GMOI
GMO International Value ETF
stockNYSEETF
Market OpenOct 5, 2026 12:23:45 PM EDT
39.36USD-0.064%(-0.03)27,655
39.22Bid39.30Ask0.08SpreadGMOI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.22 | 39.36 | 39.22 | 39.36 | -0.064% | 27,655 | 0.000% |
| 2026-10-02 | 39.17 | 39.40 | 39.10 | 39.39 | +0.626% | 28,201 | -0.064% |
| 2026-10-01 | 39.50 | 39.50 | 39.00 | 39.14 | -1.286% | 55,350 | +0.562% |
| 2026-09-30 | 39.98 | 40.15 | 39.65 | 39.65 | -0.825% | 34,526 | -0.731% |
| 2026-09-29 | 40.19 | 40.19 | 39.77 | 39.98 | -1.126% | 49,377 | -1.551% |
| 2026-09-28 | 40.48 | 40.56 | 40.30 | 40.44 | -0.479% | 43,356 | -2.659% |
| 2026-09-25 | 40.49 | 40.71 | 40.40 | 40.63 | +0.712% | 22,387 | -3.126% |
| 2026-09-24 | 40.40 | 40.45 | 40.23 | 40.34 | -0.067% | 29,941 | -2.436% |
| 2026-09-23 | 40.66 | 40.70 | 40.34 | 40.37 | -1.390% | 36,601 | -2.502% |
| 2026-09-22 | 41.00 | 41.04 | 40.75 | 40.94 | -0.149% | 34,773 | -3.857% |
| 2026-09-21 | 41.22 | 41.22 | 40.95 | 41.00 | +0.441% | 94,850 | -4.000% |
| 2026-09-18 | 41.00 | 41.00 | 40.70 | 40.82 | -1.424% | 34,692 | -3.577% |
| 2026-09-17 | 41.31 | 41.47 | 41.31 | 41.41 | +1.024% | 33,463 | -4.950% |
| 2026-09-16 | 41.34 | 41.38 | 40.76 | 40.99 | -0.678% | 39,709 | -3.977% |
| 2026-09-15 | 41.22 | 41.27 | 41.05 | 41.27 | -0.386% | 244,117 | -4.628% |
| 2026-09-14 | 41.40 | 41.52 | 41.28 | 41.43 | -0.024% | 11,513 | -4.996% |
| 2026-09-11 | 41.39 | 41.49 | 41.33 | 41.44 | +0.827% | 25,301 | -5.019% |
| 2026-09-10 | 41.20 | 41.23 | 41.00 | 41.10 | -0.532% | 46,552 | -4.234% |
| 2026-09-09 | 41.50 | 41.50 | 41.24 | 41.32 | -0.482% | 73,335 | -4.743% |
| 2026-09-08 | 41.80 | 41.80 | 41.46 | 41.52 | -0.694% | 24,964 | -5.202% |
| 2026-09-04 | 41.83 | 41.93 | 41.76 | 41.81 | -0.594% | 42,456 | -5.860% |
| 2026-09-03 | 41.86 | 42.15 | 41.86 | 42.06 | +1.033% | 26,628 | -6.419% |
| 2026-09-02 | 41.42 | 41.63 | 41.40 | 41.63 | +0.872% | 55,006 | -5.453% |
| 2026-09-01 | 41.33 | 41.51 | 41.16 | 41.27 | +0.048% | 66,299 | -4.628% |
| 2026-08-31 | 41.41 | 41.43 | 41.19 | 41.25 | -0.097% | 29,969 | -4.582% |
| 2026-08-28 | 41.52 | 41.52 | 41.12 | 41.29 | -0.024% | 51,565 | -4.674% |
| 2026-08-27 | 41.35 | 41.35 | 41.09 | 41.30 | -0.434% | 50,909 | -4.697% |
| 2026-08-26 | 41.63 | 41.64 | 41.45 | 41.48 | -0.528% | 39,847 | -5.111% |
| 2026-08-25 | 41.48 | 41.72 | 41.40 | 41.70 | +0.337% | 991,976 | -5.612% |
| 2026-08-24 | 41.52 | 42.01 | 41.42 | 41.56 | -0.120% | 36,127 | -5.294% |
| 2026-08-21 | 41.45 | 41.65 | 41.45 | 41.61 | +1.315% | 52,613 | -5.407% |
| 2026-08-20 | 41.23 | 41.23 | 41.00 | 41.07 | -0.231% | 36,398 | -4.164% |
| 2026-08-19 | 41.17 | 41.34 | 41.11 | 41.16 | +0.500% | 34,369 | -4.385% |
| 2026-08-18 | 41.10 | 41.16 | 40.92 | 40.96 | -0.122% | 31,589 | -3.906% |
| 2026-08-17 | 41.07 | 41.11 | 40.92 | 41.01 | -0.146% | 38,546 | -4.023% |
| 2026-08-14 | 41.03 | 41.09 | 40.93 | 41.07 | +0.498% | 78,458 | -4.164% |
| 2026-08-13 | 40.82 | 40.95 | 40.81 | 40.87 | +0.114% | 33,928 | -3.686% |
| 2026-08-12 | 40.96 | 40.96 | 40.81 | 40.82 | -0.171% | 68,332 | -3.577% |
| 2026-08-11 | 41.06 | 41.11 | 40.85 | 40.89 | -0.147% | 41,396 | -3.742% |
| 2026-08-10 | 40.99 | 41.01 | 40.87 | 40.95 | -0.207% | 93,908 | -3.883% |
| 2026-08-07 | 41.09 | 41.09 | 40.91 | 41.03 | +0.823% | 66,213 | -4.082% |
| 2026-08-06 | 40.78 | 40.91 | 40.62 | 40.70 | +0.494% | 106,079 | -3.292% |
| 2026-08-05 | 40.66 | 40.72 | 40.48 | 40.50 | +0.248% | 60,734 | -2.815% |
| 2026-08-04 | 40.44 | 40.50 | 40.30 | 40.40 | +0.099% | 1,697,891 | -2.574% |
| 2026-08-03 | 40.48 | 40.48 | 40.22 | 40.36 | +0.099% | 159,297 | -2.478% |
| 2026-07-31 | 40.33 | 40.40 | 39.90 | 40.32 | -0.836% | 125,881 | -2.381% |
| 2026-07-30 | 40.21 | 40.68 | 40.21 | 40.66 | +1.777% | 108,253 | -3.197% |
| 2026-07-29 | 40.05 | 40.35 | 39.85 | 39.95 | +0.201% | 190,096 | -1.477% |
| 2026-07-28 | 39.47 | 39.91 | 39.47 | 39.87 | +0.886% | 102,478 | -1.279% |
| 2026-07-27 | 39.52 | 39.61 | 39.37 | 39.52 | +0.894% | 186,689 | -0.405% |
| 2026-07-24 | 38.94 | 39.24 | 38.94 | 39.17 | +1.006% | 29,189 | +0.485% |
| 2026-07-23 | 38.85 | 38.85 | 38.68 | 38.78 | -0.970% | 47,333 | +1.496% |
| 2026-07-22 | 39.12 | 39.29 | 39.12 | 39.16 | +0.655% | 1,038,461 | +0.511% |
| 2026-07-21 | 38.69 | 38.93 | 38.61 | 38.91 | +1.052% | 45,903 | +1.170% |
| 2026-07-20 | 38.77 | 38.77 | 38.44 | 38.50 | -0.799% | 40,441 | +2.234% |
| 2026-07-17 | 38.60 | 38.84 | 38.54 | 38.81 | +0.026% | 50,106 | +1.417% |
| 2026-07-16 | 38.77 | 38.85 | 38.65 | 38.80 | -0.206% | 47,325 | +1.443% |
| 2026-07-15 | 38.62 | 38.93 | 38.62 | 38.88 | +0.673% | 51,051 | +1.235% |
| 2026-07-14 | 38.57 | 38.80 | 38.55 | 38.62 | +0.783% | 33,366 | +1.916% |
| 2026-07-13 | 38.38 | 38.49 | 38.22 | 38.32 | -0.026% | 75,420 | +2.714% |
| 2026-07-10 | 38.13 | 38.37 | 38.13 | 38.33 | +0.736% | 36,836 | +2.687% |
| 2026-07-09 | 37.98 | 38.12 | 37.94 | 38.05 | +0.353% | 34,096 | +3.443% |
| 2026-07-08 | 37.89 | 37.99 | 37.63 | 37.92 | -1.080% | 39,629 | +3.808% |
| 2026-07-07 | 38.58 | 38.58 | 38.26 | 38.33 | -0.260% | 38,566 | +2.687% |
| 2026-07-06 | 38.21 | 38.43 | 38.19 | 38.43 | +0.999% | 33,885 | +2.420% |
| 2026-07-02 | 38.14 | 38.16 | 37.81 | 38.05 | +1.656% | 78,861 | +3.443% |
| 2026-07-01 | 37.38 | 37.51 | 37.27 | 37.43 | -0.136% | 44,827 | +5.156% |
| 2026-06-30 | 37.50 | 37.52 | 37.39 | 37.48 | -0.396% | 31,569 | +5.014% |
| 2026-06-29 | 37.62 | 37.68 | 37.45 | 37.63 | +0.642% | 81,692 | +4.597% |
| 2026-06-26 | 37.48 | 37.66 | 37.36 | 37.39 | -0.267% | 44,425 | +5.269% |
| 2026-06-25 | 37.41 | 37.66 | 37.40 | 37.49 | +0.671% | 34,074 | +4.988% |
| 2026-06-24 | 37.28 | 37.40 | 37.16 | 37.24 | -0.561% | 23,875 | +5.693% |
| 2026-06-23 | 37.52 | 37.57 | 37.45 | 37.45 | -1.031% | 39,415 | +5.100% |
| 2026-06-22 | 37.84 | 37.93 | 37.74 | 37.84 | -0.079% | 60,677 | +4.017% |
| 2026-06-18 | 37.87 | 37.98 | 37.86 | 37.87 | -0.525% | 61,162 | +3.935% |
| 2026-06-17 | 38.42 | 38.62 | 38.00 | 38.07 | -1.020% | 66,342 | +3.388% |
| 2026-06-16 | 38.44 | 38.60 | 38.42 | 38.46 | +0.248% | 68,699 | +2.334% |
| 2026-06-15 | 38.66 | 38.67 | 38.36 | 38.37 | -0.066% | 63,408 | +2.588% |
| 2026-06-12 | 38.31 | 38.44 | 38.11 | 38.39 | +0.477% | 34,582 | +2.521% |
| 2026-06-11 | 37.79 | 38.29 | 37.53 | 38.21 | +2.138% | 36,158 | +3.010% |
| 2026-06-10 | 37.60 | 37.71 | 37.39 | 37.41 | -0.558% | 88,502 | +5.213% |
| 2026-06-09 | 37.94 | 37.94 | 37.36 | 37.62 | +0.133% | 81,920 | +4.625% |
| 2026-06-08 | 37.73 | 37.82 | 37.54 | 37.57 | +0.107% | 98,527 | +4.764% |
| 2026-06-05 | 38.09 | 38.09 | 37.46 | 37.53 | -1.934% | 62,703 | +4.876% |
| 2026-06-04 | 38.23 | 38.30 | 38.18 | 38.27 | +0.817% | 34,553 | +2.848% |
| 2026-06-03 | 38.02 | 38.17 | 37.96 | 37.96 | -0.732% | 233,232 | +3.688% |
| 2026-06-02 | 38.01 | 38.32 | 38.01 | 38.24 | +1.057% | 21,320 | +2.929% |
| 2026-06-01 | 37.97 | 37.97 | 37.72 | 37.84 | -1.046% | 43,781 | +4.017% |
| 2026-05-29 | 38.34 | 38.40 | 38.19 | 38.24 | +0.131% | 51,913 | +2.929% |
| 2026-05-28 | 38.15 | 38.27 | 37.92 | 38.19 | -0.313% | 47,857 | +3.064% |
| 2026-05-27 | 38.34 | 38.42 | 38.23 | 38.31 | -0.078% | 100,303 | +2.741% |
| 2026-05-26 | 38.52 | 38.53 | 38.26 | 38.34 | +0.577% | 60,068 | +2.660% |
| 2026-05-22 | 38.31 | 38.31 | 38.03 | 38.12 | -0.496% | 62,762 | +3.253% |
| 2026-05-21 | 37.88 | 38.38 | 37.80 | 38.31 | +0.340% | 59,253 | +2.741% |
| 2026-05-20 | 37.75 | 38.20 | 37.70 | 38.18 | +1.273% | 27,526 | +3.091% |
| 2026-05-19 | 37.70 | 37.80 | 37.57 | 37.70 | -0.449% | 26,318 | +4.403% |
| 2026-05-18 | 37.69 | 37.87 | 37.64 | 37.87 | +0.718% | 47,305 | +3.935% |
| 2026-05-15 | 37.71 | 37.71 | 37.52 | 37.60 | -0.987% | 67,529 | +4.681% |
| 2026-05-14 | 38.00 | 38.08 | 37.90 | 37.98 | -0.223% | 37,776 | +3.647% |
| 2026-05-13 | 37.92 | 38.06 | 37.86 | 38.06 | +0.295% | 73,886 | +3.416% |
| 2026-05-12 | 37.85 | 37.96 | 37.65 | 37.95 | +0.339% | 35,085 | +3.721% |
| 2026-05-11 | 37.82 | 38.00 | 37.80 | 37.82 | +0.159% | 42,540 | +4.072% |
| 2026-05-08 | 37.81 | 37.81 | 37.64 | 37.76 | +0.774% | 87,094 | +4.237% |
| 2026-05-07 | 38.05 | 38.05 | 37.43 | 37.47 | -1.524% | 103,883 | +5.044% |
| 2026-05-06 | 38.00 | 38.09 | 37.92 | 38.05 | +1.984% | 109,958 | +3.443% |
| 2026-05-05 | 37.11 | 37.37 | 37.11 | 37.31 | +1.056% | 19,557 | +5.495% |
| 2026-05-04 | 37.26 | 37.30 | 36.89 | 36.92 | -1.547% | 47,303 | +6.609% |
| 2026-05-01 | 37.61 | 37.70 | 37.44 | 37.50 | -0.253% | 56,361 | +4.960% |
| 2026-04-30 | 37.11 | 37.64 | 37.11 | 37.59 | +2.300% | 17,619 | +4.695% |
| 2026-04-29 | 36.96 | 36.96 | 36.68 | 36.75 | -0.837% | 31,215 | +7.103% |
| 2026-04-28 | 36.96 | 37.17 | 36.96 | 37.06 | +0.243% | 19,907 | +6.206% |
| 2026-04-27 | 37.17 | 37.17 | 36.95 | 36.97 | -0.133% | 25,461 | +6.465% |
| 2026-04-24 | 36.87 | 37.07 | 36.85 | 37.02 | +0.025% | 31,729 | +6.323% |
| 2026-04-23 | 37.15 | 37.29 | 36.89 | 37.01 | -0.363% | 33,628 | +6.350% |
| 2026-04-22 | 37.22 | 37.30 | 37.09 | 37.15 | +0.094% | 48,026 | +5.963% |
| 2026-04-21 | 37.57 | 37.59 | 37.11 | 37.11 | -1.591% | 49,949 | +6.063% |
| 2026-04-20 | 37.68 | 37.79 | 37.63 | 37.71 | -0.370% | 88,032 | +4.375% |
| 2026-04-17 | 37.86 | 37.97 | 37.82 | 37.85 | +0.912% | 49,290 | +3.989% |
| 2026-04-16 | 37.66 | 37.69 | 37.44 | 37.51 | -0.138% | 71,714 | +4.938% |
| 2026-04-15 | 37.58 | 37.66 | 37.52 | 37.56 | -0.595% | 36,389 | +4.792% |
| 2026-04-14 | 37.86 | 37.86 | 37.70 | 37.78 | +0.279% | 32,948 | +4.168% |
| 2026-04-13 | 37.25 | 37.68 | 37.13 | 37.68 | +0.830% | 37,755 | +4.459% |
| 2026-04-10 | 37.57 | 37.57 | 37.31 | 37.37 | -0.187% | 79,812 | +5.325% |
| 2026-04-09 | 37.18 | 37.50 | 37.12 | 37.44 | +0.108% | 52,055 | +5.128% |
| 2026-04-08 | 37.54 | 37.54 | 37.19 | 37.40 | +2.318% | 53,831 | +5.242% |
| 2026-04-07 | 36.28 | 36.56 | 36.16 | 36.55 | -0.240% | 127,431 | +7.682% |
| 2026-04-06 | 36.62 | 36.70 | 36.52 | 36.64 | +0.164% | 38,293 | +7.424% |
| 2026-04-02 | 36.10 | 36.60 | 36.10 | 36.58 | -0.109% | 35,362 | +7.600% |
| 2026-04-01 | 36.66 | 36.74 | 36.50 | 36.62 | +1.076% | 56,834 | +7.482% |
| 2026-03-31 | 35.83 | 36.25 | 35.75 | 36.23 | +2.605% | 37,655 | +8.639% |
| 2026-03-30 | 35.47 | 35.67 | 35.22 | 35.31 | +0.312% | 58,044 | +11.470% |
| 2026-03-27 | 35.41 | 35.63 | 35.18 | 35.20 | -0.718% | 23,363 | +11.818% |
| 2026-03-26 | 35.74 | 35.92 | 35.43 | 35.45 | -1.202% | 98,424 | +11.015% |
| 2026-03-25 | 35.80 | 36.00 | 35.77 | 35.89 | +0.860% | 16,479 | +9.680% |
| 2026-03-24 | 35.28 | 35.65 | 35.21 | 35.58 | +0.508% | 167,242 | +10.624% |
| 2026-03-23 | 35.20 | 35.77 | 35.20 | 35.40 | +1.607% | 38,322 | +11.186% |
| 2026-03-20 | 35.53 | 35.53 | 34.74 | 34.84 | -2.409% | 77,209 | +12.974% |
| 2026-03-19 | 35.33 | 35.89 | 35.27 | 35.70 | -0.251% | 71,330 | +10.252% |
| 2026-03-18 | 36.11 | 36.11 | 35.77 | 35.79 | -1.133% | 40,065 | +9.975% |
| 2026-03-17 | 36.20 | 36.33 | 36.13 | 36.20 | +1.089% | 31,501 | +8.729% |
| 2026-03-16 | 35.70 | 35.94 | 35.70 | 35.81 | +1.387% | 47,214 | +9.913% |
| 2026-03-13 | 35.85 | 35.89 | 35.32 | 35.32 | -1.064% | 58,849 | +11.438% |
| 2026-03-12 | 35.73 | 35.87 | 35.53 | 35.70 | -1.408% | 34,270 | +10.252% |
| 2026-03-11 | 36.19 | 36.32 | 36.02 | 36.21 | +0.194% | 57,007 | +8.699% |
| 2026-03-10 | 36.17 | 36.55 | 36.11 | 36.14 | +0.083% | 57,083 | +8.910% |
| 2026-03-09 | 35.45 | 36.11 | 35.22 | 36.11 | +0.473% | 108,074 | +9.000% |
| 2026-03-06 | 35.66 | 36.10 | 35.51 | 35.94 | -0.746% | 98,091 | +9.516% |
| 2026-03-05 | 36.40 | 36.48 | 35.91 | 36.21 | -1.923% | 179,327 | +8.699% |
| 2026-03-04 | 36.67 | 36.94 | 36.57 | 36.92 | +0.792% | 95,583 | +6.609% |
| 2026-03-03 | 36.38 | 36.71 | 35.87 | 36.63 | -2.606% | 86,530 | +7.453% |
| 2026-03-02 | 37.50 | 37.70 | 37.35 | 37.61 | -1.026% | 75,968 | +4.653% |
| 2026-02-27 | 38.08 | 38.15 | 37.92 | 38.00 | +0.105% | 89,973 | +3.579% |
| 2026-02-26 | 37.92 | 37.96 | 37.69 | 37.96 | -0.158% | 101,524 | +3.688% |
| 2026-02-25 | 37.93 | 38.03 | 37.81 | 38.02 | +1.010% | 34,874 | +3.524% |
| 2026-02-24 | 37.59 | 37.71 | 37.49 | 37.64 | -0.053% | 54,048 | +4.570% |
| 2026-02-23 | 37.78 | 37.88 | 37.56 | 37.66 | -0.133% | 62,497 | +4.514% |
| 2026-02-20 | 37.28 | 37.71 | 37.28 | 37.71 | +0.533% | 51,460 | +4.375% |
| 2026-02-19 | 37.39 | 37.51 | 37.29 | 37.51 | -0.053% | 37,427 | +4.932% |
| 2026-02-18 | 37.72 | 37.72 | 37.45 | 37.53 | +0.027% | 407,563 | +4.876% |
| 2026-02-17 | 37.32 | 37.55 | 37.11 | 37.52 | +0.080% | 87,858 | +4.904% |
| 2026-02-13 | 37.47 | 37.58 | 37.08 | 37.49 | +0.080% | 127,814 | +4.988% |
| 2026-02-12 | 37.83 | 37.83 | 37.35 | 37.46 | -0.557% | 122,602 | +5.072% |
| 2026-02-11 | 37.66 | 37.71 | 37.41 | 37.67 | +0.695% | 148,275 | +4.486% |
| 2026-02-10 | 37.54 | 37.54 | 37.36 | 37.41 | +0.403% | 86,184 | +5.213% |
| 2026-02-09 | 37.04 | 37.29 | 36.94 | 37.26 | +1.113% | 133,956 | +5.636% |
| 2026-02-06 | 36.51 | 36.86 | 36.51 | 36.85 | +1.767% | 82,297 | +6.811% |
| 2026-02-05 | 36.35 | 36.41 | 36.13 | 36.21 | -1.443% | 148,596 | +8.699% |
| 2026-02-04 | 36.63 | 36.88 | 36.62 | 36.74 | +1.324% | 140,453 | +7.131% |
| 2026-02-03 | 35.93 | 36.26 | 35.92 | 36.26 | +1.115% | 138,650 | +8.549% |
| 2026-02-02 | 35.69 | 35.90 | 35.69 | 35.86 | +0.575% | 106,485 | +9.760% |
| 2026-01-30 | 35.86 | 35.87 | 35.42 | 35.66 | -0.986% | 120,181 | +10.391% |
| 2026-01-29 | 36.15 | 36.15 | 35.65 | 36.01 | +1.437% | 124,177 | +9.303% |
| 2026-01-28 | 35.81 | 35.81 | 35.35 | 35.50 | -0.969% | 163,763 | +10.873% |
| 2026-01-27 | 35.41 | 35.87 | 35.41 | 35.85 | +1.824% | 104,184 | +9.799% |
| 2026-01-26 | 35.32 | 35.33 | 35.18 | 35.20 | +0.485% | 137,270 | +11.802% |
| 2026-01-23 | 34.83 | 35.03 | 34.72 | 35.03 | +0.719% | 70,556 | +12.345% |
| 2026-01-22 | 34.80 | 34.83 | 34.66 | 34.78 | +0.362% | 293,779 | +13.152% |
| 2026-01-21 | 34.47 | 34.73 | 34.35 | 34.66 | +1.455% | 2,067,353 | +13.562% |
| 2026-01-20 | 34.25 | 34.37 | 34.12 | 34.16 | -1.122% | 188,630 | +15.214% |
| 2026-01-16 | 34.52 | 34.57 | 34.49 | 34.55 | -0.087% | 21,020 | +13.922% |
| 2026-01-15 | 34.59 | 34.65 | 34.55 | 34.58 | -0.144% | 92,071 | +13.823% |
| 2026-01-14 | 34.42 | 34.63 | 34.42 | 34.63 | +0.992% | 122,995 | +13.659% |
| 2026-01-13 | 34.43 | 34.43 | 34.21 | 34.29 | -0.378% | 57,561 | +14.786% |
| 2026-01-12 | 34.42 | 34.45 | 34.33 | 34.42 | +0.452% | 55,497 | +14.352% |
| 2026-01-09 | 34.25 | 34.32 | 34.16 | 34.27 | +0.516% | 73,034 | +14.869% |
| 2026-01-08 | 33.89 | 34.09 | 33.80 | 34.09 | +0.453% | 50,005 | +15.462% |
| 2026-01-07 | 34.09 | 34.09 | 33.90 | 33.94 | -0.585% | 59,972 | +15.985% |
| 2026-01-06 | 34.24 | 34.27 | 34.11 | 34.13 | -0.102% | 88,747 | +15.307% |
| 2026-01-05 | 34.04 | 34.17 | 33.88 | 34.17 | +0.568% | 66,474 | +15.189% |
| 2026-01-02 | 33.81 | 33.98 | 33.81 | 33.98 | +1.182% | 86,318 | +15.843% |
| 2025-12-31 | 33.66 | 33.66 | 33.55 | 33.58 | -0.415% | 55,534 | +17.213% |
| 2025-12-30 | 33.71 | 33.85 | 33.71 | 33.72 | -0.911% | 42,235 | +16.726% |
| 2025-12-29 | 34.00 | 34.06 | 33.97 | 34.03 | -0.205% | 17,271 | +15.663% |
| 2025-12-26 | 34.30 | 34.30 | 34.03 | 34.10 | +0.103% | 37,297 | +15.425% |
| 2025-12-24 | 34.03 | 34.07 | 33.97 | 34.06 | +0.103% | 15,393 | +15.544% |
| 2025-12-23 | 33.94 | 34.04 | 33.94 | 34.03 | +0.621% | 59,009 | +15.663% |
| 2025-12-22 | 33.79 | 33.85 | 33.71 | 33.82 | +0.356% | 31,075 | +16.381% |
| 2025-12-19 | 33.67 | 33.86 | 33.67 | 33.70 | +0.357% | 110,607 | +16.795% |
| 2025-12-18 | 33.58 | 33.69 | 33.48 | 33.58 | +0.329% | 75,720 | +17.213% |
| 2025-12-17 | 33.40 | 33.56 | 33.40 | 33.47 | -0.238% | 63,891 | +17.598% |
| 2025-12-16 | 33.57 | 33.70 | 33.45 | 33.55 | -0.681% | 56,428 | +17.317% |
| 2025-12-15 | 33.79 | 33.83 | 33.64 | 33.78 | +0.566% | 66,570 | +16.519% |
| 2025-12-12 | 33.80 | 33.80 | 33.51 | 33.59 | -0.415% | 42,052 | +17.178% |
| 2025-12-11 | 33.66 | 33.79 | 33.62 | 33.73 | +1.003% | 55,387 | +16.691% |
| 2025-12-10 | 33.04 | 33.44 | 33.04 | 33.40 | +1.320% | 28,783 | +17.862% |
| 2025-12-09 | 32.91 | 33.08 | 32.91 | 32.96 | +0.213% | 35,515 | +19.417% |
| 2025-12-08 | 33.10 | 33.10 | 32.84 | 32.89 | -0.121% | 14,358 | +19.672% |
| 2025-12-05 | 33.08 | 33.08 | 32.92 | 32.93 | -0.121% | 72,825 | +19.526% |
| 2025-12-04 | 32.87 | 33.02 | 32.87 | 32.97 | +0.580% | 50,742 | +19.381% |
| 2025-12-03 | 32.74 | 32.80 | 32.65 | 32.78 | +0.463% | 54,418 | +20.073% |
| 2025-12-02 | 32.50 | 32.63 | 32.50 | 32.63 | +0.706% | 16,382 | +20.629% |
| 2025-12-01 | 32.62 | 32.62 | 32.40 | 32.40 | -0.308% | 17,779 | +21.481% |
| 2025-11-28 | 32.39 | 32.53 | 32.39 | 32.50 | +0.278% | 4,711 | +21.108% |
| 2025-11-26 | 32.15 | 32.47 | 32.15 | 32.41 | +0.934% | 40,935 | +21.444% |
| 2025-11-25 | 31.91 | 32.16 | 31.91 | 32.11 | +1.453% | 23,792 | +22.579% |
| 2025-11-24 | 31.69 | 31.70 | 31.57 | 31.65 | +0.112% | 27,388 | +24.360% |
| 2025-11-21 | 31.29 | 31.68 | 31.29 | 31.61 | +1.753% | 26,962 | +24.499% |
| 2025-11-20 | 31.63 | 31.64 | 31.07 | 31.07 | -1.208% | 37,100 | +26.682% |
| 2025-11-19 | 31.49 | 31.65 | 31.38 | 31.45 | -0.632% | 49,101 | +25.151% |
| 2025-11-18 | 31.39 | 31.69 | 31.39 | 31.65 | -0.721% | 19,248 | +24.360% |
| 2025-11-17 | 32.02 | 32.13 | 31.76 | 31.88 | -1.147% | 79,954 | +23.463% |
| 2025-11-14 | 32.01 | 32.31 | 32.01 | 32.25 | -0.155% | 63,071 | +22.047% |
| 2025-11-13 | 32.83 | 32.83 | 32.24 | 32.30 | -0.524% | 55,364 | +21.858% |
| 2025-11-12 | 32.39 | 32.48 | 32.32 | 32.47 | +1.090% | 52,568 | +21.220% |
| 2025-11-11 | 32.05 | 32.17 | 32.05 | 32.12 | +0.927% | 33,407 | +22.540% |
| 2025-11-10 | 31.69 | 31.84 | 31.65 | 31.82 | +0.872% | 25,010 | +23.676% |
| 2025-11-07 | 31.33 | 31.55 | 31.33 | 31.55 | +0.638% | 494,833 | +24.754% |
| 2025-11-06 | 31.41 | 31.41 | 31.27 | 31.35 | +0.320% | 21,249 | +25.550% |
| 2025-11-05 | 31.05 | 31.29 | 31.05 | 31.25 | +0.855% | 11,763 | +25.952% |
| 2025-11-04 | 31.03 | 31.12 | 30.95 | 30.98 | -1.006% | 14,874 | +27.029% |
| 2025-11-03 | 31.34 | 31.34 | 31.19 | 31.30 | -0.001% | 39,388 | +25.751% |
| 2025-10-31 | 31.25 | 31.35 | 31.22 | 31.30 | -0.270% | 19,264 | +25.749% |
| 2025-10-30 | 31.32 | 31.45 | 31.32 | 31.39 | -0.365% | 14,532 | +25.410% |
| 2025-10-29 | 31.66 | 31.74 | 31.38 | 31.50 | -0.316% | 22,402 | +24.952% |
| 2025-10-28 | 31.61 | 31.64 | 31.47 | 31.60 | -0.095% | 16,618 | +24.557% |
| 2025-10-27 | 31.62 | 31.64 | 31.57 | 31.63 | +0.651% | 22,133 | +24.439% |
| 2025-10-24 | 31.50 | 31.50 | 31.38 | 31.43 | +0.145% | 21,946 | +25.249% |
| 2025-10-23 | 31.37 | 31.38 | 31.33 | 31.38 | +0.491% | 24,033 | +25.430% |
| 2025-10-22 | 31.15 | 31.28 | 31.13 | 31.23 | +0.311% | 14,566 | +26.046% |
| 2025-10-21 | 31.27 | 31.27 | 31.11 | 31.13 | -0.416% | 31,321 | +26.438% |
| 2025-10-20 | 31.30 | 31.31 | 31.25 | 31.26 | +0.128% | 14,391 | +25.912% |
| 2025-10-17 | 31.11 | 31.22 | 31.04 | 31.22 | +0.481% | 9,849 | +26.073% |
| 2025-10-16 | 31.13 | 31.20 | 30.97 | 31.07 | +0.225% | 16,991 | +26.679% |
| 2025-10-15 | 31.04 | 31.07 | 30.90 | 31.00 | +0.455% | 8,936 | +26.964% |
| 2025-10-14 | 30.52 | 30.94 | 30.52 | 30.86 | +0.556% | 44,010 | +27.542% |
| 2025-10-13 | 30.52 | 30.70 | 30.52 | 30.69 | +0.931% | 41,720 | +28.251% |
| 2025-10-10 | 30.88 | 30.88 | 30.41 | 30.41 | -1.613% | 21,282 | +29.446% |
| 2025-10-09 | 31.24 | 31.24 | 30.90 | 30.91 | -0.961% | 6,213 | +27.358% |
| 2025-10-08 | 31.27 | 31.27 | 31.17 | 31.20 | -0.144% | 12,430 | +26.134% |
| 2025-10-07 | 31.40 | 31.40 | 31.23 | 31.25 | -0.857% | 8,428 | +25.952% |
| 2025-10-06 | 31.58 | 31.58 | 31.41 | 31.52 | +0.021% | 41,549 | +24.873% |
| 2025-10-03 | 31.48 | 31.56 | 31.45 | 31.51 | +0.875% | 11,641 | +24.900% |
| 2025-10-02 | 31.30 | 31.30 | 31.11 | 31.24 | -0.128% | 4,194 | +25.993% |
| 2025-10-01 | 31.14 | 31.36 | 31.14 | 31.28 | +0.741% | 16,138 | +25.831% |
| 2025-09-30 | 31.00 | 31.05 | 30.85 | 31.05 | -1.460% | 7,616 | +26.763% |
| 2025-09-29 | 31.62 | 31.62 | 31.47 | 31.51 | 0.000% | 13,251 | +24.913% |
| 2025-09-26 | 31.52 | 31.58 | 31.49 | 31.51 | +0.570% | 12,907 | +24.913% |
| 2025-09-25 | 31.26 | 31.36 | 31.23 | 31.33 | -0.345% | 4,603 | +25.624% |
| 2025-09-24 | 31.50 | 31.55 | 31.44 | 31.44 | -0.285% | 20,266 | +25.191% |
| 2025-09-23 | 31.64 | 31.72 | 31.53 | 31.53 | +0.063% | 27,640 | +24.833% |
| 2025-09-22 | 31.48 | 31.51 | 31.39 | 31.51 | +0.318% | 7,877 | +24.913% |
| 2025-09-19 | 32.21 | 32.21 | 31.36 | 31.41 | -0.270% | 9,449 | +25.310% |
| 2025-09-18 | 31.50 | 31.55 | 31.39 | 31.50 | -0.032% | 119,201 | +24.972% |
| 2025-09-17 | 31.61 | 31.76 | 31.36 | 31.50 | -0.474% | 41,864 | +24.933% |
| 2025-09-16 | 31.66 | 31.68 | 31.58 | 31.66 | -0.008% | 5,320 | +24.341% |
| 2025-09-15 | 31.68 | 31.68 | 31.58 | 31.66 | +0.659% | 13,089 | +24.331% |
| 2025-09-12 | 31.50 | 31.50 | 31.43 | 31.45 | -0.632% | 10,767 | +25.151% |
| 2025-09-11 | 31.49 | 31.70 | 31.46 | 31.65 | +0.957% | 43,789 | +24.360% |
| 2025-09-10 | 31.42 | 31.44 | 31.32 | 31.35 | +0.032% | 8,594 | +25.550% |
| 2025-09-09 | 31.38 | 31.45 | 31.34 | 31.34 | -0.350% | 11,177 | +25.590% |
| 2025-09-08 | 31.41 | 31.46 | 31.29 | 31.45 | +0.769% | 7,934 | +25.151% |
| 2025-09-05 | 31.30 | 31.42 | 31.18 | 31.21 | +0.289% | 14,060 | +26.113% |
| 2025-09-04 | 31.02 | 31.15 | 31.00 | 31.12 | +0.501% | 33,591 | +26.478% |
| 2025-09-03 | 30.95 | 31.01 | 30.91 | 30.96 | +0.074% | 15,719 | +27.111% |
| 2025-09-02 | 30.90 | 30.94 | 30.77 | 30.94 | -0.324% | 6,626 | +27.206% |
| 2025-08-29 | 31.01 | 31.07 | 30.96 | 31.04 | -0.152% | 11,480 | +26.794% |
| 2025-08-28 | 31.08 | 31.14 | 31.04 | 31.09 | +0.371% | 4,654 | +26.600% |
| 2025-08-27 | 30.87 | 31.02 | 30.84 | 30.98 | -0.402% | 10,314 | +27.070% |
| 2025-08-26 | 31.00 | 31.12 | 30.99 | 31.10 | +0.016% | 6,953 | +26.559% |
| 2025-08-25 | 31.44 | 31.45 | 31.09 | 31.09 | -1.223% | 29,803 | +26.580% |
| 2025-08-22 | 31.18 | 31.56 | 31.18 | 31.48 | +1.450% | 12,125 | +25.032% |
| 2025-08-21 | 31.03 | 31.14 | 30.98 | 31.03 | -0.337% | 24,186 | +26.845% |
| 2025-08-20 | 31.13 | 31.17 | 31.10 | 31.14 | +0.388% | 52,318 | +26.417% |
| 2025-08-19 | 31.00 | 31.14 | 31.00 | 31.01 | +0.485% | 11,836 | +26.907% |
| 2025-08-18 | 30.85 | 30.91 | 30.85 | 30.86 | -0.660% | 32,990 | +27.523% |
| 2025-08-15 | 31.15 | 31.15 | 31.03 | 31.07 | +0.680% | 36,593 | +26.682% |
| 2025-08-14 | 30.86 | 30.88 | 30.75 | 30.86 | -0.259% | 21,971 | +27.544% |
| 2025-08-13 | 30.90 | 30.96 | 30.88 | 30.94 | +0.749% | 13,045 | +27.214% |
| 2025-08-12 | 30.62 | 30.77 | 30.62 | 30.71 | +1.103% | 20,864 | +28.167% |
| 2025-08-11 | 30.39 | 30.41 | 30.29 | 30.38 | +0.082% | 33,180 | +29.580% |
| 2025-08-08 | 30.40 | 30.45 | 30.34 | 30.35 | +0.898% | 32,046 | +29.687% |
| 2025-08-07 | 30.18 | 30.18 | 29.95 | 30.08 | +1.058% | 5,785 | +30.851% |
| 2025-08-06 | 29.79 | 29.83 | 29.76 | 29.77 | +0.694% | 18,866 | +32.236% |
| 2025-08-05 | 29.55 | 29.61 | 29.54 | 29.56 | +0.068% | 5,279 | +33.153% |
| 2025-08-04 | 29.47 | 29.54 | 29.39 | 29.54 | +1.199% | 101,292 | +33.243% |
| 2025-08-01 | 29.28 | 29.28 | 29.06 | 29.19 | -0.443% | 62,279 | +34.841% |
| 2025-07-31 | 29.42 | 29.42 | 29.27 | 29.32 | -0.408% | 14,294 | +34.243% |
| 2025-07-30 | 29.93 | 29.93 | 29.34 | 29.44 | -1.506% | 135,352 | +33.696% |
| 2025-07-29 | 29.88 | 29.93 | 29.77 | 29.89 | +0.302% | 50,768 | +31.683% |
| 2025-07-28 | 29.93 | 29.94 | 29.74 | 29.80 | -1.422% | 23,302 | +32.081% |
| 2025-07-25 | 30.05 | 30.24 | 30.05 | 30.23 | -0.297% | 15,956 | +30.202% |
| 2025-07-24 | 30.42 | 30.45 | 30.31 | 30.32 | -0.443% | 73,773 | +29.815% |
| 2025-07-23 | 30.05 | 30.49 | 30.05 | 30.45 | +2.701% | 97,455 | +29.240% |
| 2025-07-22 | 29.36 | 29.65 | 29.36 | 29.65 | +1.122% | 17,041 | +32.730% |
| 2025-07-21 | 29.23 | 29.48 | 29.23 | 29.32 | +0.739% | 18,901 | +34.220% |
| 2025-07-18 | 29.26 | 29.29 | 29.11 | 29.11 | -0.411% | 26,041 | +35.211% |
| 2025-07-17 | 29.23 | 29.23 | 29.00 | 29.23 | +0.171% | 27,033 | +34.656% |
| 2025-07-16 | 29.10 | 29.21 | 29.00 | 29.18 | +0.448% | 20,995 | +34.887% |
| 2025-07-15 | 29.45 | 29.45 | 29.04 | 29.05 | -1.325% | 9,655 | +35.491% |
| 2025-07-14 | 29.46 | 29.46 | 29.39 | 29.44 | -0.237% | 34,334 | +33.696% |
| 2025-07-11 | 29.44 | 29.52 | 29.43 | 29.51 | -0.773% | 18,884 | +33.379% |
| 2025-07-10 | 29.69 | 29.74 | 29.59 | 29.74 | +0.270% | 29,618 | +32.347% |
| 2025-07-09 | 29.56 | 29.67 | 29.56 | 29.66 | +0.919% | 20,259 | +32.704% |
| 2025-07-08 | 29.08 | 29.40 | 29.08 | 29.39 | +0.823% | 18,020 | +33.923% |
| 2025-07-07 | 29.48 | 29.48 | 29.01 | 29.15 | -1.320% | 53,259 | +35.026% |
| 2025-07-03 | 29.59 | 29.61 | 29.53 | 29.54 | +0.068% | 68,007 | +33.243% |
| 2025-07-02 | 29.32 | 29.56 | 29.32 | 29.52 | +0.920% | 38,835 | +33.333% |
| 2025-07-01 | 29.20 | 29.29 | 29.13 | 29.25 | +0.191% | 40,264 | +34.560% |
| 2025-06-30 | 29.17 | 29.20 | 29.02 | 29.20 | +0.086% | 20,758 | +34.817% |
| 2025-06-27 | 29.12 | 29.32 | 29.12 | 29.17 | +1.039% | 56,577 | +34.933% |
| 2025-06-26 | 28.74 | 28.92 | 28.74 | 28.87 | +1.015% | 9,700 | +36.335% |
| 2025-06-25 | 28.50 | 28.58 | 28.46 | 28.58 | -0.591% | 319,619 | +37.719% |
| 2025-06-24 | 28.60 | 28.78 | 28.60 | 28.75 | +0.877% | 55,244 | +36.904% |
| 2025-06-23 | 28.22 | 28.50 | 28.20 | 28.50 | +0.600% | 144,086 | +38.105% |
| 2025-06-20 | 28.59 | 28.59 | 28.31 | 28.33 | -0.840% | 107,182 | +38.934% |
| 2025-06-18 | 28.59 | 28.66 | 28.52 | 28.57 | +0.105% | 34,606 | +37.767% |
| 2025-06-17 | 28.96 | 28.96 | 28.51 | 28.54 | -1.314% | 23,334 | +37.912% |
| 2025-06-16 | 29.15 | 29.15 | 28.92 | 28.92 | +0.592% | 41,936 | +36.099% |
| 2025-06-13 | 29.03 | 29.03 | 28.70 | 28.75 | -0.965% | 31,609 | +36.904% |
| 2025-06-12 | 29.04 | 29.08 | 28.93 | 29.03 | +0.907% | 11,402 | +35.584% |
| 2025-06-11 | 29.02 | 29.02 | 28.77 | 28.77 | -0.108% | 53,426 | +36.814% |
| 2025-06-10 | 28.93 | 28.93 | 28.73 | 28.80 | +0.244% | 28,214 | +36.667% |
| 2025-06-09 | 28.80 | 28.82 | 28.68 | 28.73 | -0.035% | 73,772 | +37.000% |
| 2025-06-06 | 28.69 | 28.75 | 28.62 | 28.74 | +0.419% | 34,080 | +36.952% |
| 2025-06-05 | 28.80 | 28.80 | 28.57 | 28.62 | +0.035% | 17,133 | +37.526% |
| 2025-06-04 | 28.64 | 28.69 | 28.59 | 28.61 | +0.119% | 23,502 | +37.574% |
| 2025-06-03 | 28.86 | 28.86 | 28.57 | 28.58 | -0.812% | 28,059 | +37.738% |
| 2025-06-02 | 28.57 | 28.81 | 28.53 | 28.81 | +0.805% | 115,819 | +36.619% |
| 2025-05-30 | 28.63 | 28.63 | 28.50 | 28.58 | +0.422% | 12,680 | +37.719% |
| 2025-05-29 | 28.49 | 28.51 | 28.40 | 28.46 | +0.494% | 12,114 | +38.299% |
| 2025-05-28 | 28.34 | 28.41 | 28.32 | 28.32 | -0.771% | 15,835 | +38.983% |
| 2025-05-27 | 28.51 | 28.60 | 28.49 | 28.54 | +1.100% | 46,639 | +37.912% |
| 2025-05-23 | 28.20 | 28.28 | 28.00 | 28.23 | +0.105% | 18,168 | +39.429% |
| 2025-05-22 | 28.18 | 28.31 | 28.12 | 28.20 | -0.274% | 46,388 | +39.574% |
| 2025-05-21 | 28.49 | 28.51 | 28.28 | 28.28 | -0.433% | 5,096 | +39.192% |
| 2025-05-20 | 28.32 | 28.41 | 28.32 | 28.40 | +0.926% | 17,961 | +38.589% |
| 2025-05-19 | 28.20 | 28.20 | 28.05 | 28.14 | +0.428% | 26,410 | +39.872% |
| 2025-05-16 | 27.91 | 28.03 | 27.91 | 28.02 | +0.322% | 12,624 | +40.471% |
| 2025-05-15 | 27.82 | 27.95 | 27.79 | 27.93 | +0.867% | 17,513 | +40.924% |
| 2025-05-14 | 27.85 | 27.87 | 27.68 | 27.69 | -0.414% | 40,843 | +42.145% |
| 2025-05-13 | 27.69 | 27.89 | 27.69 | 27.81 | +0.235% | 12,073 | +41.556% |
| 2025-05-12 | 27.78 | 27.80 | 27.68 | 27.74 | +0.983% | 69,897 | +41.889% |
| 2025-05-09 | 27.56 | 27.56 | 27.47 | 27.47 | +0.660% | 46,534 | +43.284% |
| 2025-05-08 | 27.43 | 27.43 | 27.29 | 27.29 | -0.146% | 74,034 | +44.229% |
| 2025-05-07 | 27.46 | 27.46 | 27.33 | 27.33 | -0.328% | 16,266 | +44.018% |
| 2025-05-06 | 27.51 | 27.58 | 27.41 | 27.42 | -0.218% | 43,524 | +43.545% |
| 2025-05-05 | 27.52 | 27.56 | 27.48 | 27.48 | -0.163% | 7,868 | +43.231% |
| 2025-05-02 | 27.46 | 27.56 | 27.46 | 27.52 | +1.982% | 13,072 | +42.998% |
| 2025-05-01 | 27.15 | 27.26 | 26.99 | 26.99 | -0.626% | 22,885 | +45.832% |
| 2025-04-30 | 27.00 | 27.21 | 26.97 | 27.16 | -1.056% | 19,967 | +44.919% |
| 2025-04-29 | 27.37 | 27.46 | 27.37 | 27.45 | +0.513% | 9,254 | +43.388% |
| 2025-04-28 | 27.21 | 27.35 | 27.20 | 27.31 | +0.738% | 5,277 | +44.123% |
| 2025-04-25 | 27.00 | 27.11 | 26.91 | 27.11 | +0.396% | 16,710 | +45.186% |
| 2025-04-24 | 26.91 | 27.00 | 26.77 | 27.00 | +0.909% | 18,725 | +45.761% |
| 2025-04-23 | 26.90 | 26.97 | 26.67 | 26.76 | +0.639% | 45,949 | +47.085% |
| 2025-04-22 | 26.24 | 26.73 | 26.24 | 26.59 | +1.995% | 24,431 | +48.026% |
| 2025-04-21 | 26.22 | 26.22 | 25.87 | 26.07 | -0.077% | 250,640 | +50.978% |
| 2025-04-17 | 26.34 | 26.34 | 25.83 | 26.09 | +0.714% | 125,548 | +50.862% |
| 2025-04-16 | 25.98 | 26.12 | 25.80 | 25.91 | -0.058% | 15,015 | +51.940% |
| 2025-04-15 | 25.96 | 26.03 | 25.84 | 25.92 | 0.000% | 75,961 | +51.852% |