | 63.70 | +0.043% | 7,108 | +8.633% |
| 2025-10-01 | 63.14 | 63.71 | 63.14 | 63.67 | +0.596% | 7,724 | +8.680% |
| 2025-09-30 | 63.02 | 63.29 | 62.72 | 63.29 | +0.496% | 17,289 | +9.328% |
| 2025-09-29 | 63.02 | 63.28 | 62.86 | 62.98 | +0.443% | 26,270 | +9.870% |
| 2025-09-26 | 62.56 | 62.72 | 62.28 | 62.70 | +0.531% | 15,766 | +10.356% |
| 2025-09-25 | 62.19 | 62.61 | 62.19 | 62.37 | -0.807% | 10,439 | +10.942% |
| 2025-09-24 | 63.31 | 63.31 | 62.77 | 62.88 | -0.619% | 8,746 | +10.046% |
| 2025-09-23 | 63.66 | 63.69 | 63.20 | 63.27 | -1.060% | 5,981 | +9.365% |
| 2025-09-22 | 63.37 | 63.98 | 63.37 | 63.95 | +0.644% | 13,653 | +8.207% |
| 2025-09-19 | 63.30 | 63.54 | 63.13 | 63.54 | +0.840% | 6,111 | +8.903% |
| 2025-09-18 | 63.28 | 63.31 | 63.01 | 63.01 | +0.664% | 6,209 | +9.818% |
| 2025-09-17 | 62.79 | 62.79 | 62.42 | 62.60 | -0.398% | 9,516 | +10.547% |
| 2025-09-16 | 62.89 | 62.89 | 62.78 | 62.85 | -0.042% | 11,304 | +10.107% |
| 2025-09-15 | 62.79 | 62.93 | 62.75 | 62.87 | +0.758% | 8,440 | +10.060% |
| 2025-09-12 | 62.31 | 62.46 | 62.31 | 62.40 | +0.175% | 12,346 | +10.895% |
| 2025-09-11 | 62.13 | 62.39 | 62.13 | 62.29 | +0.594% | 14,308 | +11.088% |
| 2025-09-10 | 62.14 | 62.21 | 61.79 | 61.92 | +0.893% | 10,487 | +11.748% |
| 2025-09-09 | 61.14 | 61.37 | 61.05 | 61.37 | +0.457% | 4,523 | +12.745% |
| 2025-09-08 | 61.16 | 61.26 | 61.07 | 61.10 | +0.705% | 8,231 | +13.260% |
| 2025-09-05 | 61.28 | 61.28 | 60.48 | 60.67 | -0.197% | 8,095 | +14.059% |
| 2025-09-04 | 60.40 | 60.79 | 60.27 | 60.79 | +0.919% | 18,507 | +13.834% |
| 2025-09-03 | 60.26 | 60.45 | 60.01 | 60.23 | +0.558% | 17,845 | +14.881% |
| 2025-09-02 | 59.40 | 59.90 | 59.32 | 59.90 | -0.693% | 8,854 | +15.521% |
| 2025-08-29 | 60.95 | 60.95 | 60.18 | 60.32 | -1.265% | 8,311 | +14.721% |
| 2025-08-28 | 60.79 | 61.13 | 60.71 | 61.09 | +0.626% | 20,971 | +13.270% |
| 2025-08-27 | 60.65 | 60.80 | 60.58 | 60.71 | +0.148% | 9,206 | +13.979% |
| 2025-08-26 | 60.26 | 60.62 | 60.26 | 60.62 | +0.643% | 22,063 | +14.149% |
| 2025-08-25 | 60.42 | 60.53 | 60.23 | 60.23 | -0.179% | 12,441 | +14.882% |
| 2025-08-22 | 59.73 | 60.57 | 59.60 | 60.34 | +1.521% | 17,671 | +14.676% |
| 2025-08-21 | 59.56 | 59.71 | 59.33 | 59.44 | -0.407% | 9,236 | +16.421% |
| 2025-08-20 | 59.72 | 59.75 | 58.95 | 59.68 | -0.505% | 541,512 | +15.947% |
| 2025-08-19 | 60.59 | 60.62 | 59.89 | 59.98 | -1.328% | 489,303 | +15.361% |
| 2025-08-18 | 60.74 | 60.79 | 60.63 | 60.79 | +0.106% | 7,131 | +13.829% |
| 2025-08-15 | 60.81 | 60.82 | 60.59 | 60.73 | -0.256% | 3,778 | +13.950% |
| 2025-08-14 | 60.88 | 60.97 | 60.76 | 60.88 | +0.089% | 2,295 | +13.658% |
| 2025-08-13 | 61.14 | 61.14 | 60.69 | 60.83 | -0.100% | 2,643 | +13.759% |
| 2025-08-12 | 60.44 | 60.89 | 60.44 | 60.89 | +1.276% | 4,530 | +13.646% |
| 2025-08-11 | 60.50 | 60.50 | 60.12 | 60.12 | -0.231% | 1,603 | +15.096% |
| 2025-08-08 | 60.23 | 60.34 | 60.06 | 60.26 | +0.671% | 2,732 | +14.830% |
| 2025-08-07 | 60.37 | 60.37 | 59.69 | 59.86 | -0.510% | 2,993 | +15.601% |
| 2025-08-06 | 59.65 | 60.18 | 59.65 | 60.17 | +1.019% | 2,318 | +15.011% |
| 2025-08-05 | 60.10 | 60.10 | 59.55 | 59.56 | -0.773% | 2,055 | +16.183% |
| 2025-08-04 | 59.73 | 60.02 | 59.73 | 60.02 | +1.936% | 2,558 | +15.284% |
| 2025-08-01 | 58.94 | 59.10 | 58.66 | 58.88 | -1.629% | 11,464 | +17.516% |
| 2025-07-31 | 60.75 | 60.75 | 59.86 | 59.86 | -0.051% | 157,805 | +15.603% |
| 2025-07-30 | 59.96 | 60.01 | 59.89 | 59.89 | +0.230% | 2,287 | +15.543% |
| 2025-07-29 | 60.11 | 60.11 | 59.75 | 59.75 | -0.485% | 2,298 | +15.808% |
| 2025-07-28 | 60.06 | 60.06 | 59.95 | 60.04 | +0.356% | 3,324 | +15.246% |
| 2025-07-25 | 59.85 | 59.95 | 59.83 | 59.83 | +0.490% | 30,806 | +15.656% |
| 2025-07-24 | 59.43 | 59.63 | 59.37 | 59.54 | +0.367% | 3,079 | +16.223% |
| 2025-07-23 | 58.99 | 59.33 | 58.99 | 59.32 | +0.724% | 5,408 | +16.650% |
| 2025-07-22 | 58.83 | 58.91 | 58.79 | 58.89 | -0.513% | 2,605 | +17.495% |
| 2025-07-21 | 59.37 | 59.47 | 59.20 | 59.20 | +0.122% | 2,105 | +16.892% |
| 2025-07-18 | 59.11 | 59.13 | 59.10 | 59.13 | -0.059% | 1,139 | +17.035% |
| 2025-07-17 | 58.96 | 59.17 | 58.96 | 59.16 | +0.721% | 7,397 | +16.965% |
| 2025-07-16 | 58.69 | 58.74 | 58.48 | 58.74 | +0.318% | 2,875 | +17.808% |
| 2025-07-15 | 58.79 | 58.79 | 58.53 | 58.55 | +0.194% | 4,715 | +18.183% |
| 2025-07-14 | 58.29 | 58.54 | 58.19 | 58.44 | +0.392% | 5,161 | +18.412% |
| 2025-07-11 | 58.26 | 58.31 | 58.21 | 58.21 | -0.309% | 2,354 | +18.876% |
| 2025-07-10 | 58.11 | 58.45 | 58.11 | 58.39 | -0.036% | 4,047 | +18.508% |
| 2025-07-09 | 58.21 | 58.41 | 58.14 | 58.41 | +0.935% | 4,013 | +18.465% |
| 2025-07-08 | 57.93 | 58.03 | 57.84 | 57.87 | -0.069% | 7,162 | +19.573% |
| 2025-07-07 | 58.12 | 58.12 | 57.68 | 57.91 | -0.661% | 6,209 | +19.490% |
| 2025-07-03 | 58.24 | 58.37 | 58.24 | 58.30 | +1.077% | 2,190 | +18.700% |
| 2025-07-02 | 57.38 | 57.67 | 57.38 | 57.67 | +0.628% | 3,658 | +19.978% |
| 2025-07-01 | 57.49 | 57.49 | 57.16 | 57.31 | -1.122% | 2,161 | +20.732% |
| 2025-06-30 | 57.84 | 58.01 | 57.73 | 57.97 | +0.715% | 12,174 | +19.377% |
| 2025-06-27 | 57.46 | 57.77 | 57.20 | 57.55 | +0.433% | 4,928 | +20.231% |
| 2025-06-26 | 57.11 | 57.30 | 57.11 | 57.30 | +0.996% | 1,973 | +20.752% |
| 2025-06-25 | 56.88 | 56.92 | 56.65 | 56.74 | +0.158% | 43,904 | +21.954% |
| 2025-06-24 | 56.39 | 56.68 | 56.35 | 56.65 | +1.389% | 6,364 | +22.147% |
| 2025-06-23 | 55.62 | 55.87 | 55.27 | 55.87 | +1.239% | 8,103 | +23.844% |
| 2025-06-20 | 55.83 | 55.87 | 55.15 | 55.19 | -0.576% | 9,200 | +25.379% |
| 2025-06-18 | 55.89 | 55.89 | 55.51 | 55.51 | -0.186% | 3,601 | +24.657% |
| 2025-06-17 | 55.98 | 55.98 | 55.61 | 55.61 | -0.767% | 3,235 | +24.425% |
| 2025-06-16 | 56.12 | 56.27 | 56.04 | 56.04 | +1.191% | 3,190 | +23.471% |
| 2025-06-13 | 55.58 | 55.76 | 55.38 | 55.38 | -1.289% | 2,449 | +24.941% |
| 2025-06-12 | 55.93 | 56.11 | 55.93 | 56.11 | +0.391% | 1,280 | +23.331% |
| 2025-06-11 | 56.34 | 56.34 | 55.89 | 55.89 | -0.182% | 2,466 | +23.813% |
| 2025-06-10 | 55.75 | 55.99 | 55.68 | 55.99 | +0.516% | 3,184 | +23.588% |
| 2025-06-09 | 55.65 | 55.76 | 55.65 | 55.70 | +0.085% | 3,068 | +24.226% |
| 2025-06-06 | 55.74 | 55.77 | 55.62 | 55.66 | +1.081% | 2,868 | +24.331% |
| 2025-06-05 | 55.65 | 55.94 | 54.95 | 55.06 | -0.948% | 6,559 | +25.675% |
| 2025-06-04 | 55.65 | 55.70 | 55.58 | 55.59 | +0.296% | 3,547 | +24.484% |
| 2025-06-03 | 55.17 | 55.54 | 55.05 | 55.42 | +0.824% | 3,683 | +24.853% |
| 2025-06-02 | 54.42 | 54.99 | 54.42 | 54.97 | +0.410% | 4,405 | +25.881% |
| 2025-05-30 | 54.53 | 54.75 | 54.11 | 54.75 | +0.250% | 286,887 | +26.397% |
| 2025-05-29 | 54.79 | 54.79 | 54.48 | 54.61 | +0.127% | 326,510 | +26.713% |
| 2025-05-28 | 54.75 | 54.77 | 54.54 | 54.54 | -0.438% | 24,364 | +26.874% |
| 2025-05-27 | 54.48 | 54.78 | 54.48 | 54.78 | +2.373% | 6,677 | +26.318% |
| 2025-05-23 | 53.62 | 53.72 | 53.46 | 53.51 | -0.865% | 4,115 | +29.316% |
| 2025-05-22 | 54.01 | 54.33 | 53.98 | 53.98 | +0.171% | 5,328 | +28.197% |
| 2025-05-21 | 54.82 | 54.82 | 53.71 | 53.88 | -1.599% | 2,740 | +28.417% |
| 2025-05-20 | 54.78 | 54.79 | 54.68 | 54.76 | -0.332% | 4,051 | +26.364% |
| 2025-05-19 | 54.73 | 54.94 | 54.70 | 54.94 | -0.068% | 7,776 | +25.944% |
| 2025-05-16 | 54.74 | 54.98 | 54.64 | 54.98 | +0.774% | 5,261 | +25.858% |
| 2025-05-15 | 54.35 | 54.78 | 54.25 | 54.56 | -0.006% | 6,282 | +26.832% |
| 2025-05-14 | 54.44 | 54.63 | 54.37 | 54.56 | +0.458% | 1,695 | +26.825% |
| 2025-05-13 | 54.21 | 54.45 | 54.17 | 54.31 | +1.442% | 7,613 | +27.406% |
| 2025-05-12 | 52.84 | 53.54 | 52.84 | 53.54 | +4.038% | 2,497 | +29.243% |
| 2025-05-09 | 51.80 | 51.80 | 51.43 | 51.46 | -0.132% | 1,602 | +34.462% |
| 2025-05-08 | 51.77 | 51.93 | 51.53 | 51.53 | +0.605% | 4,088 | +34.285% |
| 2025-05-07 | 51.09 | 51.22 | 50.58 | 51.22 | +0.550% | 2,927 | +35.097% |
| 2025-05-06 | 51.12 | 51.12 | 50.94 | 50.94 | -0.991% | 3,452 | +35.840% |
| 2025-05-05 | 51.46 | 51.76 | 51.45 | 51.45 | -0.656% | 3,119 | +34.493% |
| 2025-05-02 | 51.52 | 51.89 | 51.52 | 51.79 | +1.889% | 3,503 | +33.611% |
| 2025-05-01 | 50.99 | 51.39 | 50.83 | 50.83 | +0.753% | 2,173 | +36.134% |
| 2025-04-30 | 49.89 | 50.45 | 49.81 | 50.45 | +0.058% | 6,938 | +37.159% |
| 2025-04-29 | 49.96 | 50.44 | 49.96 | 50.42 | +0.645% | 2,166 | +37.238% |
| 2025-04-28 | 50.00 | 50.10 | 49.54 | 50.10 | +0.098% | 2,516 | +38.123% |
| 2025-04-25 | 49.49 | 50.05 | 49.49 | 50.05 | +1.933% | 5,578 | +38.258% |
| 2025-04-24 | 48.35 | 49.34 | 48.35 | 49.10 | +2.182% | 32,117 | +40.931% |
| 2025-04-23 | 48.45 | 48.75 | 47.88 | 48.05 | +2.281% | 17,614 | +44.005% |
| 2025-04-22 | 46.46 | 47.16 | 46.46 | 46.98 | +2.733% | 19,469 | +47.290% |
| 2025-04-21 | 46.24 | 46.24 | 45.23 | 45.73 | -2.656% | 4,284 | +51.316% |
| 2025-04-17 | 46.97 | 47.34 | 46.80 | 46.98 | +0.416% | 3,421 | +47.298% |
| 2025-04-16 | 47.30 | 47.59 | 46.57 | 46.78 | -2.870% | 3,395 | +47.910% |
| 2025-04-15 | 48.58 | 48.58 | 48.03 | 48.17 | +0.108% | 3,293 | +43.665% |
| 2025-04-14 | 48.49 | 48.71 | 47.83 | 48.11 | 0.000% | 1,873 | +43.821% |