GSC
Goldman Sachs Small Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
63.25USD+0.025%(+0.02)3,256
GSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.48 | 63.48 | 63.23 | 63.23 | +1.466% | 46,175 | 0.000% |
| 2026-10-01 | 61.74 | 62.32 | 61.69 | 62.32 | +0.685% | 4,161 | +1.466% |
| 2026-09-30 | 62.41 | 62.41 | 61.90 | 61.90 | +0.091% | 19,586 | +2.162% |
| 2026-09-29 | 61.95 | 61.95 | 61.36 | 61.84 | -0.179% | 12,807 | +2.254% |
| 2026-09-28 | 61.73 | 62.13 | 61.60 | 61.95 | -0.456% | 7,161 | +2.071% |
| 2026-09-25 | 61.89 | 62.52 | 61.89 | 62.23 | +0.379% | 5,665 | +1.605% |
| 2026-09-24 | 61.72 | 62.00 | 61.59 | 62.00 | +0.088% | 9,387 | +1.990% |
| 2026-09-23 | 62.08 | 62.15 | 61.84 | 61.95 | -1.007% | 5,528 | +2.081% |
| 2026-09-22 | 62.57 | 62.85 | 62.44 | 62.58 | +0.297% | 12,650 | +1.053% |
| 2026-09-21 | 62.53 | 62.57 | 62.16 | 62.39 | +0.722% | 17,977 | +1.353% |
| 2026-09-18 | 62.59 | 62.59 | 61.57 | 61.94 | -0.781% | 22,155 | +2.085% |
| 2026-09-17 | 62.61 | 62.77 | 62.43 | 62.43 | +0.559% | 8,060 | +1.288% |
| 2026-09-16 | 62.77 | 62.84 | 61.52 | 62.08 | -0.349% | 7,204 | +1.854% |
| 2026-09-15 | 62.41 | 62.41 | 62.08 | 62.30 | -0.733% | 15,658 | +1.499% |
| 2026-09-14 | 63.03 | 63.03 | 62.69 | 62.76 | -0.615% | 29,972 | +0.755% |
| 2026-09-11 | 63.76 | 63.76 | 63.15 | 63.15 | +0.410% | 13,221 | +0.136% |
| 2026-09-10 | 63.00 | 63.13 | 62.77 | 62.89 | -1.062% | 16,684 | +0.547% |
| 2026-09-09 | 63.94 | 64.00 | 63.55 | 63.56 | -1.327% | 14,108 | -0.521% |
| 2026-09-08 | 64.98 | 64.98 | 64.41 | 64.42 | -0.511% | 15,573 | -1.841% |
| 2026-09-04 | 64.85 | 64.85 | 64.53 | 64.75 | +0.234% | 12,882 | -2.342% |
| 2026-09-03 | 64.52 | 64.60 | 64.11 | 64.60 | +0.481% | 10,485 | -2.113% |
| 2026-09-02 | 64.27 | 64.39 | 64.13 | 64.29 | +0.744% | 8,720 | -1.642% |
| 2026-09-01 | 64.54 | 64.54 | 63.82 | 63.82 | -1.648% | 14,066 | -0.911% |
| 2026-08-31 | 64.66 | 64.89 | 64.66 | 64.88 | -0.843% | 9,703 | -2.544% |
| 2026-08-28 | 66.20 | 66.20 | 65.44 | 65.44 | -1.614% | 9,390 | -3.366% |
| 2026-08-27 | 66.24 | 66.59 | 66.20 | 66.51 | +0.499% | 11,797 | -4.925% |
| 2026-08-26 | 65.92 | 66.23 | 65.92 | 66.18 | +0.349% | 3,836 | -4.451% |
| 2026-08-25 | 65.90 | 66.02 | 65.76 | 65.95 | -0.151% | 35,132 | -4.118% |
| 2026-08-24 | 66.36 | 67.84 | 65.92 | 66.05 | -0.771% | 79,421 | -4.263% |
| 2026-08-21 | 66.47 | 66.56 | 66.00 | 66.56 | +0.671% | 22,786 | -5.002% |
| 2026-08-20 | 66.56 | 66.80 | 66.11 | 66.12 | -1.490% | 238,488 | -4.365% |
| 2026-08-19 | 68.42 | 68.42 | 67.12 | 67.12 | -0.870% | 5,585 | -5.790% |
| 2026-08-18 | 68.04 | 68.30 | 67.63 | 67.71 | -1.785% | 5,261 | -6.610% |
| 2026-08-17 | 68.84 | 69.11 | 68.82 | 68.94 | +0.038% | 9,283 | -8.277% |
| 2026-08-14 | 68.84 | 69.08 | 68.81 | 68.91 | +0.008% | 13,619 | -8.242% |
| 2026-08-13 | 69.02 | 69.09 | 68.84 | 68.91 | +0.494% | 6,149 | -8.235% |
| 2026-08-12 | 68.56 | 68.79 | 68.24 | 68.57 | +1.076% | 4,843 | -7.782% |
| 2026-08-11 | 68.11 | 68.14 | 67.84 | 67.84 | +0.207% | 14,468 | -6.789% |
| 2026-08-10 | 68.11 | 68.15 | 67.67 | 67.70 | -0.566% | 7,310 | -6.597% |
| 2026-08-07 | 69.87 | 69.87 | 67.87 | 68.09 | +0.430% | 3,446 | -7.125% |
| 2026-08-06 | 68.05 | 68.89 | 67.79 | 67.79 | -0.641% | 7,420 | -6.726% |
| 2026-08-05 | 68.63 | 68.63 | 68.23 | 68.23 | -0.296% | 2,860 | -7.324% |
| 2026-08-04 | 65.65 | 68.64 | 65.65 | 68.43 | +2.299% | 6,238 | -7.598% |
| 2026-08-03 | 66.11 | 66.97 | 66.11 | 66.90 | +1.465% | 4,902 | -5.474% |
| 2026-07-31 | 66.00 | 66.26 | 65.24 | 65.93 | -0.091% | 7,099 | -4.089% |
| 2026-07-30 | 65.28 | 65.99 | 65.28 | 65.99 | +1.750% | 3,524 | -4.176% |
| 2026-07-29 | 66.06 | 66.10 | 64.85 | 64.85 | -1.965% | 13,589 | -2.499% |
| 2026-07-28 | 65.74 | 66.22 | 65.71 | 66.15 | -0.008% | 5,543 | -4.415% |
| 2026-07-27 | 66.72 | 66.72 | 65.88 | 66.16 | +0.103% | 54,404 | -4.422% |
| 2026-07-24 | 66.39 | 66.76 | 66.09 | 66.09 | -0.464% | 7,636 | -4.324% |
| 2026-07-23 | 66.52 | 66.60 | 66.16 | 66.40 | -0.497% | 10,801 | -4.768% |
| 2026-07-22 | 67.15 | 67.32 | 66.70 | 66.73 | -0.599% | 9,315 | -5.241% |
| 2026-07-21 | 67.94 | 67.94 | 66.29 | 67.13 | +1.471% | 8,347 | -5.808% |
| 2026-07-20 | 66.69 | 66.83 | 66.16 | 66.16 | -0.928% | 6,375 | -4.423% |
| 2026-07-17 | 66.09 | 67.03 | 66.09 | 66.78 | -0.135% | 32,624 | -5.310% |
| 2026-07-16 | 66.44 | 67.63 | 66.44 | 66.87 | +0.138% | 7,720 | -5.437% |
| 2026-07-15 | 66.64 | 67.03 | 66.50 | 66.78 | -0.118% | 3,043 | -5.307% |
| 2026-07-14 | 66.95 | 66.95 | 66.73 | 66.86 | +0.719% | 7,422 | -5.419% |
| 2026-07-13 | 67.47 | 67.47 | 66.22 | 66.38 | -0.940% | 5,876 | -4.739% |
| 2026-07-10 | 67.65 | 67.65 | 66.97 | 67.01 | -0.586% | 7,382 | -5.635% |
| 2026-07-09 | 67.69 | 67.75 | 67.41 | 67.41 | +2.065% | 10,012 | -6.188% |
| 2026-07-08 | 66.06 | 66.06 | 65.16 | 66.04 | -1.042% | 4,894 | -4.251% |
| 2026-07-07 | 67.39 | 67.39 | 66.40 | 66.74 | -1.167% | 32,259 | -5.249% |
| 2026-07-06 | 67.89 | 67.96 | 67.46 | 67.53 | +0.348% | 9,750 | -6.355% |
| 2026-07-02 | 68.86 | 68.90 | 66.70 | 67.29 | -1.607% | 5,802 | -6.029% |
| 2026-07-01 | 68.70 | 69.26 | 68.39 | 68.39 | -1.213% | 13,089 | -7.539% |
| 2026-06-30 | 68.85 | 69.43 | 68.82 | 69.23 | +1.066% | 9,619 | -8.661% |
| 2026-06-29 | 68.19 | 68.50 | 67.25 | 68.50 | +0.632% | 10,129 | -7.687% |
| 2026-06-26 | 67.37 | 68.07 | 67.25 | 68.07 | +0.351% | 7,151 | -7.104% |
| 2026-06-25 | 67.28 | 68.04 | 67.28 | 67.83 | +2.218% | 4,256 | -6.778% |
| 2026-06-24 | 66.52 | 66.89 | 66.14 | 66.36 | +0.521% | 5,937 | -4.711% |
| 2026-06-23 | 65.81 | 66.30 | 65.81 | 66.02 | -1.197% | 4,825 | -4.214% |
| 2026-06-22 | 66.80 | 66.82 | 66.38 | 66.82 | +0.967% | 10,826 | -5.360% |
| 2026-06-18 | 65.92 | 66.21 | 65.68 | 66.18 | +2.091% | 11,655 | -4.445% |
| 2026-06-17 | 65.80 | 66.16 | 64.82 | 64.82 | -0.659% | 21,665 | -2.447% |
| 2026-06-16 | 65.77 | 66.54 | 65.25 | 65.25 | -0.856% | 7,116 | -3.090% |
| 2026-06-15 | 66.32 | 66.32 | 65.80 | 65.81 | +0.966% | 7,375 | -3.919% |
| 2026-06-12 | 64.75 | 65.57 | 64.75 | 65.18 | +1.060% | 5,758 | -2.990% |
| 2026-06-11 | 63.00 | 64.50 | 63.00 | 64.50 | +3.498% | 11,252 | -1.963% |
| 2026-06-10 | 64.07 | 64.07 | 62.31 | 62.32 | -1.116% | 5,909 | +1.467% |
| 2026-06-09 | 63.41 | 63.41 | 61.38 | 63.02 | +1.016% | 8,611 | +0.334% |
| 2026-06-08 | 62.53 | 62.76 | 62.33 | 62.39 | +1.118% | 150,784 | +1.353% |
| 2026-06-05 | 62.40 | 62.52 | 61.50 | 61.70 | -2.415% | 13,721 | +2.486% |
| 2026-06-04 | 63.29 | 63.35 | 62.70 | 63.23 | +0.902% | 13,000 | +0.012% |
| 2026-06-03 | 62.78 | 62.92 | 62.49 | 62.66 | -0.487% | 8,630 | +0.913% |
| 2026-06-02 | 62.77 | 63.08 | 62.68 | 62.97 | +1.499% | 6,921 | +0.422% |
| 2026-06-01 | 61.78 | 62.22 | 61.32 | 62.04 | -0.035% | 12,593 | +1.927% |
| 2026-05-29 | 62.25 | 63.30 | 62.00 | 62.06 | -0.593% | 72,924 | +1.892% |
| 2026-05-28 | 62.20 | 62.57 | 62.20 | 62.43 | +0.650% | 9,062 | +1.288% |
| 2026-05-27 | 62.87 | 62.87 | 61.91 | 62.03 | -0.757% | 50,629 | +1.947% |
| 2026-05-26 | 62.15 | 62.50 | 62.06 | 62.50 | +2.224% | 38,228 | +1.175% |
| 2026-05-22 | 61.12 | 61.34 | 60.91 | 61.14 | +0.838% | 13,178 | +3.425% |
| 2026-05-21 | 60.01 | 60.94 | 59.97 | 60.63 | +0.449% | 7,828 | +4.292% |
| 2026-05-20 | 59.33 | 60.36 | 59.31 | 60.36 | +2.515% | 7,451 | +4.760% |
| 2026-05-19 | 58.44 | 59.21 | 58.44 | 58.88 | -0.953% | 2,163 | +7.395% |
| 2026-05-18 | 59.86 | 59.86 | 59.31 | 59.45 | -0.620% | 2,606 | +6.372% |
| 2026-05-15 | 60.05 | 60.08 | 59.82 | 59.82 | -1.918% | 9,089 | +5.713% |
| 2026-05-14 | 61.71 | 61.71 | 60.86 | 60.99 | +0.531% | 3,689 | +3.685% |
| 2026-05-13 | 60.51 | 60.73 | 60.51 | 60.66 | -0.254% | 4,866 | +4.236% |
| 2026-05-12 | 60.47 | 60.85 | 59.92 | 60.82 | -0.985% | 4,713 | +3.971% |
| 2026-05-11 | 61.49 | 61.77 | 61.37 | 61.42 | -0.402% | 12,822 | +2.947% |
| 2026-05-08 | 61.58 | 61.73 | 61.28 | 61.67 | +0.813% | 10,769 | +2.533% |
| 2026-05-07 | 62.86 | 62.86 | 61.17 | 61.17 | -2.106% | 26,643 | +3.367% |
| 2026-05-06 | 62.29 | 62.49 | 62.01 | 62.49 | +2.104% | 5,901 | +1.190% |
| 2026-05-05 | 60.75 | 61.32 | 60.75 | 61.20 | +1.824% | 10,388 | +3.320% |
| 2026-05-04 | 61.24 | 61.24 | 59.88 | 60.11 | -0.412% | 20,180 | +5.205% |
| 2026-05-01 | 60.68 | 60.76 | 60.30 | 60.35 | -0.618% | 14,149 | +4.771% |
| 2026-04-30 | 60.96 | 60.96 | 59.39 | 60.73 | +2.775% | 16,214 | +4.123% |
| 2026-04-29 | 61.19 | 61.19 | 58.90 | 59.09 | -0.775% | 22,012 | +7.013% |
| 2026-04-28 | 59.99 | 59.99 | 59.31 | 59.55 | -1.230% | 15,368 | +6.184% |
| 2026-04-27 | 60.52 | 60.52 | 59.97 | 60.29 | -0.194% | 3,556 | +4.878% |
| 2026-04-24 | 60.21 | 60.65 | 60.18 | 60.41 | +0.613% | 4,206 | +4.675% |
| 2026-04-23 | 60.19 | 60.37 | 59.95 | 60.04 | -0.092% | 30,866 | +5.317% |
| 2026-04-22 | 60.27 | 60.51 | 59.88 | 60.10 | -0.164% | 264,371 | +5.220% |
| 2026-04-21 | 61.10 | 61.38 | 60.20 | 60.20 | -1.037% | 61,144 | +5.047% |
| 2026-04-20 | 60.89 | 60.89 | 60.62 | 60.83 | +0.615% | 2,073 | +3.958% |
| 2026-04-17 | 60.63 | 60.97 | 60.40 | 60.45 | +2.292% | 4,908 | +4.597% |
| 2026-04-16 | 58.93 | 59.31 | 58.80 | 59.10 | +0.364% | 827,904 | +6.995% |
| 2026-04-15 | 58.95 | 58.95 | 58.45 | 58.89 | -0.344% | 6,241 | +7.384% |
| 2026-04-14 | 58.79 | 59.37 | 58.79 | 59.09 | +0.645% | 10,198 | +7.015% |
| 2026-04-13 | 58.14 | 58.80 | 58.14 | 58.71 | +1.691% | 5,209 | +7.706% |
| 2026-04-10 | 58.09 | 58.09 | 57.72 | 57.73 | -0.579% | 7,885 | +9.527% |
| 2026-04-09 | 57.51 | 58.16 | 57.49 | 58.07 | +0.615% | 5,102 | +8.893% |
| 2026-04-08 | 57.80 | 57.91 | 57.49 | 57.72 | +3.727% | 11,876 | +9.563% |
| 2026-04-07 | 55.20 | 55.66 | 55.20 | 55.64 | -0.160% | 4,770 | +13.647% |
| 2026-04-06 | 55.33 | 55.73 | 55.31 | 55.73 | +0.559% | 3,317 | +13.465% |
| 2026-04-02 | 55.02 | 55.42 | 55.02 | 55.42 | +0.181% | 5,089 | +14.100% |
| 2026-04-01 | 55.13 | 55.91 | 55.13 | 55.32 | +1.253% | 15,302 | +14.306% |
| 2026-03-31 | 53.49 | 54.64 | 53.43 | 54.64 | +4.030% | 8,041 | +15.738% |
| 2026-03-30 | 53.79 | 53.79 | 52.31 | 52.52 | -1.196% | 22,471 | +20.402% |
| 2026-03-27 | 53.80 | 53.98 | 53.07 | 53.16 | -1.919% | 10,581 | +18.962% |
| 2026-03-26 | 54.75 | 54.75 | 54.19 | 54.19 | -2.192% | 1,927 | +16.679% |
| 2026-03-25 | 55.40 | 55.58 | 55.18 | 55.41 | +0.983% | 2,898 | +14.122% |
| 2026-03-24 | 54.14 | 55.08 | 54.14 | 54.87 | +0.864% | 3,030 | +15.243% |
| 2026-03-23 | 54.95 | 55.10 | 54.40 | 54.40 | +2.179% | 10,665 | +16.239% |
| 2026-03-20 | 53.62 | 53.92 | 53.13 | 53.24 | -2.419% | 8,247 | +18.772% |
| 2026-03-19 | 55.37 | 55.37 | 53.81 | 54.56 | +0.524% | 7,500 | +15.898% |
| 2026-03-18 | 54.71 | 54.94 | 54.28 | 54.28 | -1.138% | 10,987 | +16.506% |
| 2026-03-17 | 54.94 | 55.07 | 54.73 | 54.90 | +0.771% | 8,757 | +15.181% |
| 2026-03-16 | 54.89 | 54.89 | 54.41 | 54.48 | +0.988% | 4,504 | +16.068% |
| 2026-03-13 | 54.14 | 54.14 | 53.88 | 53.95 | -0.168% | 4,323 | +17.215% |
| 2026-03-12 | 54.76 | 54.78 | 54.01 | 54.04 | -2.687% | 3,622 | +17.018% |
| 2026-03-11 | 55.57 | 55.57 | 55.22 | 55.53 | -0.502% | 5,266 | +13.874% |
| 2026-03-10 | 57.44 | 57.44 | 55.81 | 55.81 | -0.179% | 2,707 | +13.302% |
| 2026-03-09 | 54.48 | 55.95 | 53.94 | 55.91 | +1.341% | 11,769 | +13.100% |
| 2026-03-06 | 55.44 | 55.55 | 55.10 | 55.17 | -2.578% | 7,706 | +14.617% |
| 2026-03-05 | 57.15 | 57.43 | 56.13 | 56.63 | -2.092% | 8,276 | +11.662% |
| 2026-03-04 | 58.18 | 58.18 | 57.74 | 57.84 | +0.234% | 8,345 | +9.326% |
| 2026-03-03 | 57.05 | 58.11 | 56.57 | 57.70 | -1.729% | 10,844 | +9.582% |
| 2026-03-02 | 58.36 | 58.90 | 58.36 | 58.72 | +0.780% | 4,911 | +7.687% |
| 2026-02-27 | 58.17 | 58.30 | 57.94 | 58.27 | -1.645% | 10,198 | +8.528% |
| 2026-02-26 | 58.77 | 59.33 | 58.46 | 59.24 | +0.356% | 20,245 | +6.742% |
| 2026-02-25 | 59.48 | 59.48 | 58.44 | 59.03 | +0.127% | 10,328 | +7.122% |
| 2026-02-24 | 58.96 | 59.11 | 58.64 | 58.96 | +0.761% | 12,519 | +7.258% |
| 2026-02-23 | 58.31 | 58.54 | 58.02 | 58.51 | -1.862% | 3,009 | +8.074% |
| 2026-02-20 | 59.77 | 59.77 | 59.44 | 59.62 | -0.134% | 9,748 | +6.062% |
| 2026-02-19 | 59.23 | 59.71 | 59.23 | 59.70 | +0.134% | 3,117 | +5.920% |
| 2026-02-18 | 59.93 | 60.08 | 59.46 | 59.62 | +0.195% | 3,197 | +6.062% |
| 2026-02-17 | 59.14 | 59.70 | 58.82 | 59.50 | -0.312% | 5,918 | +6.269% |
| 2026-02-13 | 59.55 | 60.18 | 59.55 | 59.69 | +1.187% | 6,674 | +5.938% |
| 2026-02-12 | 60.61 | 60.64 | 58.88 | 58.99 | -1.835% | 4,736 | +7.195% |
| 2026-02-11 | 60.32 | 60.32 | 59.76 | 60.09 | -0.111% | 14,031 | +5.228% |
| 2026-02-10 | 60.36 | 60.53 | 60.13 | 60.16 | +0.043% | 18,146 | +5.111% |
| 2026-02-09 | 60.37 | 60.37 | 60.13 | 60.13 | +0.748% | 4,356 | +5.156% |
| 2026-02-06 | 58.60 | 59.75 | 58.60 | 59.69 | +3.546% | 27,912 | +5.942% |
| 2026-02-05 | 57.45 | 58.31 | 57.45 | 57.64 | -0.580% | 11,634 | +9.699% |
| 2026-02-04 | 58.48 | 58.48 | 57.39 | 57.98 | -0.268% | 4,075 | +9.063% |
| 2026-02-03 | 58.17 | 58.41 | 57.60 | 58.13 | +0.458% | 6,407 | +8.771% |
| 2026-02-02 | 57.84 | 58.03 | 57.83 | 57.87 | +1.208% | 6,002 | +9.269% |
| 2026-01-30 | 57.45 | 57.45 | 56.98 | 57.18 | -1.507% | 2,721 | +10.589% |
| 2026-01-29 | 57.90 | 58.06 | 57.48 | 58.05 | +0.389% | 7,300 | +8.922% |
| 2026-01-28 | 57.95 | 57.97 | 57.79 | 57.83 | -0.618% | 7,476 | +9.346% |
| 2026-01-27 | 58.60 | 58.60 | 57.99 | 58.19 | -0.156% | 8,819 | +8.670% |
| 2026-01-26 | 58.20 | 58.47 | 58.18 | 58.28 | +0.105% | 8,182 | +8.501% |
| 2026-01-23 | 58.94 | 58.94 | 58.13 | 58.22 | -1.884% | 3,952 | +8.614% |
| 2026-01-22 | 59.80 | 59.93 | 59.34 | 59.34 | +0.021% | 7,224 | +6.568% |
| 2026-01-21 | 58.49 | 59.39 | 58.49 | 59.32 | +2.318% | 4,410 | +6.591% |
| 2026-01-20 | 57.67 | 58.48 | 57.67 | 57.98 | -1.374% | 10,850 | +9.062% |
| 2026-01-16 | 58.85 | 58.96 | 58.76 | 58.79 | -0.055% | 5,131 | +7.563% |
| 2026-01-15 | 58.34 | 59.31 | 58.34 | 58.82 | +1.893% | 37,577 | +7.504% |
| 2026-01-14 | 57.50 | 57.73 | 57.44 | 57.73 | +0.128% | 3,300 | +9.539% |
| 2026-01-13 | 57.69 | 57.82 | 57.65 | 57.65 | -0.339% | 8,691 | +9.679% |
| 2026-01-12 | 57.62 | 57.85 | 57.53 | 57.85 | -0.173% | 3,486 | +9.307% |
| 2026-01-09 | 57.65 | 58.00 | 57.65 | 57.95 | +1.364% | 8,245 | +9.118% |
| 2026-01-08 | 57.20 | 57.20 | 57.01 | 57.17 | +1.019% | 2,977 | +10.607% |
| 2026-01-07 | 56.87 | 56.87 | 56.38 | 56.59 | -0.347% | 11,836 | +11.735% |
| 2026-01-06 | 55.96 | 56.80 | 55.96 | 56.79 | +1.519% | 5,705 | +11.347% |
| 2026-01-05 | 55.73 | 56.05 | 55.59 | 55.94 | +1.783% | 19,083 | +13.039% |
| 2026-01-02 | 55.23 | 55.23 | 54.54 | 54.96 | +1.104% | 16,868 | +15.055% |
| 2025-12-31 | 54.83 | 54.83 | 54.36 | 54.36 | -1.154% | 12,082 | +16.325% |
| 2025-12-30 | 55.17 | 55.29 | 54.99 | 54.99 | -0.638% | 4,566 | +14.982% |
| 2025-12-29 | 55.45 | 55.45 | 55.25 | 55.35 | -0.581% | 8,344 | +14.248% |
| 2025-12-26 | 55.51 | 55.69 | 55.46 | 55.67 | -0.159% | 5,192 | +13.584% |
| 2025-12-24 | 55.68 | 55.81 | 55.49 | 55.76 | +0.234% | 15,371 | +13.404% |
| 2025-12-23 | 55.43 | 55.74 | 55.40 | 55.63 | -0.126% | 2,244 | +13.669% |
| 2025-12-22 | 55.25 | 56.01 | 55.25 | 55.70 | +1.153% | 8,030 | +13.526% |
| 2025-12-19 | 54.72 | 55.13 | 54.72 | 55.06 | +0.723% | 27,087 | +14.835% |
| 2025-12-18 | 54.95 | 55.06 | 54.67 | 54.67 | +0.905% | 13,214 | +15.665% |
| 2025-12-17 | 54.19 | 54.23 | 54.14 | 54.18 | -1.258% | 27,356 | +16.712% |
| 2025-12-16 | 55.31 | 55.31 | 54.78 | 54.87 | -0.655% | 3,434 | +15.244% |
| 2025-12-15 | 55.64 | 55.64 | 55.23 | 55.23 | -0.315% | 1,779 | +14.489% |
| 2025-12-12 | 55.65 | 55.72 | 55.41 | 55.41 | -1.883% | 2,867 | +14.128% |
| 2025-12-11 | 56.24 | 56.61 | 56.06 | 56.47 | +0.887% | 3,654 | +11.980% |
| 2025-12-10 | 55.96 | 56.32 | 54.91 | 55.97 | +1.809% | 13,482 | +12.973% |
| 2025-12-09 | 54.99 | 55.38 | 54.86 | 54.98 | +0.124% | 11,371 | +15.017% |
| 2025-12-08 | 55.55 | 55.55 | 54.83 | 54.91 | -0.021% | 2,579 | +15.160% |
| 2025-12-05 | 54.90 | 55.04 | 54.88 | 54.92 | -0.219% | 11,872 | +15.135% |
| 2025-12-04 | 54.76 | 55.26 | 54.76 | 55.04 | +0.393% | 2,417 | +14.884% |
| 2025-12-03 | 54.13 | 54.91 | 54.13 | 54.83 | +1.454% | 8,499 | +15.334% |
| 2025-12-02 | 54.54 | 54.54 | 54.04 | 54.04 | -0.044% | 5,019 | +17.012% |
| 2025-12-01 | 54.43 | 54.51 | 54.06 | 54.06 | -1.274% | 8,849 | +16.960% |
| 2025-11-28 | 54.73 | 54.77 | 54.73 | 54.76 | +0.288% | 678 | +15.471% |
| 2025-11-26 | 54.75 | 55.00 | 54.44 | 54.60 | +0.450% | 11,613 | +15.803% |
| 2025-11-25 | 53.28 | 54.36 | 53.28 | 54.36 | +2.094% | 7,463 | +16.325% |
| 2025-11-24 | 52.74 | 53.25 | 52.74 | 53.25 | +1.963% | 3,971 | +18.760% |
| 2025-11-21 | 51.00 | 52.47 | 51.00 | 52.22 | +2.972% | 6,794 | +21.091% |
| 2025-11-20 | 52.58 | 52.70 | 50.71 | 50.71 | -1.433% | 3,830 | +24.691% |
| 2025-11-19 | 51.06 | 51.79 | 51.06 | 51.45 | +0.744% | 6,241 | +22.904% |
| 2025-11-18 | 50.73 | 51.36 | 50.70 | 51.07 | 0.000% | 8,226 | +23.818% |
| 2025-11-17 | 52.17 | 52.17 | 50.97 | 51.07 | -2.133% | 4,531 | +23.818% |
| 2025-11-14 | 51.43 | 52.36 | 51.43 | 52.18 | -0.071% | 7,295 | +21.177% |
| 2025-11-13 | 53.22 | 53.22 | 52.19 | 52.22 | -2.440% | 12,011 | +21.092% |
| 2025-11-12 | 54.20 | 54.20 | 53.53 | 53.53 | -0.130% | 10,110 | +18.138% |
| 2025-11-11 | 53.69 | 53.69 | 53.50 | 53.60 | -0.237% | 9,757 | +17.984% |
| 2025-11-10 | 53.76 | 54.04 | 53.61 | 53.72 | +1.116% | 7,129 | +17.705% |
| 2025-11-07 | 51.76 | 53.13 | 51.76 | 53.13 | +1.219% | 19,924 | +19.018% |
| 2025-11-06 | 52.69 | 53.10 | 52.49 | 52.49 | -0.738% | 22,646 | +20.469% |
| 2025-11-05 | 52.39 | 53.20 | 52.39 | 52.88 | +0.969% | 29,883 | +19.580% |
| 2025-11-04 | 53.07 | 53.07 | 52.31 | 52.37 | -1.103% | 12,914 | +20.739% |
| 2025-11-03 | 52.76 | 52.96 | 52.63 | 52.96 | -0.532% | 2,730 | +19.407% |
| 2025-10-31 | 53.00 | 53.29 | 52.76 | 53.24 | +0.914% | 14,824 | +18.772% |
| 2025-10-30 | 53.29 | 53.43 | 52.76 | 52.76 | -0.992% | 2,286 | +19.857% |
| 2025-10-29 | 53.98 | 54.19 | 53.12 | 53.29 | -1.420% | 4,124 | +18.668% |
| 2025-10-28 | 54.05 | 54.20 | 53.76 | 54.05 | -0.545% | 3,344 | +16.983% |
| 2025-10-27 | 54.63 | 54.63 | 54.25 | 54.35 | +0.316% | 5,421 | +16.346% |
| 2025-10-24 | 54.46 | 54.46 | 54.18 | 54.18 | +0.872% | 4,132 | +16.714% |
| 2025-10-23 | 53.16 | 53.71 | 53.16 | 53.71 | +1.733% | 5,383 | +17.732% |
| 2025-10-22 | 53.82 | 53.82 | 52.43 | 52.80 | -1.503% | 10,152 | +19.773% |
| 2025-10-21 | 53.41 | 53.69 | 53.41 | 53.60 | +0.073% | 8,085 | +17.973% |
| 2025-10-20 | 53.40 | 53.56 | 53.40 | 53.56 | +1.491% | 974 | +18.060% |
| 2025-10-17 | 52.88 | 52.88 | 52.68 | 52.77 | -0.004% | 3,192 | +19.819% |
| 2025-10-16 | 53.38 | 53.41 | 52.31 | 52.78 | -1.182% | 37,379 | +19.815% |
| 2025-10-15 | 53.94 | 53.94 | 53.11 | 53.41 | +0.261% | 56,623 | +18.399% |
| 2025-10-14 | 52.55 | 53.43 | 52.55 | 53.27 | +1.211% | 8,510 | +18.708% |
| 2025-10-13 | 52.63 | 52.68 | 52.34 | 52.63 | +2.313% | 1,925 | +20.146% |
| 2025-10-10 | 53.06 | 53.06 | 51.44 | 51.44 | -2.764% | 5,267 | +22.924% |
| 2025-10-09 | 53.44 | 53.44 | 52.77 | 52.90 | -1.353% | 16,728 | +19.526% |
| 2025-10-08 | 53.21 | 53.63 | 52.80 | 53.63 | +1.236% | 3,787 | +17.909% |
| 2025-10-07 | 53.85 | 53.85 | 52.88 | 52.97 | -1.266% | 6,638 | +19.367% |
| 2025-10-06 | 53.58 | 54.00 | 53.58 | 53.65 | +0.165% | 8,950 | +17.856% |
| 2025-10-03 | 53.77 | 53.96 | 53.57 | 53.57 | +0.327% | 17,945 | +18.051% |
| 2025-10-02 | 53.40 | 53.57 | 53.00 | 53.39 | +0.378% | 25,624 | +18.437% |
| 2025-10-01 | 53.21 | 53.21 | 53.03 | 53.19 | -0.176% | 70,304 | +18.884% |
| 2025-09-30 | 53.33 | 53.36 | 52.85 | 53.28 | +0.364% | 11,581 | +18.675% |
| 2025-09-29 | 53.09 | 53.11 | 53.06 | 53.09 | -0.312% | 1,855 | +19.107% |
| 2025-09-26 | 53.13 | 53.26 | 52.99 | 53.26 | +1.000% | 1,326 | +18.735% |
| 2025-09-25 | 52.66 | 52.87 | 52.44 | 52.73 | -0.797% | 4,266 | +19.923% |
| 2025-09-24 | 53.69 | 53.94 | 53.15 | 53.15 | -1.425% | 13,889 | +18.967% |
| 2025-09-23 | 54.34 | 54.59 | 53.90 | 53.92 | -0.515% | 1,225 | +17.271% |
| 2025-09-22 | 54.27 | 54.27 | 53.92 | 54.20 | +0.093% | 4,108 | +16.667% |
| 2025-09-19 | 54.93 | 54.95 | 54.15 | 54.15 | -1.452% | 5,359 | +16.776% |
| 2025-09-18 | 54.55 | 54.95 | 54.44 | 54.95 | +2.572% | 3,077 | +15.081% |
| 2025-09-17 | 53.69 | 54.63 | 53.19 | 53.57 | -0.056% | 17,932 | +18.040% |
| 2025-09-16 | 53.47 | 53.67 | 53.32 | 53.60 | -0.075% | 15,602 | +17.974% |
| 2025-09-15 | 53.64 | 53.93 | 53.60 | 53.64 | -0.004% | 7,842 | +17.886% |
| 2025-09-12 | 54.32 | 54.32 | 53.64 | 53.64 | -1.388% | 44,328 | +17.882% |
| 2025-09-11 | 54.30 | 54.40 | 54.13 | 54.40 | +1.626% | 2,768 | +16.246% |
| 2025-09-10 | 53.85 | 53.90 | 53.45 | 53.53 | +0.115% | 2,422 | +18.135% |
| 2025-09-09 | 54.22 | 54.22 | 53.37 | 53.47 | -1.126% | 3,807 | +18.272% |
| 2025-09-08 | 53.98 | 54.07 | 53.84 | 54.07 | +0.280% | 2,924 | +16.941% |
| 2025-09-05 | 53.72 | 53.92 | 53.63 | 53.92 | +0.344% | 810 | +17.268% |
| 2025-09-04 | 53.10 | 53.74 | 53.10 | 53.74 | +1.334% | 1,694 | +17.672% |
| 2025-09-03 | 53.10 | 53.32 | 52.87 | 53.03 | -0.437% | 2,579 | +19.242% |
| 2025-09-02 | 52.99 | 53.34 | 52.85 | 53.26 | -0.623% | 7,974 | +18.721% |
| 2025-08-29 | 53.59 | 53.71 | 53.54 | 53.60 | -0.960% | 2,039 | +17.981% |
| 2025-08-28 | 54.07 | 54.12 | 53.87 | 54.12 | +0.216% | 6,591 | +16.848% |
| 2025-08-27 | 53.94 | 54.04 | 53.94 | 54.00 | +0.673% | 4,206 | +17.100% |
| 2025-08-26 | 53.49 | 53.71 | 53.49 | 53.64 | +0.690% | 2,460 | +17.888% |
| 2025-08-25 | 54.17 | 54.17 | 53.27 | 53.27 | -1.038% | 12,721 | +18.702% |
| 2025-08-22 | 53.53 | 53.90 | 53.53 | 53.83 | +3.350% | 2,291 | +17.470% |
| 2025-08-21 | 51.75 | 52.20 | 51.75 | 52.09 | +0.165% | 18,684 | +21.405% |
| 2025-08-20 | 52.28 | 52.30 | 51.71 | 52.00 | -0.099% | 11,973 | +21.605% |
| 2025-08-19 | 52.35 | 52.35 | 51.91 | 52.05 | -0.330% | 15,370 | +21.484% |
| 2025-08-18 | 51.89 | 52.23 | 51.89 | 52.22 | +0.451% | 3,520 | +21.084% |
| 2025-08-15 | 52.03 | 52.06 | 51.97 | 51.99 | -0.752% | 12,403 | +21.630% |
| 2025-08-14 | 52.53 | 52.53 | 52.18 | 52.38 | -1.201% | 14,764 | +20.715% |
| 2025-08-13 | 52.43 | 53.02 | 52.43 | 53.02 | +1.727% | 3,247 | +19.265% |
| 2025-08-12 | 50.87 | 52.15 | 50.80 | 52.12 | +3.132% | 19,062 | +21.324% |
| 2025-08-11 | 50.79 | 50.79 | 50.53 | 50.54 | -0.303% | 5,916 | +25.124% |
| 2025-08-08 | 50.72 | 50.89 | 50.65 | 50.69 | +0.195% | 7,763 | +24.744% |
| 2025-08-07 | 50.59 | 50.66 | 50.46 | 50.59 | -0.507% | 8,035 | +24.988% |
| 2025-08-06 | 50.95 | 50.95 | 50.83 | 50.85 | -1.143% | 7,134 | +24.354% |
| 2025-08-05 | 51.37 | 51.56 | 50.99 | 51.44 | +0.669% | 4,726 | +22.933% |
| 2025-08-04 | 50.55 | 51.10 | 50.55 | 51.10 | +1.764% | 18,179 | +23.755% |
| 2025-08-01 | 49.84 | 50.24 | 49.70 | 50.21 | -0.743% | 24,758 | +25.939% |
| 2025-07-31 | 51.20 | 51.46 | 50.56 | 50.59 | -1.526% | 9,770 | +25.003% |
| 2025-07-30 | 51.59 | 51.76 | 51.02 | 51.37 | +0.598% | 20,079 | +23.095% |
| 2025-07-29 | 51.60 | 51.60 | 50.97 | 51.06 | +0.045% | 14,830 | +23.832% |
| 2025-07-28 | 51.09 | 51.13 | 50.96 | 51.04 | +0.145% | 6,205 | +23.888% |
| 2025-07-25 | 50.88 | 50.97 | 50.87 | 50.97 | +0.806% | 4,591 | +24.067% |
| 2025-07-24 | 51.10 | 51.10 | 50.56 | 50.56 | -1.312% | 11,299 | +25.067% |
| 2025-07-23 | 50.90 | 51.23 | 50.90 | 51.23 | +0.681% | 3,723 | +23.426% |
| 2025-07-22 | 50.77 | 50.92 | 50.65 | 50.89 | +0.197% | 58,295 | +24.267% |
| 2025-07-21 | 51.11 | 51.18 | 50.79 | 50.79 | -0.557% | 3,926 | +24.512% |
| 2025-07-18 | 51.60 | 51.60 | 50.97 | 51.07 | -0.273% | 3,092 | +23.818% |
| 2025-07-17 | 50.36 | 51.31 | 50.36 | 51.21 | +1.466% | 12,130 | +23.480% |
| 2025-07-16 | 50.16 | 50.56 | 49.82 | 50.47 | +0.678% | 3,406 | +25.290% |
| 2025-07-15 | 51.23 | 51.25 | 50.08 | 50.13 | -1.994% | 9,656 | +26.140% |
| 2025-07-14 | 50.72 | 51.23 | 50.72 | 51.15 | +0.314% | 22,387 | +23.625% |
| 2025-07-11 | 51.19 | 51.19 | 50.85 | 50.99 | -0.875% | 42,399 | +24.013% |
| 2025-07-10 | 51.50 | 51.73 | 51.43 | 51.44 | +0.117% | 10,672 | +22.928% |
| 2025-07-09 | 51.32 | 51.38 | 51.06 | 51.38 | +0.983% | 8,870 | +23.071% |
| 2025-07-08 | 50.74 | 51.14 | 50.73 | 50.88 | +0.434% | 44,768 | +24.281% |
| 2025-07-07 | 51.15 | 51.25 | 50.58 | 50.66 | -1.497% | 16,427 | +24.821% |
| 2025-07-03 | 51.50 | 51.50 | 51.20 | 51.43 | +0.778% | 4,580 | +22.952% |
| 2025-07-02 | 50.34 | 51.05 | 50.34 | 51.03 | +0.804% | 28,460 | +23.908% |
| 2025-07-01 | 50.34 | 51.00 | 50.01 | 50.63 | +0.307% | 7,824 | +24.904% |
| 2025-06-30 | 50.56 | 50.83 | 50.42 | 50.47 | -0.117% | 3,799 | +25.288% |
| 2025-06-27 | 50.56 | 50.90 | 50.31 | 50.53 | +0.238% | 13,361 | +25.142% |
| 2025-06-26 | 49.96 | 50.41 | 49.88 | 50.41 | +1.469% | 11,090 | +25.440% |
| 2025-06-25 | 49.88 | 49.93 | 49.68 | 49.68 | -0.996% | 12,160 | +27.283% |
| 2025-06-24 | 49.81 | 50.29 | 49.67 | 50.18 | +1.108% | 5,205 | +26.015% |
| 2025-06-23 | 48.63 | 49.63 | 48.63 | 49.63 | +1.514% | 13,275 | +27.411% |
| 2025-06-20 | 49.27 | 49.27 | 48.67 | 48.89 | -0.184% | 3,302 | +29.340% |
| 2025-06-18 | 48.95 | 49.31 | 48.95 | 48.98 | +0.205% | 7,469 | +29.102% |
| 2025-06-17 | 48.90 | 49.26 | 48.87 | 48.88 | -0.751% | 5,245 | +29.366% |
| 2025-06-16 | 49.23 | 49.45 | 49.20 | 49.25 | +0.675% | 9,027 | +28.394% |
| 2025-06-13 | 49.02 | 49.49 | 48.79 | 48.92 | -1.391% | 7,486 | +29.260% |
| 2025-06-12 | 49.31 | 49.73 | 49.31 | 49.61 | 0.000% | 97,972 | +27.462% |
| 2025-06-11 | 49.88 | 50.05 | 49.61 | 49.61 | -0.581% | 7,287 | +27.462% |
| 2025-06-10 | 50.21 | 50.21 | 49.85 | 49.90 | -0.340% | 9,764 | +26.722% |
| 2025-06-09 | 50.04 | 50.36 | 50.03 | 50.07 | +0.260% | 6,566 | +26.291% |
| 2025-06-06 | 50.15 | 50.15 | 49.72 | 49.94 | +1.155% | 16,018 | +26.619% |
| 2025-06-05 | 49.53 | 49.68 | 49.13 | 49.37 | +0.101% | 4,501 | +28.082% |
| 2025-06-04 | 49.48 | 49.62 | 49.25 | 49.32 | -0.202% | 9,980 | +28.212% |
| 2025-06-03 | 49.03 | 49.42 | 48.69 | 49.42 | +1.256% | 1,352 | +27.952% |
| 2025-06-02 | 48.96 | 48.96 | 48.43 | 48.81 | +0.096% | 5,934 | +29.560% |
| 2025-05-30 | 47.85 | 48.82 | 47.85 | 48.76 | +0.082% | 6,976 | +29.684% |
| 2025-05-29 | 48.54 | 48.73 | 48.42 | 48.72 | +0.329% | 2,360 | +29.791% |
| 2025-05-28 | 49.12 | 49.45 | 48.56 | 48.56 | -1.221% | 59,589 | +30.218% |
| 2025-05-27 | 48.87 | 49.19 | 48.87 | 49.16 | +2.637% | 8,046 | +28.629% |
| 2025-05-23 | 47.41 | 48.05 | 47.41 | 47.90 | -0.381% | 13,991 | +32.021% |
| 2025-05-22 | 48.13 | 48.28 | 48.02 | 48.08 | -0.311% | 6,286 | +31.519% |
| 2025-05-21 | 49.23 | 49.23 | 48.22 | 48.23 | -2.605% | 9,547 | +31.109% |
| 2025-05-20 | 49.48 | 49.52 | 49.46 | 49.52 | -0.222% | 2,895 | +27.694% |
| 2025-05-19 | 49.44 | 49.63 | 49.44 | 49.63 | -0.321% | 9,120 | +27.411% |
| 2025-05-16 | 49.09 | 49.80 | 49.09 | 49.79 | +0.973% | 8,929 | +27.002% |
| 2025-05-15 | 49.00 | 49.32 | 48.99 | 49.31 | +0.571% | 15,317 | +28.238% |
| 2025-05-14 | 49.66 | 49.66 | 49.03 | 49.03 | -0.989% | 20,579 | +28.970% |
| 2025-05-13 | 49.65 | 49.86 | 49.24 | 49.52 | 0.000% | 15,280 | +27.694% |
| 2025-05-12 | 49.32 | 49.58 | 49.08 | 49.52 | +3.588% | 11,571 | +27.694% |
| 2025-05-09 | 47.75 | 47.85 | 47.62 | 47.80 | -0.126% | 3,206 | +32.276% |
| 2025-05-08 | 47.40 | 48.20 | 47.33 | 47.87 | +1.652% | 3,717 | +32.109% |
| 2025-05-07 | 47.33 | 47.33 | 46.90 | 47.09 | +0.354% | 3,617 | +34.291% |
| 2025-05-06 | 46.71 | 47.12 | 46.55 | 46.92 | -0.885% | 5,929 | +34.766% |
| 2025-05-05 | 47.68 | 47.77 | 47.34 | 47.34 | -0.419% | 3,019 | +33.573% |
| 2025-05-02 | 47.03 | 47.62 | 47.03 | 47.54 | +3.190% | 3,677 | +33.013% |
| 2025-05-01 | 46.16 | 46.38 | 46.07 | 46.07 | +1.148% | 3,054 | +37.257% |
| 2025-04-30 | 45.19 | 45.55 | 45.14 | 45.55 | -0.509% | 3,887 | +38.832% |
| 2025-04-29 | 45.19 | 45.83 | 45.02 | 45.78 | +0.881% | 5,903 | +38.126% |
| 2025-04-28 | 45.24 | 45.43 | 44.99 | 45.38 | +0.132% | 20,047 | +39.344% |
| 2025-04-25 | 44.98 | 45.32 | 44.97 | 45.32 | -0.093% | 32,297 | +39.528% |
| 2025-04-24 | 44.59 | 45.38 | 44.59 | 45.36 | +1.992% | 67,891 | +39.398% |
| 2025-04-23 | 44.99 | 45.61 | 44.26 | 44.48 | +1.893% | 25,533 | +42.175% |
| 2025-04-22 | 43.25 | 43.82 | 43.25 | 43.65 | +2.585% | 4,609 | +44.866% |
| 2025-04-21 | 43.12 | 43.12 | 42.08 | 42.55 | -2.587% | 42,132 | +48.611% |
| 2025-04-17 | 43.48 | 43.84 | 43.25 | 43.68 | +0.739% | 5,709 | +44.767% |
| 2025-04-16 | 43.51 | 43.64 | 42.90 | 43.36 | -1.433% | 32,685 | +45.836% |
| 2025-04-15 | 43.90 | 44.08 | 43.83 | 43.99 | +0.045% | 16,032 | +43.747% |
| 2025-04-14 | 43.88 | 44.07 | 43.49 | 43.97 | 0.000% | 15,703 | +43.812% |