GINN
Goldman Sachs Innovate Equity ETF
stockNYSEETF
At CloseOct 2, 2026
81.11USD+0.481%(+0.39)110
After-hoursOct 2, 2026 4:10:30 PM EDT
81.11USD+0.121%(+0.10)
GINN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.11 | 81.11 | 81.11 | 81.11 | +0.481% | 110 | 0.000% |
| 2026-10-01 | 81.02 | 81.02 | 80.45 | 80.72 | -0.367% | 1,896 | +0.481% |
| 2026-09-30 | 81.30 | 81.40 | 81.02 | 81.02 | -0.059% | 733 | +0.113% |
| 2026-09-29 | 81.08 | 81.08 | 81.07 | 81.07 | -0.217% | 666 | +0.053% |
| 2026-09-28 | 81.46 | 81.46 | 81.25 | 81.25 | -0.995% | 511 | -0.164% |
| 2026-09-25 | 82.17 | 82.17 | 82.00 | 82.06 | +0.010% | 789 | -1.157% |
| 2026-09-24 | 82.05 | 82.05 | 82.05 | 82.05 | +0.119% | 179 | -1.148% |
| 2026-09-23 | 82.55 | 82.55 | 81.96 | 81.96 | -1.249% | 34,960 | -1.030% |
| 2026-09-22 | 82.76 | 82.99 | 82.68 | 82.99 | +0.289% | 673 | -2.266% |
| 2026-09-21 | 81.95 | 82.75 | 81.95 | 82.75 | +1.802% | 509 | -1.984% |
| 2026-09-18 | 81.29 | 81.29 | 81.29 | 81.29 | -0.102% | 242 | -0.218% |
| 2026-09-17 | 80.99 | 81.47 | 80.99 | 81.37 | +1.558% | 13,094 | -0.320% |
| 2026-09-16 | 80.64 | 80.80 | 79.73 | 80.13 | -0.454% | 5,804 | +1.232% |
| 2026-09-15 | 80.42 | 80.49 | 80.42 | 80.49 | -0.713% | 310 | +0.773% |
| 2026-09-14 | 80.63 | 81.29 | 80.58 | 81.07 | +0.315% | 5,636 | +0.054% |
| 2026-09-11 | 80.83 | 80.83 | 80.75 | 80.81 | +0.803% | 453 | +0.370% |
| 2026-09-10 | 80.13 | 80.17 | 80.01 | 80.17 | -0.866% | 626 | +1.176% |
| 2026-09-09 | 81.11 | 81.11 | 80.87 | 80.87 | -0.846% | 851 | +0.300% |
| 2026-09-08 | 81.60 | 81.66 | 81.56 | 81.56 | -1.091% | 4,870 | -0.548% |
| 2026-09-04 | 82.26 | 82.46 | 81.89 | 82.46 | -0.411% | 10,402 | -1.634% |
| 2026-09-03 | 82.19 | 82.80 | 82.19 | 82.80 | +1.446% | 1,924 | -2.038% |
| 2026-09-02 | 81.30 | 81.75 | 81.30 | 81.62 | +0.394% | 9,293 | -0.622% |
| 2026-09-01 | 81.60 | 81.72 | 81.14 | 81.30 | -1.251% | 59,963 | -0.230% |
| 2026-08-31 | 81.96 | 82.33 | 81.96 | 82.33 | -0.242% | 548 | -1.479% |
| 2026-08-28 | 82.57 | 82.57 | 82.46 | 82.53 | -0.912% | 3,038 | -1.717% |
| 2026-08-27 | 83.00 | 83.29 | 83.00 | 83.29 | +0.774% | 2,827 | -2.614% |
| 2026-08-26 | 82.50 | 82.70 | 82.37 | 82.65 | -0.290% | 41,238 | -1.860% |
| 2026-08-25 | 82.55 | 82.89 | 82.54 | 82.89 | +0.852% | 1,785 | -2.144% |
| 2026-08-24 | 82.46 | 82.46 | 82.01 | 82.19 | -0.785% | 2,760 | -1.311% |
| 2026-08-21 | 82.72 | 82.84 | 82.42 | 82.84 | +0.945% | 2,435 | -2.085% |
| 2026-08-20 | 82.52 | 82.56 | 82.06 | 82.06 | -0.927% | 209,076 | -1.160% |
| 2026-08-19 | 82.15 | 82.83 | 82.15 | 82.83 | +1.794% | 363 | -2.076% |
| 2026-08-18 | 81.62 | 81.62 | 81.37 | 81.37 | -0.784% | 307 | -0.319% |
| 2026-08-17 | 82.19 | 82.19 | 82.02 | 82.02 | -0.587% | 694 | -1.101% |
| 2026-08-14 | 82.86 | 82.86 | 82.23 | 82.50 | -0.411% | 1,711 | -1.681% |
| 2026-08-13 | 82.84 | 82.84 | 82.84 | 82.84 | +0.764% | 255 | -2.085% |
| 2026-08-12 | 82.21 | 82.21 | 82.21 | 82.21 | +0.064% | 47 | -1.338% |
| 2026-08-11 | 82.05 | 82.16 | 82.05 | 82.16 | +0.047% | 388 | -1.275% |
| 2026-08-10 | 82.11 | 82.15 | 82.05 | 82.12 | +0.136% | 466 | -1.229% |
| 2026-08-07 | 81.72 | 82.01 | 81.72 | 82.01 | +1.446% | 8,280 | -1.094% |
| 2026-08-06 | 81.02 | 81.19 | 80.84 | 80.84 | -0.638% | 1,026 | +0.336% |
| 2026-08-05 | 81.41 | 81.41 | 81.36 | 81.36 | -0.367% | 768 | -0.304% |
| 2026-08-04 | 80.71 | 81.67 | 80.71 | 81.66 | +2.176% | 5,158 | -0.670% |
| 2026-08-03 | 79.46 | 79.92 | 79.46 | 79.92 | +1.546% | 2,431 | +1.491% |
| 2026-07-31 | 77.92 | 78.70 | 77.85 | 78.70 | +0.349% | 3,184 | +3.060% |
| 2026-07-30 | 77.79 | 78.43 | 77.79 | 78.43 | +1.343% | 7,447 | +3.420% |
| 2026-07-29 | 77.39 | 77.39 | 77.39 | 77.39 | -0.868% | 106 | +4.808% |
| 2026-07-28 | 77.49 | 78.07 | 77.49 | 78.07 | +0.617% | 1,447 | +3.899% |
| 2026-07-27 | 77.47 | 77.59 | 77.47 | 77.59 | +1.133% | 361 | +4.540% |
| 2026-07-24 | 76.69 | 76.72 | 76.69 | 76.72 | -0.101% | 573 | +5.724% |
| 2026-07-23 | 77.00 | 77.00 | 76.64 | 76.80 | -1.204% | 967 | +5.617% |
| 2026-07-22 | 78.25 | 78.25 | 77.70 | 77.74 | -0.811% | 815 | +4.345% |
| 2026-07-21 | 78.38 | 78.39 | 78.37 | 78.37 | +0.654% | 759 | +3.499% |
| 2026-07-20 | 78.01 | 78.28 | 77.86 | 77.86 | -0.153% | 471 | +4.176% |
| 2026-07-17 | 78.01 | 78.01 | 77.98 | 77.98 | -0.942% | 2,015 | +4.016% |
| 2026-07-16 | 78.72 | 78.72 | 78.72 | 78.72 | -0.815% | 253 | +3.036% |
| 2026-07-15 | 79.33 | 79.37 | 78.96 | 79.37 | +0.787% | 1,116 | +2.196% |
| 2026-07-14 | 78.75 | 78.81 | 78.67 | 78.75 | -0.051% | 1,870 | +3.000% |
| 2026-07-13 | 78.67 | 78.79 | 78.67 | 78.79 | -0.831% | 506 | +2.948% |
| 2026-07-10 | 79.58 | 79.58 | 79.43 | 79.45 | -0.101% | 604 | +2.093% |
| 2026-07-09 | 78.91 | 79.53 | 78.91 | 79.53 | +1.121% | 940 | +1.990% |
| 2026-07-08 | 78.53 | 78.65 | 78.53 | 78.65 | -0.608% | 474 | +3.133% |
| 2026-07-07 | 79.21 | 79.52 | 79.13 | 79.13 | -1.125% | 7,388 | +2.506% |
| 2026-07-06 | 79.80 | 80.03 | 79.80 | 80.03 | +1.201% | 449 | +1.353% |
| 2026-07-02 | 78.86 | 79.08 | 78.86 | 79.08 | -0.051% | 721 | +2.570% |
| 2026-07-01 | 78.65 | 79.44 | 78.65 | 79.12 | +0.444% | 4,423 | +2.519% |
| 2026-06-30 | 78.58 | 78.77 | 78.58 | 78.77 | +0.665% | 17,284 | +2.974% |
| 2026-06-29 | 77.89 | 78.25 | 77.89 | 78.25 | +1.244% | 764 | +3.658% |
| 2026-06-26 | 76.00 | 77.29 | 76.00 | 77.29 | +1.132% | 583 | +4.948% |
| 2026-06-25 | 76.40 | 77.22 | 76.22 | 76.42 | -0.219% | 2,474 | +6.136% |
| 2026-06-24 | 76.59 | 76.59 | 76.59 | 76.59 | -0.214% | 359 | +5.904% |
| 2026-06-23 | 76.16 | 76.91 | 76.16 | 76.75 | -1.055% | 1,269 | +5.678% |
| 2026-06-22 | 77.71 | 77.87 | 77.57 | 77.57 | -0.462% | 876 | +4.563% |
| 2026-06-18 | 77.72 | 77.93 | 77.72 | 77.93 | +1.055% | 255 | +4.079% |
| 2026-06-17 | 78.42 | 78.57 | 76.97 | 77.12 | -1.455% | 5,802 | +5.177% |
| 2026-06-16 | 78.56 | 78.56 | 78.26 | 78.26 | -0.475% | 4,474 | +3.647% |
| 2026-06-15 | 78.86 | 78.86 | 78.63 | 78.63 | +1.358% | 2,288 | +3.155% |
| 2026-06-12 | 77.63 | 77.66 | 77.58 | 77.58 | +0.205% | 1,642 | +4.555% |
| 2026-06-11 | 75.81 | 77.42 | 75.81 | 77.42 | +2.055% | 801 | +4.770% |
| 2026-06-10 | 77.07 | 77.07 | 75.86 | 75.86 | -1.583% | 2,387 | +6.923% |
| 2026-06-09 | 77.88 | 77.88 | 75.90 | 77.08 | -0.532% | 6,607 | +5.230% |
| 2026-06-08 | 77.91 | 77.91 | 77.49 | 77.49 | +0.206% | 3,230 | +4.670% |
| 2026-06-05 | 79.17 | 79.17 | 77.33 | 77.33 | -3.493% | 898 | +4.886% |
| 2026-06-04 | 80.22 | 80.22 | 80.03 | 80.13 | +0.906% | 1,358 | +1.222% |
| 2026-06-03 | 79.62 | 79.62 | 79.33 | 79.41 | -1.286% | 1,689 | +2.140% |
| 2026-06-02 | 80.50 | 80.64 | 80.34 | 80.45 | -0.352% | 1,505 | +0.827% |
| 2026-06-01 | 80.02 | 80.98 | 80.02 | 80.73 | +0.882% | 8,519 | +0.472% |
| 2026-05-29 | 80.15 | 80.24 | 80.03 | 80.03 | +0.485% | 833 | +1.358% |
| 2026-05-28 | 79.36 | 79.64 | 79.36 | 79.64 | +1.168% | 689 | +1.850% |
| 2026-05-27 | 78.56 | 78.72 | 78.56 | 78.72 | -0.114% | 818 | +3.040% |
| 2026-05-26 | 78.77 | 78.81 | 78.56 | 78.81 | +0.672% | 12,078 | +2.922% |
| 2026-05-22 | 78.39 | 78.51 | 78.19 | 78.28 | +0.713% | 2,929 | +3.613% |
| 2026-05-21 | 76.66 | 77.73 | 76.66 | 77.73 | +0.822% | 8,601 | +4.351% |
| 2026-05-20 | 76.12 | 77.10 | 76.12 | 77.10 | +1.576% | 636 | +5.209% |
| 2026-05-19 | 76.02 | 76.20 | 75.89 | 75.90 | -0.686% | 3,811 | +6.868% |
| 2026-05-18 | 76.42 | 76.42 | 76.42 | 76.42 | +0.052% | 449 | +6.135% |
| 2026-05-15 | 76.70 | 76.70 | 76.27 | 76.38 | -1.548% | 1,140 | +6.191% |
| 2026-05-14 | 77.29 | 77.60 | 77.17 | 77.58 | +0.340% | 716 | +4.547% |
| 2026-05-13 | 76.63 | 77.51 | 76.63 | 77.32 | +0.690% | 647 | +4.903% |
| 2026-05-12 | 76.81 | 76.81 | 76.12 | 76.79 | -0.649% | 981 | +5.626% |
| 2026-05-11 | 77.32 | 77.51 | 77.17 | 77.29 | +0.031% | 9,779 | +4.941% |
| 2026-05-08 | 76.71 | 77.30 | 76.71 | 77.27 | +0.883% | 1,678 | +4.973% |
| 2026-05-07 | 77.15 | 77.38 | 76.48 | 76.59 | -0.637% | 11,908 | +5.901% |
| 2026-05-06 | 76.44 | 77.08 | 76.44 | 77.08 | +1.629% | 5,656 | +5.226% |
| 2026-05-05 | 75.76 | 75.85 | 75.56 | 75.85 | +0.649% | 773 | +6.940% |
| 2026-05-04 | 75.52 | 75.68 | 75.12 | 75.36 | -0.117% | 2,562 | +7.634% |
| 2026-05-01 | 75.38 | 75.55 | 75.38 | 75.45 | +0.618% | 5,369 | +7.508% |
| 2026-04-30 | 74.02 | 74.98 | 73.78 | 74.98 | +1.754% | 2,132 | +8.172% |
| 2026-04-29 | 73.43 | 73.70 | 73.41 | 73.69 | -0.324% | 4,123 | +10.070% |
| 2026-04-28 | 74.00 | 74.00 | 73.77 | 73.93 | -0.942% | 883 | +9.713% |
| 2026-04-27 | 74.65 | 74.69 | 74.56 | 74.63 | -0.157% | 1,975 | +8.679% |
| 2026-04-24 | 74.19 | 74.75 | 74.19 | 74.75 | +1.153% | 3,119 | +8.509% |
| 2026-04-23 | 74.38 | 74.52 | 73.28 | 73.90 | -1.910% | 14,834 | +9.760% |
| 2026-04-22 | 75.16 | 75.34 | 75.15 | 75.34 | +1.194% | 4,028 | +7.663% |
| 2026-04-21 | 75.43 | 75.73 | 74.45 | 74.45 | -1.155% | 2,720 | +8.949% |
| 2026-04-20 | 75.03 | 75.32 | 74.98 | 75.32 | -0.066% | 20,264 | +7.691% |
| 2026-04-17 | 75.39 | 75.44 | 75.23 | 75.37 | +1.577% | 15,892 | +7.620% |
| 2026-04-16 | 74.38 | 74.38 | 73.96 | 74.20 | +0.370% | 33,220 | +9.317% |
| 2026-04-15 | 73.56 | 73.95 | 73.49 | 73.93 | +1.436% | 96,936 | +9.721% |
| 2026-04-14 | 72.67 | 73.00 | 72.67 | 72.88 | +1.556% | 5,680 | +11.296% |
| 2026-04-13 | 70.22 | 71.76 | 70.22 | 71.76 | +1.848% | 5,360 | +13.028% |
| 2026-04-10 | 70.69 | 70.69 | 70.32 | 70.46 | -0.544% | 8,313 | +15.117% |
| 2026-04-09 | 70.31 | 70.86 | 70.25 | 70.85 | -0.161% | 5,883 | +14.491% |
| 2026-04-08 | 71.26 | 71.26 | 70.79 | 70.96 | +2.796% | 1,855 | +14.306% |
| 2026-04-07 | 68.52 | 69.03 | 68.52 | 69.03 | -0.251% | 712 | +17.501% |
| 2026-04-06 | 69.24 | 69.27 | 69.04 | 69.21 | +0.386% | 1,720 | +17.206% |
| 2026-04-02 | 68.66 | 68.94 | 68.66 | 68.94 | +0.042% | 650 | +17.659% |
| 2026-04-01 | 69.11 | 69.36 | 68.52 | 68.91 | +0.888% | 7,895 | +17.708% |
| 2026-03-31 | 66.87 | 68.30 | 66.87 | 68.30 | +3.428% | 501 | +18.753% |
| 2026-03-30 | 66.84 | 66.84 | 65.63 | 66.04 | -0.516% | 11,802 | +22.824% |
| 2026-03-27 | 66.39 | 66.39 | 66.38 | 66.38 | -2.220% | 378 | +22.190% |
| 2026-03-26 | 68.66 | 68.66 | 67.89 | 67.89 | -1.964% | 2,374 | +19.477% |
| 2026-03-25 | 69.70 | 69.70 | 69.25 | 69.25 | +1.035% | 444 | +17.130% |
| 2026-03-24 | 68.56 | 68.87 | 68.54 | 68.54 | -1.059% | 933 | +18.342% |
| 2026-03-23 | 69.15 | 69.27 | 69.15 | 69.27 | +1.614% | 798 | +17.089% |
| 2026-03-20 | 69.03 | 69.03 | 67.79 | 68.17 | -2.117% | 2,444 | +18.979% |
| 2026-03-19 | 68.88 | 69.69 | 68.88 | 69.65 | -0.129% | 4,477 | +16.460% |
| 2026-03-18 | 69.74 | 69.74 | 69.74 | 69.74 | -1.570% | 294 | +16.310% |
| 2026-03-17 | 71.13 | 71.13 | 70.79 | 70.85 | +0.334% | 3,670 | +14.484% |
| 2026-03-16 | 70.75 | 70.75 | 70.57 | 70.61 | +1.242% | 7,486 | +14.866% |
| 2026-03-13 | 69.85 | 69.95 | 69.62 | 69.75 | -0.393% | 1,564 | +16.293% |
| 2026-03-12 | 70.68 | 70.78 | 70.02 | 70.02 | -1.845% | 2,662 | +15.836% |
| 2026-03-11 | 71.00 | 71.34 | 71.00 | 71.34 | +0.030% | 2,417 | +13.699% |
| 2026-03-10 | 71.84 | 72.11 | 71.31 | 71.32 | -0.372% | 3,379 | +13.733% |
| 2026-03-09 | 69.75 | 71.62 | 69.66 | 71.58 | +0.981% | 2,628 | +13.310% |
| 2026-03-06 | 70.93 | 71.06 | 70.89 | 70.89 | -1.022% | 1,755 | +14.421% |
| 2026-03-05 | 71.61 | 72.07 | 70.94 | 71.62 | -0.902% | 2,892 | +13.252% |
| 2026-03-04 | 71.71 | 72.32 | 71.71 | 72.27 | +1.258% | 1,279 | +12.231% |
| 2026-03-03 | 70.50 | 71.68 | 70.50 | 71.38 | -1.652% | 5,819 | +13.642% |
| 2026-03-02 | 72.63 | 72.66 | 72.52 | 72.57 | -0.238% | 1,263 | +11.765% |
| 2026-02-27 | 72.47 | 72.75 | 72.47 | 72.75 | -0.656% | 1,532 | +11.499% |
| 2026-02-26 | 73.19 | 73.23 | 73.08 | 73.23 | -0.103% | 2,281 | +10.768% |
| 2026-02-25 | 73.01 | 73.46 | 72.94 | 73.30 | +0.918% | 2,425 | +10.654% |
| 2026-02-24 | 72.56 | 72.67 | 72.55 | 72.64 | +1.207% | 1,674 | +11.670% |
| 2026-02-23 | 72.44 | 72.44 | 71.73 | 71.77 | -1.622% | 1,437 | +13.017% |
| 2026-02-20 | 73.09 | 73.22 | 72.63 | 72.95 | +0.248% | 1,763 | +11.185% |
| 2026-02-19 | 72.41 | 72.77 | 72.41 | 72.77 | -0.373% | 620 | +11.461% |
| 2026-02-18 | 72.90 | 73.04 | 72.90 | 73.04 | +0.878% | 548 | +11.045% |
| 2026-02-17 | 72.20 | 72.59 | 72.20 | 72.41 | -0.026% | 781 | +12.021% |
| 2026-02-13 | 72.28 | 72.94 | 72.28 | 72.43 | +0.812% | 2,690 | +11.992% |
| 2026-02-12 | 71.69 | 71.84 | 71.69 | 71.84 | -1.986% | 1,006 | +12.901% |
| 2026-02-11 | 74.03 | 74.03 | 72.89 | 73.30 | -0.407% | 2,007 | +10.658% |
| 2026-02-10 | 73.89 | 74.24 | 73.60 | 73.60 | -0.301% | 3,080 | +10.207% |
| 2026-02-09 | 73.06 | 73.92 | 73.06 | 73.82 | +0.806% | 1,837 | +9.875% |
| 2026-02-06 | 72.26 | 73.23 | 72.19 | 73.23 | +2.912% | 7,553 | +10.761% |
| 2026-02-05 | 71.92 | 72.05 | 71.16 | 71.16 | -2.047% | 6,039 | +13.986% |
| 2026-02-04 | 72.99 | 72.99 | 72.28 | 72.65 | -0.754% | 33,581 | +11.653% |
| 2026-02-03 | 74.37 | 74.37 | 72.82 | 73.20 | -1.720% | 9,314 | +10.811% |
| 2026-02-02 | 73.92 | 74.64 | 73.92 | 74.48 | +0.239% | 3,255 | +8.904% |
| 2026-01-30 | 74.66 | 74.68 | 74.19 | 74.30 | -1.074% | 3,193 | +9.164% |
| 2026-01-29 | 75.20 | 75.45 | 74.33 | 75.11 | -0.688% | 11,523 | +7.992% |
| 2026-01-28 | 75.97 | 75.97 | 75.63 | 75.63 | -0.402% | 3,074 | +7.249% |
| 2026-01-27 | 76.01 | 76.03 | 75.91 | 75.94 | +0.537% | 2,254 | +6.817% |
| 2026-01-26 | 75.64 | 75.64 | 75.53 | 75.53 | +0.060% | 1,184 | +7.391% |
| 2026-01-23 | 75.55 | 75.75 | 75.35 | 75.48 | -0.448% | 7,801 | +7.456% |
| 2026-01-22 | 75.71 | 76.08 | 75.71 | 75.82 | +0.808% | 21,300 | +6.975% |
| 2026-01-21 | 74.63 | 75.44 | 74.39 | 75.22 | +1.608% | 11,143 | +7.839% |
| 2026-01-20 | 74.10 | 74.10 | 74.03 | 74.03 | -2.035% | 476 | +9.573% |
| 2026-01-16 | 75.69 | 75.81 | 75.36 | 75.56 | -0.166% | 7,602 | +7.343% |
| 2026-01-15 | 75.92 | 75.95 | 75.69 | 75.69 | -0.005% | 1,044 | +7.164% |
| 2026-01-14 | 75.24 | 75.69 | 75.24 | 75.69 | -0.030% | 1,613 | +7.159% |
| 2026-01-13 | 75.71 | 75.72 | 75.71 | 75.72 | -0.463% | 221 | +7.127% |
| 2026-01-12 | 75.99 | 76.07 | 75.99 | 76.07 | +0.481% | 588 | +6.630% |
| 2026-01-09 | 75.81 | 75.81 | 75.70 | 75.70 | +0.411% | 753 | +7.143% |
| 2026-01-08 | 75.31 | 75.39 | 75.31 | 75.39 | -0.025% | 600 | +7.584% |
| 2026-01-07 | 75.58 | 75.58 | 75.41 | 75.41 | -0.283% | 990 | +7.557% |
| 2026-01-06 | 75.15 | 75.63 | 75.15 | 75.63 | +1.086% | 790 | +7.252% |
| 2026-01-05 | 74.29 | 74.86 | 74.29 | 74.82 | +1.649% | 964 | +8.418% |
| 2026-01-02 | 73.73 | 73.73 | 73.52 | 73.60 | +0.685% | 3,905 | +10.206% |
| 2025-12-31 | 73.37 | 73.37 | 73.06 | 73.10 | -0.571% | 2,196 | +10.961% |
| 2025-12-30 | 73.77 | 73.95 | 73.52 | 73.52 | -0.400% | 6,135 | +10.327% |
| 2025-12-29 | 73.86 | 73.87 | 73.74 | 73.82 | -0.431% | 1,560 | +9.886% |
| 2025-12-26 | 74.17 | 74.17 | 73.91 | 74.13 | -0.061% | 4,596 | +9.413% |
| 2025-12-24 | 74.18 | 74.18 | 74.18 | 74.18 | +0.175% | 43 | +9.346% |
| 2025-12-23 | 73.97 | 74.06 | 73.94 | 74.05 | -1.430% | 5,167 | +9.537% |
| 2025-12-22 | 75.43 | 75.43 | 74.96 | 75.13 | +1.026% | 7,247 | +7.970% |
| 2025-12-19 | 74.01 | 74.50 | 74.01 | 74.36 | +1.077% | 5,053 | +9.078% |
| 2025-12-18 | 73.88 | 73.95 | 73.57 | 73.57 | +0.823% | 1,392 | +10.253% |
| 2025-12-17 | 74.19 | 74.19 | 72.97 | 72.97 | -1.293% | 1,209 | +11.160% |
| 2025-12-16 | 73.60 | 73.93 | 73.60 | 73.93 | -0.255% | 1,926 | +9.723% |
| 2025-12-15 | 74.64 | 74.64 | 74.11 | 74.11 | -0.446% | 2,026 | +9.443% |
| 2025-12-12 | 75.16 | 75.16 | 74.44 | 74.45 | -1.087% | 872 | +8.955% |
| 2025-12-11 | 74.96 | 75.30 | 74.90 | 75.26 | +0.104% | 1,185 | +7.771% |
| 2025-12-10 | 75.15 | 75.30 | 75.15 | 75.19 | +0.829% | 1,288 | +7.883% |
| 2025-12-09 | 74.39 | 74.84 | 74.39 | 74.57 | +0.040% | 126,681 | +8.777% |
| 2025-12-08 | 74.93 | 74.93 | 74.46 | 74.54 | -0.482% | 431 | +8.820% |
| 2025-12-05 | 74.88 | 74.97 | 74.78 | 74.90 | +0.156% | 108,892 | +8.296% |
| 2025-12-04 | 74.86 | 74.86 | 74.61 | 74.78 | +0.359% | 15,890 | +8.465% |
| 2025-12-03 | 73.77 | 74.60 | 73.77 | 74.52 | +0.853% | 4,829 | +8.854% |
| 2025-12-02 | 73.94 | 73.94 | 73.88 | 73.88 | +0.077% | 657 | +9.783% |
| 2025-12-01 | 73.79 | 74.11 | 73.79 | 73.83 | -0.705% | 5,805 | +9.867% |
| 2025-11-28 | 74.03 | 74.35 | 74.03 | 74.35 | +0.744% | 434 | +9.092% |
| 2025-11-26 | 73.54 | 73.80 | 73.54 | 73.80 | +0.634% | 558 | +9.904% |
| 2025-11-25 | 72.47 | 73.34 | 72.47 | 73.34 | +1.184% | 3,057 | +10.601% |
| 2025-11-24 | 72.42 | 72.48 | 72.42 | 72.48 | +1.790% | 1,191 | +11.911% |
| 2025-11-21 | 70.57 | 71.38 | 70.18 | 71.20 | +1.440% | 3,426 | +13.914% |
| 2025-11-20 | 70.19 | 70.19 | 70.19 | 70.19 | -1.992% | 562 | +15.555% |
| 2025-11-19 | 71.94 | 71.94 | 71.25 | 71.62 | -0.123% | 805 | +13.253% |
| 2025-11-18 | 71.26 | 72.03 | 71.26 | 71.71 | -0.385% | 4,430 | +13.114% |
| 2025-11-17 | 72.67 | 72.67 | 71.64 | 71.99 | -1.347% | 1,403 | +12.678% |
| 2025-11-14 | 72.28 | 73.58 | 72.28 | 72.97 | -0.451% | 1,407 | +11.160% |
| 2025-11-13 | 73.93 | 73.94 | 73.30 | 73.30 | -2.336% | 1,051 | +10.659% |
| 2025-11-12 | 74.79 | 75.05 | 74.79 | 75.05 | +0.092% | 861 | +8.074% |
| 2025-11-11 | 74.60 | 75.04 | 74.60 | 74.98 | +0.259% | 4,102 | +8.173% |
| 2025-11-10 | 74.60 | 74.84 | 74.60 | 74.79 | +1.561% | 6,943 | +8.454% |
| 2025-11-07 | 73.08 | 73.64 | 72.33 | 73.64 | -0.275% | 6,248 | +10.147% |
| 2025-11-06 | 73.66 | 73.84 | 73.66 | 73.84 | -1.554% | 625 | +9.844% |
| 2025-11-05 | 74.21 | 75.07 | 74.21 | 75.01 | +0.987% | 10,211 | +8.138% |
| 2025-11-04 | 74.43 | 75.07 | 74.28 | 74.28 | -1.897% | 2,543 | +9.205% |
| 2025-11-03 | 75.71 | 75.71 | 75.71 | 75.71 | +0.089% | 381 | +7.133% |
| 2025-10-31 | 75.56 | 75.74 | 75.32 | 75.64 | +0.643% | 936 | +7.228% |
| 2025-10-30 | 75.20 | 75.20 | 75.16 | 75.16 | -1.055% | 727 | +7.918% |
| 2025-10-29 | 75.90 | 75.96 | 75.74 | 75.96 | -0.831% | 903 | +6.779% |
| 2025-10-28 | 76.60 | 76.80 | 76.60 | 76.60 | -0.196% | 384 | +5.892% |
| 2025-10-27 | 76.57 | 76.75 | 76.57 | 76.75 | +1.292% | 862 | +5.684% |
| 2025-10-24 | 75.65 | 75.89 | 75.65 | 75.77 | +1.083% | 724 | +7.050% |
| 2025-10-23 | 74.19 | 74.96 | 74.19 | 74.96 | +0.906% | 1,574 | +8.209% |
| 2025-10-22 | 74.88 | 74.88 | 74.29 | 74.29 | -1.236% | 7,059 | +9.189% |
| 2025-10-21 | 75.22 | 75.22 | 75.22 | 75.22 | +0.015% | 348 | +7.840% |
| 2025-10-20 | 75.20 | 75.20 | 75.20 | 75.20 | +1.717% | 400 | +7.856% |
| 2025-10-17 | 73.48 | 73.94 | 73.47 | 73.94 | -0.055% | 7,789 | +9.708% |
| 2025-10-16 | 74.11 | 74.39 | 73.95 | 73.98 | -1.027% | 620 | +9.647% |
| 2025-10-15 | 74.94 | 75.14 | 74.73 | 74.74 | +0.713% | 1,039 | +8.522% |
| 2025-10-14 | 73.16 | 74.52 | 73.16 | 74.21 | -0.161% | 1,248 | +9.295% |
| 2025-10-13 | 74.25 | 74.33 | 74.25 | 74.33 | +1.926% | 453 | +9.119% |
| 2025-10-10 | 75.62 | 75.62 | 72.93 | 72.93 | -3.510% | 1,265 | +11.220% |
| 2025-10-09 | 75.68 | 75.68 | 75.30 | 75.58 | -0.367% | 8,420 | +7.317% |
| 2025-10-08 | 75.35 | 75.86 | 75.35 | 75.86 | +0.877% | 6,072 | +6.924% |
| 2025-10-07 | 75.02 | 75.20 | 75.02 | 75.20 | -0.917% | 1,215 | +7.862% |
| 2025-10-06 | 75.78 | 75.96 | 75.78 | 75.90 | +0.700% | 972 | +6.872% |
| 2025-10-03 | 75.37 | 75.37 | 75.37 | 75.37 | +0.379% | 222 | +7.620% |
| 2025-10-02 | 74.89 | 75.09 | 74.66 | 75.08 | +0.669% | 3,590 | +8.028% |
| 2025-10-01 | 74.10 | 74.59 | 74.10 | 74.59 | +1.013% | 1,001 | +8.751% |
| 2025-09-30 | 73.77 | 73.84 | 73.38 | 73.84 | +0.119% | 3,087 | +9.852% |
| 2025-09-29 | 73.62 | 73.87 | 73.28 | 73.75 | +0.878% | 16,687 | +9.983% |
| 2025-09-26 | 72.91 | 73.13 | 72.64 | 73.11 | +0.368% | 3,401 | +10.949% |
| 2025-09-25 | 72.72 | 72.84 | 72.72 | 72.84 | -0.736% | 1,449 | +11.357% |
| 2025-09-24 | 73.68 | 73.68 | 73.38 | 73.38 | -0.109% | 640 | +10.538% |
| 2025-09-23 | 74.18 | 74.18 | 73.46 | 73.46 | -0.811% | 2,496 | +10.418% |
| 2025-09-22 | 73.64 | 74.06 | 73.64 | 74.06 | +0.544% | 2,952 | +9.522% |
| 2025-09-19 | 73.88 | 73.88 | 73.61 | 73.66 | -0.122% | 3,172 | +10.118% |
| 2025-09-18 | 73.48 | 73.75 | 73.48 | 73.75 | +1.069% | 6,699 | +9.983% |
| 2025-09-17 | 73.01 | 73.08 | 72.93 | 72.97 | +0.302% | 1,827 | +11.159% |
| 2025-09-16 | 72.42 | 72.75 | 72.42 | 72.75 | +0.220% | 1,687 | +11.495% |
| 2025-09-15 | 72.49 | 72.59 | 72.48 | 72.59 | +0.702% | 1,046 | +11.741% |
| 2025-09-12 | 72.14 | 72.17 | 72.00 | 72.08 | -0.388% | 1,793 | +12.525% |
| 2025-09-11 | 72.29 | 72.37 | 72.29 | 72.37 | +1.324% | 602 | +12.088% |
| 2025-09-10 | 71.94 | 71.94 | 71.42 | 71.42 | -0.289% | 1,152 | +13.572% |
| 2025-09-09 | 71.32 | 71.63 | 71.32 | 71.63 | +0.451% | 3,009 | +13.243% |
| 2025-09-08 | 71.15 | 71.31 | 71.15 | 71.31 | +0.561% | 693 | +13.754% |
| 2025-09-05 | 71.12 | 71.12 | 70.91 | 70.91 | +0.486% | 655 | +14.392% |
| 2025-09-04 | 70.14 | 70.56 | 70.14 | 70.56 | +0.708% | 1,431 | +14.947% |
| 2025-09-03 | 70.30 | 70.30 | 70.06 | 70.07 | +0.049% | 16,777 | +15.762% |
| 2025-09-02 | 69.64 | 70.03 | 69.64 | 70.03 | -0.547% | 791 | +15.818% |
| 2025-08-29 | 70.70 | 70.70 | 70.42 | 70.42 | -0.473% | 1,259 | +15.184% |
| 2025-08-28 | 70.51 | 70.76 | 70.51 | 70.75 | +0.614% | 340 | +14.639% |
| 2025-08-27 | 70.30 | 70.40 | 70.30 | 70.32 | -0.223% | 3,297 | +15.343% |
| 2025-08-26 | 70.33 | 70.48 | 70.30 | 70.48 | +0.316% | 1,860 | +15.086% |
| 2025-08-25 | 70.52 | 70.52 | 70.26 | 70.26 | -0.666% | 277 | +15.449% |
| 2025-08-22 | 70.85 | 70.85 | 70.73 | 70.73 | +2.317% | 1,084 | +14.680% |
| 2025-08-21 | 69.13 | 69.13 | 69.13 | 69.13 | -0.277% | 74 | +17.337% |
| 2025-08-20 | 68.89 | 69.32 | 68.89 | 69.32 | -0.268% | 1,797 | +17.012% |
| 2025-08-19 | 69.84 | 69.84 | 69.51 | 69.51 | -1.019% | 734 | +16.699% |
| 2025-08-18 | 70.11 | 70.22 | 70.11 | 70.22 | +0.173% | 1,021 | +15.510% |
| 2025-08-15 | 69.99 | 70.10 | 69.99 | 70.10 | +0.415% | 592 | +15.710% |
| 2025-08-14 | 69.37 | 69.97 | 69.31 | 69.81 | -0.114% | 25,731 | +16.191% |
| 2025-08-13 | 69.69 | 69.95 | 69.69 | 69.89 | +1.074% | 2,743 | +16.058% |
| 2025-08-12 | 68.51 | 69.15 | 68.51 | 69.15 | +1.589% | 2,543 | +17.304% |
| 2025-08-11 | 68.51 | 68.51 | 68.07 | 68.07 | -0.285% | 406 | +19.169% |
| 2025-08-08 | 68.33 | 68.33 | 68.23 | 68.26 | +0.330% | 1,302 | +18.829% |
| 2025-08-07 | 68.67 | 68.67 | 68.04 | 68.04 | -0.256% | 641 | +19.221% |
| 2025-08-06 | 67.94 | 68.21 | 67.93 | 68.21 | +0.531% | 1,759 | +18.916% |
| 2025-08-05 | 68.20 | 68.20 | 67.63 | 67.85 | -0.208% | 2,846 | +19.547% |
| 2025-08-04 | 67.36 | 67.99 | 67.36 | 67.99 | +1.784% | 1,185 | +19.299% |
| 2025-08-01 | 67.01 | 67.01 | 66.35 | 66.80 | -1.823% | 2,857 | +21.427% |
| 2025-07-31 | 68.81 | 68.81 | 67.99 | 68.04 | -0.640% | 4,713 | +19.213% |
| 2025-07-30 | 68.78 | 68.78 | 68.36 | 68.48 | -0.353% | 1,118 | +18.451% |
| 2025-07-29 | 68.79 | 68.93 | 68.72 | 68.72 | -0.679% | 1,087 | +18.033% |
| 2025-07-28 | 69.42 | 69.42 | 69.19 | 69.19 | -0.398% | 777 | +17.232% |
| 2025-07-25 | 69.29 | 69.47 | 69.29 | 69.47 | +0.140% | 2,334 | +16.765% |
| 2025-07-24 | 69.44 | 69.45 | 69.37 | 69.37 | -0.216% | 878 | +16.928% |
| 2025-07-23 | 69.24 | 69.52 | 69.05 | 69.52 | +1.220% | 1,170 | +16.676% |
| 2025-07-22 | 68.21 | 68.78 | 68.21 | 68.68 | +0.333% | 1,629 | +18.100% |
| 2025-07-21 | 68.69 | 68.91 | 68.45 | 68.45 | +0.009% | 1,511 | +18.493% |
| 2025-07-18 | 68.89 | 68.89 | 68.34 | 68.45 | -0.007% | 2,318 | +18.503% |
| 2025-07-17 | 68.18 | 68.53 | 68.18 | 68.45 | +0.888% | 4,554 | +18.495% |
| 2025-07-16 | 67.66 | 67.85 | 67.55 | 67.85 | +0.536% | 1,327 | +19.547% |
| 2025-07-15 | 68.00 | 68.00 | 67.46 | 67.49 | -0.404% | 2,388 | +20.188% |
| 2025-07-14 | 67.75 | 67.76 | 67.75 | 67.76 | +0.468% | 458 | +19.702% |
| 2025-07-11 | 67.72 | 67.72 | 67.45 | 67.45 | -0.998% | 776 | +20.263% |
| 2025-07-10 | 68.10 | 68.22 | 67.80 | 68.13 | +0.135% | 1,337 | +19.062% |
| 2025-07-09 | 67.66 | 68.03 | 67.66 | 68.03 | +0.747% | 2,516 | +19.223% |
| 2025-07-08 | 67.54 | 67.74 | 67.53 | 67.53 | +0.392% | 2,137 | +20.114% |
| 2025-07-07 | 67.58 | 67.58 | 67.12 | 67.27 | -1.046% | 1,672 | +20.585% |
| 2025-07-03 | 68.00 | 68.06 | 67.98 | 67.98 | +0.638% | 1,126 | +19.324% |
| 2025-07-02 | 67.50 | 67.55 | 67.41 | 67.55 | +0.573% | 756 | +20.085% |
| 2025-07-01 | 67.25 | 67.26 | 66.83 | 67.16 | -0.319% | 3,235 | +20.774% |
| 2025-06-30 | 67.21 | 67.38 | 67.16 | 67.38 | +0.816% | 1,256 | +20.389% |
| 2025-06-27 | 66.92 | 67.06 | 66.50 | 66.83 | +0.295% | 7,916 | +21.372% |
| 2025-06-26 | 66.22 | 66.63 | 66.22 | 66.63 | +1.052% | 268 | +21.729% |
| 2025-06-25 | 65.96 | 66.00 | 65.86 | 65.94 | -0.287% | 813 | +23.010% |
| 2025-06-24 | 65.38 | 66.18 | 65.38 | 66.13 | +2.266% | 4,955 | +22.656% |
| 2025-06-23 | 64.54 | 64.66 | 64.54 | 64.66 | +0.840% | 1,075 | +25.436% |
| 2025-06-20 | 64.24 | 64.24 | 64.06 | 64.13 | -0.635% | 6,990 | +26.489% |
| 2025-06-18 | 64.63 | 64.81 | 64.54 | 64.54 | +0.241% | 1,857 | +25.685% |
| 2025-06-17 | 64.49 | 64.67 | 64.37 | 64.38 | -1.385% | 2,438 | +25.988% |
| 2025-06-16 | 65.50 | 65.50 | 65.29 | 65.29 | +1.533% | 1,371 | +24.243% |
| 2025-06-13 | 64.63 | 64.76 | 64.20 | 64.30 | -1.644% | 1,748 | +26.147% |
| 2025-06-12 | 65.35 | 65.53 | 65.31 | 65.38 | +0.036% | 4,851 | +24.073% |
| 2025-06-11 | 65.75 | 65.78 | 65.28 | 65.35 | -0.258% | 2,277 | +24.118% |
| 2025-06-10 | 65.45 | 65.52 | 65.28 | 65.52 | +0.502% | 1,382 | +23.798% |
| 2025-06-09 | 65.15 | 65.38 | 65.15 | 65.19 | +0.481% | 1,886 | +24.420% |
| 2025-06-06 | 64.56 | 64.91 | 64.31 | 64.88 | +1.297% | 8,991 | +25.018% |
| 2025-06-05 | 64.66 | 64.75 | 63.96 | 64.05 | -0.543% | 17,262 | +26.640% |
| 2025-06-04 | 64.12 | 64.47 | 64.12 | 64.40 | +0.649% | 28,606 | +25.951% |
| 2025-06-03 | 63.53 | 64.06 | 63.53 | 63.98 | +0.915% | 18,671 | +26.768% |
| 2025-06-02 | 63.02 | 63.44 | 63.02 | 63.40 | +0.594% | 4,461 | +27.929% |
| 2025-05-30 | 62.47 | 63.06 | 62.47 | 63.03 | -0.313% | 4,096 | +28.689% |
| 2025-05-29 | 63.79 | 63.79 | 63.12 | 63.23 | +0.219% | 1,680 | +28.286% |
| 2025-05-28 | 63.33 | 63.33 | 63.09 | 63.09 | -0.871% | 285 | +28.566% |
| 2025-05-27 | 63.13 | 63.71 | 63.10 | 63.64 | +1.953% | 13,498 | +27.446% |
| 2025-05-23 | 62.48 | 62.70 | 62.43 | 62.43 | -0.613% | 872 | +29.936% |
| 2025-05-22 | 62.81 | 63.12 | 61.19 | 62.81 | -0.038% | 7,266 | +29.140% |
| 2025-05-21 | 63.73 | 63.90 | 62.83 | 62.83 | -1.472% | 1,979 | +29.091% |
| 2025-05-20 | 63.60 | 63.90 | 63.60 | 63.77 | +0.063% | 1,882 | +27.191% |
| 2025-05-19 | 62.92 | 63.73 | 62.92 | 63.73 | -0.169% | 797 | +27.272% |
| 2025-05-16 | 63.46 | 63.84 | 63.37 | 63.84 | +0.981% | 2,301 | +27.056% |
| 2025-05-15 | 62.75 | 63.22 | 62.73 | 63.22 | +0.070% | 6,728 | +28.302% |
| 2025-05-14 | 63.21 | 63.23 | 63.18 | 63.18 | -0.102% | 968 | +28.392% |
| 2025-05-13 | 63.23 | 63.35 | 63.15 | 63.24 | +0.573% | 2,931 | +28.262% |
| 2025-05-12 | 62.69 | 62.88 | 62.44 | 62.88 | +3.362% | 8,518 | +28.996% |
| 2025-05-09 | 61.20 | 61.20 | 60.78 | 60.83 | -0.083% | 941 | +33.333% |
| 2025-05-08 | 60.42 | 61.04 | 60.42 | 60.89 | +1.263% | 751 | +33.223% |
| 2025-05-07 | 59.98 | 60.13 | 59.87 | 60.13 | +0.148% | 499 | +34.905% |
| 2025-05-06 | 60.12 | 60.46 | 59.97 | 60.04 | -1.043% | 2,315 | +35.105% |
| 2025-05-05 | 60.59 | 60.81 | 60.59 | 60.67 | -0.343% | 2,220 | +33.696% |
| 2025-05-02 | 60.47 | 60.97 | 60.47 | 60.88 | +2.179% | 1,898 | +33.238% |
| 2025-05-01 | 59.62 | 60.07 | 59.44 | 59.58 | +0.127% | 40,920 | +36.141% |
| 2025-04-30 | 58.79 | 59.50 | 58.30 | 59.50 | -0.193% | 1,815 | +36.313% |
| 2025-04-29 | 59.25 | 59.62 | 59.21 | 59.62 | +0.756% | 2,880 | +36.051% |
| 2025-04-28 | 59.05 | 59.46 | 58.82 | 59.17 | +0.274% | 2,369 | +37.080% |
| 2025-04-25 | 58.42 | 59.01 | 58.22 | 59.01 | +0.926% | 12,100 | +37.456% |
| 2025-04-24 | 57.30 | 58.52 | 57.30 | 58.47 | +2.286% | 14,665 | +38.729% |
| 2025-04-23 | 57.90 | 58.01 | 57.15 | 57.16 | +1.781% | 19,245 | +41.900% |
| 2025-04-22 | 55.36 | 56.33 | 55.36 | 56.16 | +2.710% | 32,094 | +44.428% |
| 2025-04-21 | 55.19 | 55.19 | 54.37 | 54.68 | -1.768% | 20,144 | +48.343% |
| 2025-04-17 | 55.69 | 55.85 | 55.60 | 55.66 | +0.830% | 6,122 | +45.721% |
| 2025-04-16 | 55.53 | 55.81 | 54.74 | 55.20 | -1.927% | 386,170 | +46.930% |
| 2025-04-15 | 56.50 | 56.68 | 56.26 | 56.29 | +0.073% | 7,952 | +44.098% |
| 2025-04-14 | 56.38 | 56.48 | 55.91 | 56.25 | 0.000% | 3,578 | +44.203% |