GSIE
Goldman Sachs ActiveBeta International Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:30:22 PM EDT
45.94USD+0.065%(+0.03)462,404
45.93Bid45.95Ask0.02SpreadPre-marketOct 5, 2026 9:01:30 AM EDT
45.60USD-0.675%(-0.31)
GSIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.60 | 45.97 | 45.60 | 45.94 | +0.065% | 462,404 | 0.000% |
| 2026-10-02 | 45.76 | 45.96 | 45.61 | 45.91 | +1.034% | 1,502,817 | +0.065% |
| 2026-10-01 | 45.71 | 45.71 | 45.23 | 45.44 | -0.873% | 524,448 | +1.100% |
| 2026-09-30 | 46.34 | 46.34 | 45.84 | 45.84 | -0.758% | 468,937 | +0.218% |
| 2026-09-29 | 46.27 | 46.27 | 45.91 | 46.19 | -0.688% | 358,823 | -0.541% |
| 2026-09-28 | 46.43 | 46.67 | 46.28 | 46.51 | -0.343% | 242,908 | -1.226% |
| 2026-09-25 | 46.51 | 46.73 | 46.38 | 46.67 | +0.930% | 376,984 | -1.564% |
| 2026-09-24 | 46.26 | 46.41 | 46.01 | 46.24 | -0.900% | 714,200 | -0.649% |
| 2026-09-23 | 46.96 | 47.27 | 46.55 | 46.66 | -1.644% | 379,893 | -1.543% |
| 2026-09-22 | 47.46 | 47.58 | 47.21 | 47.44 | +0.338% | 272,554 | -3.162% |
| 2026-09-21 | 47.25 | 47.35 | 47.08 | 47.28 | +0.875% | 252,320 | -2.834% |
| 2026-09-18 | 46.86 | 46.90 | 46.69 | 46.87 | -0.867% | 332,244 | -1.984% |
| 2026-09-17 | 47.37 | 47.40 | 47.23 | 47.28 | +0.875% | 210,715 | -2.834% |
| 2026-09-16 | 47.25 | 47.62 | 46.60 | 46.87 | -0.361% | 328,684 | -1.984% |
| 2026-09-15 | 47.05 | 47.08 | 46.89 | 47.04 | -0.402% | 447,417 | -2.338% |
| 2026-09-14 | 47.16 | 47.49 | 47.06 | 47.23 | -0.464% | 333,388 | -2.731% |
| 2026-09-11 | 47.61 | 47.66 | 47.44 | 47.45 | +0.700% | 254,405 | -3.182% |
| 2026-09-10 | 47.24 | 47.41 | 47.05 | 47.12 | -0.779% | 270,151 | -2.504% |
| 2026-09-09 | 47.80 | 47.80 | 47.45 | 47.49 | -1.021% | 372,097 | -3.264% |
| 2026-09-08 | 48.14 | 48.22 | 47.95 | 47.98 | -0.683% | 368,847 | -4.252% |
| 2026-09-04 | 48.12 | 48.40 | 48.12 | 48.31 | +0.104% | 304,841 | -4.906% |
| 2026-09-03 | 48.07 | 48.33 | 47.98 | 48.26 | +1.259% | 312,451 | -4.807% |
| 2026-09-02 | 47.45 | 47.69 | 47.44 | 47.66 | +0.570% | 362,971 | -3.609% |
| 2026-09-01 | 47.58 | 47.73 | 47.30 | 47.39 | -0.992% | 471,172 | -3.060% |
| 2026-08-31 | 48.07 | 48.07 | 47.77 | 47.87 | -0.219% | 296,302 | -4.022% |
| 2026-08-28 | 48.27 | 48.49 | 47.85 | 47.97 | -0.291% | 383,181 | -4.232% |
| 2026-08-27 | 48.15 | 48.15 | 47.92 | 48.11 | -0.249% | 250,891 | -4.510% |
| 2026-08-26 | 48.40 | 48.47 | 48.19 | 48.23 | -0.475% | 299,844 | -4.748% |
| 2026-08-25 | 48.32 | 48.48 | 48.22 | 48.46 | +0.727% | 261,878 | -5.200% |
| 2026-08-24 | 48.06 | 48.16 | 48.01 | 48.11 | -0.083% | 280,233 | -4.510% |
| 2026-08-21 | 48.12 | 48.20 | 48.01 | 48.15 | +0.669% | 876,518 | -4.590% |
| 2026-08-20 | 47.79 | 47.99 | 47.70 | 47.83 | -0.302% | 309,901 | -3.951% |
| 2026-08-19 | 48.02 | 48.12 | 47.85 | 47.98 | +0.492% | 329,174 | -4.242% |
| 2026-08-18 | 47.93 | 48.04 | 47.69 | 47.74 | -0.913% | 268,621 | -3.770% |
| 2026-08-17 | 48.24 | 48.35 | 48.12 | 48.18 | -0.228% | 380,692 | -4.649% |
| 2026-08-14 | 48.32 | 48.38 | 48.21 | 48.29 | +0.083% | 266,334 | -4.866% |
| 2026-08-13 | 48.24 | 48.31 | 48.13 | 48.25 | +0.218% | 239,985 | -4.788% |
| 2026-08-12 | 48.20 | 48.28 | 48.05 | 48.15 | +0.219% | 1,444,346 | -4.580% |
| 2026-08-11 | 48.14 | 48.25 | 47.95 | 48.04 | -0.031% | 300,519 | -4.371% |
| 2026-08-10 | 48.10 | 48.16 | 48.02 | 48.05 | -0.425% | 219,687 | -4.401% |
| 2026-08-07 | 48.25 | 48.30 | 48.09 | 48.26 | +1.110% | 315,782 | -4.807% |
| 2026-08-06 | 47.87 | 47.93 | 47.66 | 47.73 | -0.042% | 331,640 | -3.750% |
| 2026-08-05 | 47.88 | 47.94 | 47.69 | 47.75 | +0.273% | 252,491 | -3.791% |
| 2026-08-04 | 47.38 | 47.70 | 47.36 | 47.62 | +0.783% | 337,856 | -3.528% |
| 2026-08-03 | 47.06 | 47.25 | 47.06 | 47.25 | +0.511% | 210,582 | -2.772% |
| 2026-07-31 | 46.98 | 47.12 | 46.59 | 47.01 | -0.645% | 376,857 | -2.276% |
| 2026-07-30 | 46.85 | 47.34 | 46.78 | 47.31 | +2.391% | 417,592 | -2.906% |
| 2026-07-29 | 46.34 | 46.81 | 46.04 | 46.21 | -0.259% | 403,373 | -0.584% |
| 2026-07-28 | 46.00 | 46.45 | 46.00 | 46.33 | +0.216% | 306,010 | -0.842% |
| 2026-07-27 | 46.32 | 46.42 | 46.04 | 46.23 | +0.631% | 869,427 | -0.627% |
| 2026-07-24 | 45.92 | 46.18 | 45.87 | 45.94 | +0.459% | 266,880 | 0.000% |
| 2026-07-23 | 45.68 | 45.87 | 45.57 | 45.73 | -1.167% | 339,881 | +0.459% |
| 2026-07-22 | 46.32 | 46.43 | 46.26 | 46.27 | +0.152% | 232,826 | -0.713% |
| 2026-07-21 | 45.94 | 46.23 | 45.80 | 46.20 | +1.205% | 286,844 | -0.563% |
| 2026-07-20 | 45.95 | 46.11 | 45.60 | 45.65 | -0.739% | 339,963 | +0.635% |
| 2026-07-17 | 45.70 | 46.08 | 45.68 | 45.99 | -0.411% | 730,522 | -0.109% |
| 2026-07-16 | 46.09 | 46.33 | 46.03 | 46.18 | -0.538% | 532,711 | -0.520% |
| 2026-07-15 | 46.25 | 46.47 | 46.09 | 46.43 | +0.825% | 315,503 | -1.055% |
| 2026-07-14 | 46.17 | 46.41 | 46.04 | 46.05 | +0.722% | 340,298 | -0.239% |
| 2026-07-13 | 45.95 | 45.99 | 45.64 | 45.72 | -0.760% | 303,874 | +0.481% |
| 2026-07-10 | 45.94 | 46.12 | 45.78 | 46.07 | +0.611% | 385,411 | -0.282% |
| 2026-07-09 | 45.65 | 45.91 | 45.65 | 45.79 | +0.461% | 281,288 | +0.328% |
| 2026-07-08 | 45.40 | 45.59 | 45.14 | 45.58 | -0.827% | 488,771 | +0.790% |
| 2026-07-07 | 46.27 | 46.36 | 45.85 | 45.96 | -0.970% | 338,067 | -0.044% |
| 2026-07-06 | 46.23 | 46.41 | 46.14 | 46.41 | +1.001% | 459,045 | -1.013% |
| 2026-07-02 | 46.05 | 46.29 | 45.69 | 45.95 | +1.056% | 954,834 | -0.022% |
| 2026-07-01 | 45.32 | 45.60 | 45.29 | 45.47 | -0.503% | 824,917 | +1.034% |
| 2026-06-30 | 45.50 | 45.74 | 45.43 | 45.70 | +0.329% | 532,867 | +0.525% |
| 2026-06-29 | 45.36 | 45.57 | 45.15 | 45.55 | +0.707% | 458,341 | +0.856% |
| 2026-06-26 | 45.26 | 45.50 | 45.19 | 45.23 | -0.528% | 276,320 | +1.570% |
| 2026-06-25 | 45.54 | 45.68 | 45.30 | 45.47 | +0.977% | 268,985 | +1.034% |
| 2026-06-24 | 44.99 | 45.18 | 44.90 | 45.03 | -1.434% | 384,284 | +2.021% |
| 2026-06-23 | 45.60 | 45.87 | 45.58 | 45.69 | -1.477% | 354,844 | +0.558% |
| 2026-06-22 | 46.30 | 46.53 | 46.30 | 46.37 | +0.108% | 414,049 | -0.927% |
| 2026-06-18 | 46.41 | 46.47 | 46.25 | 46.32 | +0.216% | 966,266 | -0.820% |
| 2026-06-17 | 46.74 | 46.90 | 46.11 | 46.22 | -0.452% | 805,262 | -0.606% |
| 2026-06-16 | 46.54 | 46.65 | 46.43 | 46.43 | +0.237% | 317,415 | -1.055% |
| 2026-06-15 | 46.65 | 46.65 | 46.32 | 46.32 | +0.521% | 410,413 | -0.820% |
| 2026-06-12 | 45.95 | 46.22 | 45.78 | 46.08 | +0.305% | 351,885 | -0.304% |
| 2026-06-11 | 45.11 | 46.01 | 44.94 | 45.94 | +2.728% | 839,242 | 0.000% |
| 2026-06-10 | 44.96 | 45.26 | 44.70 | 44.72 | -1.062% | 735,601 | +2.728% |
| 2026-06-09 | 45.51 | 45.73 | 44.60 | 45.20 | +0.155% | 620,505 | +1.637% |
| 2026-06-08 | 45.36 | 45.40 | 45.07 | 45.13 | +0.311% | 814,481 | +1.795% |
| 2026-06-05 | 45.70 | 45.70 | 44.84 | 44.99 | -2.238% | 319,762 | +2.112% |
| 2026-06-04 | 45.83 | 46.04 | 45.80 | 46.02 | +0.965% | 290,231 | -0.174% |
| 2026-06-03 | 45.72 | 45.81 | 45.57 | 45.58 | -0.827% | 479,170 | +0.790% |
| 2026-06-02 | 45.72 | 45.99 | 45.72 | 45.96 | +0.591% | 1,141,084 | -0.044% |
| 2026-06-01 | 45.55 | 45.91 | 45.41 | 45.69 | -0.587% | 370,466 | +0.547% |
| 2026-05-29 | 45.99 | 46.23 | 45.92 | 45.96 | +0.240% | 389,236 | -0.044% |
| 2026-05-28 | 45.63 | 45.97 | 45.55 | 45.85 | -0.239% | 405,195 | +0.196% |
| 2026-05-27 | 46.06 | 46.09 | 45.85 | 45.96 | -0.152% | 279,291 | -0.044% |
| 2026-05-26 | 46.10 | 46.18 | 45.88 | 46.03 | +0.877% | 324,007 | -0.196% |
| 2026-05-22 | 45.76 | 45.83 | 45.57 | 45.63 | -0.415% | 328,203 | +0.679% |
| 2026-05-21 | 45.27 | 45.97 | 45.17 | 45.82 | +0.306% | 467,815 | +0.262% |
| 2026-05-20 | 45.00 | 45.74 | 44.96 | 45.68 | +1.601% | 464,292 | +0.569% |
| 2026-05-19 | 44.98 | 45.18 | 44.90 | 44.96 | -0.553% | 342,109 | +2.180% |
| 2026-05-18 | 45.18 | 45.27 | 44.91 | 45.21 | +0.825% | 316,186 | +1.615% |
| 2026-05-15 | 44.96 | 44.99 | 44.76 | 44.84 | -1.472% | 343,099 | +2.453% |
| 2026-05-14 | 45.57 | 45.67 | 45.48 | 45.51 | -0.285% | 239,829 | +0.945% |
| 2026-05-13 | 45.36 | 45.64 | 45.30 | 45.64 | +0.396% | 274,103 | +0.657% |
| 2026-05-12 | 45.33 | 45.50 | 45.14 | 45.46 | -0.721% | 320,902 | +1.056% |
| 2026-05-11 | 45.76 | 45.88 | 45.66 | 45.79 | -0.109% | 248,941 | +0.328% |
| 2026-05-08 | 45.76 | 45.86 | 45.61 | 45.84 | +0.814% | 253,958 | +0.218% |
| 2026-05-07 | 46.18 | 46.18 | 45.39 | 45.47 | -1.473% | 543,564 | +1.034% |
| 2026-05-06 | 46.00 | 46.17 | 45.96 | 46.15 | +2.328% | 359,720 | -0.455% |
| 2026-05-05 | 44.91 | 45.13 | 44.80 | 45.10 | +1.144% | 234,627 | +1.863% |
| 2026-05-04 | 44.89 | 45.00 | 44.44 | 44.59 | -1.284% | 363,808 | +3.028% |
| 2026-05-01 | 45.19 | 45.45 | 45.16 | 45.17 | -0.155% | 292,243 | +1.705% |
| 2026-04-30 | 44.78 | 45.34 | 44.68 | 45.24 | +2.214% | 433,546 | +1.547% |
| 2026-04-29 | 44.44 | 44.45 | 44.06 | 44.26 | -0.851% | 246,865 | +3.796% |
| 2026-04-28 | 44.71 | 44.77 | 44.54 | 44.64 | -0.379% | 279,228 | +2.912% |
| 2026-04-27 | 45.02 | 45.09 | 44.78 | 44.81 | -0.289% | 272,981 | +2.522% |
| 2026-04-24 | 44.78 | 45.05 | 44.70 | 44.94 | +0.380% | 625,562 | +2.225% |
| 2026-04-23 | 44.98 | 45.14 | 44.35 | 44.77 | -1.017% | 884,026 | +2.613% |
| 2026-04-22 | 45.43 | 45.43 | 45.12 | 45.23 | +0.177% | 224,170 | +1.570% |
| 2026-04-21 | 45.78 | 45.87 | 45.12 | 45.15 | -2.018% | 234,798 | +1.750% |
| 2026-04-20 | 45.93 | 46.10 | 45.79 | 46.08 | -0.432% | 359,605 | -0.304% |
| 2026-04-17 | 46.31 | 46.58 | 46.21 | 46.28 | +1.181% | 294,402 | -0.735% |
| 2026-04-16 | 45.92 | 45.96 | 45.58 | 45.74 | -0.087% | 1,599,321 | +0.437% |
| 2026-04-15 | 45.72 | 45.82 | 45.61 | 45.78 | -0.153% | 528,396 | +0.349% |
| 2026-04-14 | 45.67 | 45.88 | 45.67 | 45.85 | +0.725% | 522,505 | +0.196% |
| 2026-04-13 | 44.78 | 45.53 | 44.78 | 45.52 | +0.686% | 530,094 | +0.923% |
| 2026-04-10 | 45.36 | 45.49 | 45.09 | 45.21 | +0.177% | 294,747 | +1.615% |
| 2026-04-09 | 44.82 | 45.35 | 44.76 | 45.13 | -0.265% | 291,801 | +1.795% |
| 2026-04-08 | 45.31 | 45.43 | 44.98 | 45.25 | +3.500% | 326,976 | +1.525% |
| 2026-04-07 | 43.45 | 43.84 | 43.13 | 43.72 | -0.091% | 270,080 | +5.078% |
| 2026-04-06 | 43.56 | 43.90 | 43.56 | 43.76 | +0.436% | 228,774 | +4.982% |
| 2026-04-02 | 42.95 | 43.74 | 42.88 | 43.57 | -0.548% | 282,347 | +5.440% |
| 2026-04-01 | 43.77 | 44.09 | 43.63 | 43.81 | +1.577% | 369,587 | +4.862% |
| 2026-03-31 | 42.51 | 43.17 | 42.30 | 43.13 | +3.034% | 689,332 | +6.515% |
| 2026-03-30 | 42.09 | 42.28 | 41.72 | 41.86 | +0.144% | 599,568 | +9.747% |
| 2026-03-27 | 41.98 | 42.18 | 41.65 | 41.80 | -0.665% | 600,189 | +9.904% |
| 2026-03-26 | 42.43 | 42.77 | 42.07 | 42.08 | -2.026% | 605,745 | +9.173% |
| 2026-03-25 | 43.03 | 43.09 | 42.69 | 42.95 | +1.106% | 645,433 | +6.962% |
| 2026-03-24 | 42.14 | 42.74 | 42.13 | 42.48 | -0.585% | 534,733 | +8.145% |
| 2026-03-23 | 42.53 | 43.21 | 42.34 | 42.73 | +2.396% | 574,937 | +7.512% |
| 2026-03-20 | 42.82 | 42.82 | 41.54 | 41.73 | -2.976% | 778,136 | +10.089% |
| 2026-03-19 | 42.37 | 43.20 | 42.36 | 43.01 | -0.162% | 425,770 | +6.812% |
| 2026-03-18 | 43.57 | 43.65 | 43.07 | 43.08 | -1.576% | 524,614 | +6.639% |
| 2026-03-17 | 43.93 | 44.02 | 43.72 | 43.77 | +0.367% | 648,318 | +4.958% |
| 2026-03-16 | 43.42 | 43.71 | 43.36 | 43.61 | +1.797% | 1,422,942 | +5.343% |
| 2026-03-13 | 43.45 | 43.63 | 42.80 | 42.84 | -1.108% | 398,199 | +7.236% |
| 2026-03-12 | 43.58 | 43.65 | 43.21 | 43.32 | -1.590% | 394,847 | +6.048% |
| 2026-03-11 | 43.86 | 44.17 | 43.72 | 44.02 | -0.272% | 383,672 | +4.362% |
| 2026-03-10 | 44.34 | 44.78 | 44.08 | 44.14 | +0.295% | 1,779,485 | +4.078% |
| 2026-03-09 | 43.19 | 44.16 | 42.77 | 44.01 | +0.479% | 314,227 | +4.385% |
| 2026-03-06 | 43.37 | 43.95 | 43.24 | 43.80 | -0.860% | 831,270 | +4.886% |
| 2026-03-05 | 44.33 | 44.60 | 43.71 | 44.18 | -1.909% | 489,625 | +3.984% |
| 2026-03-04 | 44.79 | 45.06 | 44.63 | 45.04 | +1.032% | 1,026,188 | +1.998% |
| 2026-03-03 | 43.96 | 44.71 | 43.52 | 44.58 | -2.621% | 426,112 | +3.051% |
| 2026-03-02 | 45.59 | 45.98 | 45.57 | 45.78 | -1.865% | 322,590 | +0.349% |
| 2026-02-27 | 46.72 | 46.86 | 46.59 | 46.65 | -0.235% | 312,013 | -1.522% |
| 2026-02-26 | 46.66 | 46.78 | 46.42 | 46.76 | +0.096% | 411,672 | -1.754% |
| 2026-02-25 | 46.52 | 46.76 | 46.47 | 46.72 | +0.918% | 273,617 | -1.659% |
| 2026-02-24 | 46.08 | 46.35 | 46.03 | 46.29 | +0.108% | 378,984 | -0.756% |
| 2026-02-23 | 46.40 | 46.52 | 46.09 | 46.24 | -0.291% | 356,642 | -0.649% |
| 2026-02-20 | 46.00 | 46.42 | 45.97 | 46.38 | +0.662% | 367,199 | -0.938% |
| 2026-02-19 | 45.85 | 46.07 | 45.77 | 46.07 | -0.173% | 537,880 | -0.282% |
| 2026-02-18 | 46.14 | 46.35 | 46.05 | 46.15 | +0.087% | 353,213 | -0.455% |
| 2026-02-17 | 45.81 | 46.16 | 45.61 | 46.11 | +0.087% | 422,210 | -0.369% |
| 2026-02-13 | 45.90 | 46.13 | 45.68 | 46.07 | +0.239% | 601,814 | -0.282% |
| 2026-02-12 | 46.49 | 46.52 | 45.83 | 45.96 | -0.991% | 955,467 | -0.044% |
| 2026-02-11 | 46.47 | 46.49 | 46.13 | 46.42 | +0.368% | 448,829 | -1.034% |
| 2026-02-10 | 46.34 | 46.42 | 46.23 | 46.25 | +0.195% | 670,627 | -0.670% |
| 2026-02-09 | 45.74 | 46.19 | 45.71 | 46.16 | +1.473% | 668,079 | -0.477% |
| 2026-02-06 | 45.15 | 45.56 | 44.95 | 45.49 | +2.064% | 726,944 | +0.989% |
| 2026-02-05 | 44.69 | 45.03 | 44.55 | 44.57 | -1.350% | 558,628 | +3.074% |
| 2026-02-04 | 45.43 | 45.50 | 45.00 | 45.18 | +0.422% | 480,741 | +1.682% |
| 2026-02-03 | 44.81 | 45.05 | 44.65 | 44.99 | +0.067% | 475,313 | +2.112% |
| 2026-02-02 | 44.68 | 44.97 | 44.56 | 44.96 | +0.830% | 301,588 | +2.180% |
| 2026-01-30 | 44.93 | 45.00 | 44.44 | 44.59 | -1.197% | 465,793 | +3.028% |
| 2026-01-29 | 45.23 | 45.34 | 44.63 | 45.13 | +0.579% | 497,721 | +1.795% |
| 2026-01-28 | 44.98 | 45.01 | 44.67 | 44.87 | -0.840% | 675,701 | +2.385% |
| 2026-01-27 | 45.03 | 45.34 | 45.01 | 45.25 | +1.571% | 449,646 | +1.525% |
| 2026-01-26 | 44.60 | 44.70 | 44.53 | 44.55 | +0.542% | 440,432 | +3.120% |
| 2026-01-23 | 43.99 | 44.33 | 43.89 | 44.31 | +0.476% | 445,706 | +3.679% |
| 2026-01-22 | 44.09 | 44.20 | 43.98 | 44.10 | +0.616% | 482,683 | +4.172% |
| 2026-01-21 | 43.59 | 43.93 | 43.38 | 43.83 | +0.759% | 1,236,830 | +4.814% |
| 2026-01-20 | 43.47 | 43.80 | 43.42 | 43.50 | -1.361% | 571,371 | +5.609% |
| 2026-01-16 | 44.07 | 44.10 | 43.89 | 44.10 | +0.227% | 615,168 | +4.172% |
| 2026-01-15 | 44.09 | 44.15 | 43.99 | 44.00 | -0.136% | 834,403 | +4.409% |
| 2026-01-14 | 44.01 | 44.09 | 43.92 | 44.06 | +0.387% | 428,946 | +4.267% |
| 2026-01-13 | 44.04 | 44.05 | 43.80 | 43.89 | -0.611% | 495,073 | +4.671% |
| 2026-01-12 | 44.09 | 44.19 | 44.03 | 44.16 | +0.546% | 653,914 | +4.031% |
| 2026-01-09 | 43.78 | 43.96 | 43.68 | 43.92 | +0.572% | 371,066 | +4.599% |
| 2026-01-08 | 43.47 | 43.67 | 43.44 | 43.67 | +0.207% | 3,661,376 | +5.198% |
| 2026-01-07 | 43.72 | 43.73 | 43.58 | 43.58 | -0.411% | 600,528 | +5.415% |
| 2026-01-06 | 43.78 | 43.84 | 43.66 | 43.76 | +0.069% | 460,196 | +4.982% |
| 2026-01-05 | 43.31 | 43.75 | 43.31 | 43.73 | +1.063% | 398,273 | +5.054% |
| 2026-01-02 | 43.29 | 43.33 | 43.10 | 43.27 | +0.769% | 436,431 | +6.171% |
| 2025-12-31 | 43.06 | 43.06 | 42.91 | 42.94 | -0.487% | 476,622 | +6.986% |
| 2025-12-30 | 43.21 | 43.30 | 43.13 | 43.15 | +0.162% | 465,468 | +6.466% |
| 2025-12-29 | 43.08 | 43.15 | 42.99 | 43.08 | -0.301% | 330,773 | +6.639% |
| 2025-12-26 | 43.17 | 43.23 | 43.11 | 43.21 | +0.162% | 200,106 | +6.318% |
| 2025-12-24 | 43.15 | 43.19 | 43.07 | 43.14 | +0.023% | 143,990 | +6.490% |
| 2025-12-23 | 43.11 | 43.16 | 43.05 | 43.13 | +0.023% | 437,106 | +6.515% |
| 2025-12-22 | 42.99 | 43.13 | 42.96 | 43.12 | +0.489% | 276,316 | +6.540% |
| 2025-12-19 | 42.86 | 43.06 | 42.86 | 42.91 | +0.468% | 377,849 | +7.061% |
| 2025-12-18 | 42.76 | 42.92 | 42.62 | 42.71 | +0.731% | 315,083 | +7.563% |
| 2025-12-17 | 42.63 | 42.71 | 42.38 | 42.40 | -0.772% | 409,893 | +8.349% |
| 2025-12-16 | 42.82 | 42.84 | 42.59 | 42.73 | -0.280% | 293,139 | +7.512% |
| 2025-12-15 | 42.91 | 42.97 | 42.73 | 42.85 | +0.733% | 255,796 | +7.211% |
| 2025-12-12 | 42.79 | 42.90 | 42.40 | 42.54 | -0.635% | 2,086,945 | +7.998% |
| 2025-12-11 | 42.64 | 42.86 | 42.64 | 42.81 | +0.801% | 487,635 | +7.311% |
| 2025-12-10 | 42.05 | 42.56 | 42.02 | 42.47 | +1.047% | 285,230 | +8.170% |
| 2025-12-09 | 42.09 | 42.19 | 41.94 | 42.03 | +0.095% | 240,250 | +9.303% |
| 2025-12-08 | 42.10 | 42.11 | 41.93 | 41.99 | -0.309% | 241,361 | +9.407% |
| 2025-12-05 | 42.22 | 42.33 | 42.03 | 42.12 | +0.024% | 487,775 | +9.069% |
| 2025-12-04 | 42.19 | 42.23 | 42.04 | 42.11 | +0.310% | 223,851 | +9.095% |
| 2025-12-03 | 41.79 | 41.99 | 41.79 | 41.98 | +0.383% | 281,097 | +9.433% |
| 2025-12-02 | 41.87 | 41.87 | 41.70 | 41.82 | +0.360% | 222,102 | +9.852% |
| 2025-12-01 | 41.74 | 41.85 | 41.66 | 41.67 | -0.478% | 169,453 | +10.247% |
| 2025-11-28 | 41.68 | 41.89 | 41.68 | 41.87 | +0.396% | 120,227 | +9.721% |
| 2025-11-26 | 41.46 | 41.77 | 41.46 | 41.70 | +1.030% | 288,318 | +10.155% |
| 2025-11-25 | 40.97 | 41.30 | 40.95 | 41.28 | +1.251% | 386,368 | +11.289% |
| 2025-11-24 | 40.64 | 40.83 | 40.59 | 40.77 | +0.172% | 240,606 | +12.681% |
| 2025-11-21 | 40.42 | 40.77 | 40.27 | 40.70 | +1.623% | 462,562 | +12.875% |
| 2025-11-20 | 40.83 | 40.90 | 40.05 | 40.05 | -1.306% | 680,280 | +14.707% |
| 2025-11-19 | 40.70 | 40.85 | 40.45 | 40.58 | -0.368% | 289,169 | +13.208% |
| 2025-11-18 | 40.67 | 40.87 | 40.53 | 40.73 | -1.189% | 289,234 | +12.792% |
| 2025-11-17 | 41.40 | 41.53 | 41.03 | 41.22 | -1.246% | 352,362 | +11.451% |
| 2025-11-14 | 41.53 | 41.83 | 41.50 | 41.74 | -0.263% | 382,805 | +10.062% |
| 2025-11-13 | 42.18 | 42.23 | 41.80 | 41.85 | -0.947% | 416,703 | +9.773% |
| 2025-11-12 | 42.04 | 42.29 | 42.04 | 42.25 | +0.619% | 279,966 | +8.734% |
| 2025-11-11 | 41.85 | 42.02 | 41.83 | 41.99 | +0.720% | 290,145 | +9.407% |
| 2025-11-10 | 41.50 | 41.74 | 41.42 | 41.69 | +1.018% | 253,942 | +10.194% |
| 2025-11-07 | 40.91 | 41.35 | 40.87 | 41.27 | +0.463% | 304,324 | +11.316% |
| 2025-11-06 | 41.19 | 41.28 | 40.99 | 41.08 | -0.267% | 318,377 | +11.831% |
| 2025-11-05 | 40.96 | 41.24 | 40.96 | 41.19 | +0.906% | 287,060 | +11.532% |
| 2025-11-04 | 40.84 | 41.06 | 40.82 | 40.82 | -1.377% | 258,756 | +12.543% |
| 2025-11-03 | 41.29 | 41.39 | 41.15 | 41.39 | +0.206% | 222,257 | +10.993% |
| 2025-10-31 | 41.28 | 41.34 | 41.15 | 41.30 | -0.181% | 239,285 | +11.221% |
| 2025-10-30 | 41.25 | 41.52 | 41.24 | 41.38 | -0.265% | 215,707 | +11.020% |
| 2025-10-29 | 41.76 | 41.80 | 41.33 | 41.49 | -0.718% | 292,120 | +10.725% |
| 2025-10-28 | 41.72 | 41.88 | 41.65 | 41.79 | +0.048% | 328,725 | +9.931% |
| 2025-10-27 | 41.64 | 41.78 | 41.64 | 41.77 | +0.634% | 234,645 | +9.983% |
| 2025-10-24 | 41.48 | 41.56 | 41.44 | 41.51 | +0.210% | 272,411 | +10.680% |
| 2025-10-23 | 41.29 | 41.44 | 41.26 | 41.42 | +0.681% | 1,323,671 | +10.913% |
| 2025-10-22 | 41.16 | 41.27 | 41.02 | 41.14 | +0.073% | 376,430 | +11.667% |
| 2025-10-21 | 41.24 | 41.28 | 41.11 | 41.11 | -0.772% | 295,248 | +11.749% |
| 2025-10-20 | 41.30 | 41.47 | 41.29 | 41.43 | +0.607% | 311,581 | +10.886% |
| 2025-10-17 | 41.02 | 41.20 | 40.94 | 41.18 | +0.097% | 331,397 | +11.559% |
| 2025-10-16 | 41.21 | 41.32 | 41.01 | 41.14 | +0.219% | 331,722 | +11.667% |
| 2025-10-15 | 41.06 | 41.17 | 40.83 | 41.05 | +0.293% | 206,285 | +11.912% |
| 2025-10-14 | 40.48 | 41.01 | 40.46 | 40.93 | +0.615% | 529,037 | +12.240% |
| 2025-10-13 | 40.62 | 40.73 | 40.48 | 40.68 | +0.668% | 278,302 | +12.930% |
| 2025-10-10 | 41.01 | 41.03 | 40.35 | 40.41 | -1.583% | 412,627 | +13.685% |
| 2025-10-09 | 41.43 | 41.43 | 40.95 | 41.06 | -0.821% | 272,632 | +11.885% |
| 2025-10-08 | 41.48 | 41.48 | 41.33 | 41.40 | +0.218% | 381,986 | +10.966% |
| 2025-10-07 | 41.58 | 41.58 | 41.28 | 41.31 | -0.935% | 227,364 | +11.208% |
| 2025-10-06 | 41.72 | 41.79 | 41.63 | 41.70 | +0.096% | 328,659 | +10.168% |
| 2025-10-03 | 41.62 | 41.75 | 41.53 | 41.66 | +0.628% | 1,077,237 | +10.274% |
| 2025-10-02 | 41.49 | 41.49 | 41.20 | 41.40 | +0.073% | 359,699 | +10.966% |
| 2025-10-01 | 41.32 | 41.43 | 41.27 | 41.37 | +0.632% | 351,213 | +11.047% |
| 2025-09-30 | 40.94 | 41.16 | 40.92 | 41.11 | +0.342% | 372,406 | +11.749% |
| 2025-09-29 | 40.97 | 41.00 | 40.88 | 40.97 | +0.417% | 223,503 | +12.131% |
| 2025-09-26 | 40.71 | 40.83 | 40.69 | 40.80 | +0.641% | 343,692 | +12.598% |
| 2025-09-25 | 40.55 | 40.59 | 40.38 | 40.54 | -0.759% | 613,649 | +13.320% |
| 2025-09-24 | 40.93 | 41.02 | 40.80 | 40.85 | -1.137% | 702,309 | +12.460% |
| 2025-09-23 | 41.52 | 41.62 | 41.28 | 41.32 | -0.290% | 200,534 | +11.181% |
| 2025-09-22 | 41.30 | 41.44 | 41.19 | 41.44 | +0.339% | 259,391 | +10.859% |
| 2025-09-19 | 41.33 | 41.37 | 41.22 | 41.30 | -0.314% | 362,644 | +11.235% |
| 2025-09-18 | 41.31 | 41.48 | 41.24 | 41.43 | +0.193% | 1,337,669 | +10.886% |
| 2025-09-17 | 41.42 | 41.73 | 41.19 | 41.35 | -0.361% | 457,458 | +11.100% |
| 2025-09-16 | 41.54 | 41.55 | 41.34 | 41.50 | -0.216% | 1,806,829 | +10.699% |
| 2025-09-15 | 41.49 | 41.61 | 41.41 | 41.59 | +0.727% | 6,624,382 | +10.459% |
| 2025-09-12 | 41.30 | 41.37 | 41.20 | 41.29 | -0.458% | 182,974 | +11.262% |
| 2025-09-11 | 41.22 | 41.51 | 41.21 | 41.48 | +0.974% | 312,666 | +10.752% |
| 2025-09-10 | 41.16 | 41.20 | 41.00 | 41.08 | +0.049% | 280,014 | +11.831% |
| 2025-09-09 | 40.99 | 41.10 | 40.95 | 41.06 | -0.243% | 315,923 | +11.885% |
| 2025-09-08 | 41.07 | 41.18 | 40.95 | 41.16 | +0.932% | 529,689 | +11.613% |
| 2025-09-05 | 40.92 | 41.03 | 40.67 | 40.78 | +0.369% | 225,217 | +12.653% |
| 2025-09-04 | 40.50 | 40.63 | 40.42 | 40.63 | +0.869% | 250,209 | +13.069% |
| 2025-09-03 | 40.15 | 40.30 | 40.12 | 40.28 | +0.224% | 291,116 | +14.052% |
| 2025-09-02 | 40.02 | 40.25 | 39.95 | 40.19 | -1.034% | 221,230 | +14.307% |
| 2025-08-29 | 40.59 | 40.68 | 40.55 | 40.61 | -0.466% | 188,794 | +13.125% |
| 2025-08-28 | 40.79 | 40.82 | 40.68 | 40.80 | +0.344% | 303,380 | +12.598% |
| 2025-08-27 | 40.45 | 40.67 | 40.38 | 40.66 | -0.245% | 236,055 | +12.986% |
| 2025-08-26 | 40.68 | 40.76 | 40.64 | 40.76 | -0.049% | 337,386 | +12.709% |
| 2025-08-25 | 41.15 | 41.20 | 40.77 | 40.78 | -1.355% | 224,122 | +12.653% |
| 2025-08-22 | 40.90 | 41.41 | 40.87 | 41.34 | +1.498% | 211,848 | +11.127% |
| 2025-08-21 | 40.79 | 40.87 | 40.67 | 40.73 | -0.586% | 215,450 | +12.792% |
| 2025-08-20 | 40.92 | 41.02 | 40.85 | 40.97 | +0.343% | 1,287,144 | +12.131% |
| 2025-08-19 | 41.05 | 41.05 | 40.80 | 40.83 | -0.196% | 1,483,964 | +12.515% |
| 2025-08-18 | 40.82 | 40.91 | 40.76 | 40.91 | 0.000% | 522,990 | +12.295% |
| 2025-08-15 | 40.94 | 40.96 | 40.87 | 40.91 | +0.393% | 204,584 | +12.295% |
| 2025-08-14 | 40.61 | 40.76 | 40.59 | 40.75 | -0.123% | 298,019 | +12.736% |
| 2025-08-13 | 40.72 | 40.80 | 40.69 | 40.80 | +0.592% | 260,186 | +12.598% |
| 2025-08-12 | 40.23 | 40.56 | 40.20 | 40.56 | +1.198% | 312,103 | +13.264% |
| 2025-08-11 | 40.15 | 40.18 | 40.05 | 40.08 | -0.422% | 356,154 | +14.621% |
| 2025-08-08 | 40.20 | 40.31 | 40.14 | 40.25 | +0.474% | 216,783 | +14.137% |
| 2025-08-07 | 40.16 | 40.20 | 39.89 | 40.06 | +0.831% | 363,894 | +14.678% |
| 2025-08-06 | 39.64 | 39.76 | 39.61 | 39.73 | +0.659% | 266,396 | +15.631% |
| 2025-08-05 | 39.49 | 39.54 | 39.34 | 39.47 | +0.152% | 321,729 | +16.392% |
| 2025-08-04 | 39.34 | 39.41 | 39.27 | 39.41 | +1.285% | 454,592 | +16.569% |
| 2025-08-01 | 38.90 | 38.98 | 38.69 | 38.91 | -0.282% | 478,598 | +18.067% |
| 2025-07-31 | 39.22 | 39.25 | 38.93 | 39.02 | -0.788% | 589,249 | +17.734% |
| 2025-07-30 | 39.54 | 39.64 | 39.22 | 39.33 | -0.832% | 605,954 | +16.807% |
| 2025-07-29 | 39.69 | 39.72 | 39.58 | 39.66 | -0.101% | 264,992 | +15.835% |
| 2025-07-28 | 39.92 | 39.92 | 39.62 | 39.70 | -1.464% | 323,207 | +15.718% |
| 2025-07-25 | 40.07 | 40.31 | 40.02 | 40.29 | -0.173% | 583,253 | +14.023% |
| 2025-07-24 | 40.44 | 40.52 | 40.34 | 40.36 | -0.591% | 391,306 | +13.826% |
| 2025-07-23 | 40.19 | 40.60 | 40.16 | 40.60 | +2.151% | 310,363 | +13.153% |
| 2025-07-22 | 39.54 | 39.83 | 39.46 | 39.74 | +0.569% | 266,171 | +15.587% |
| 2025-07-21 | 39.50 | 39.70 | 39.42 | 39.52 | +0.637% | 284,319 | +16.245% |
| 2025-07-18 | 39.63 | 39.64 | 39.18 | 39.27 | -0.330% | 942,262 | +16.985% |
| 2025-07-17 | 39.27 | 39.42 | 39.16 | 39.40 | +0.076% | 419,892 | +16.599% |
| 2025-07-16 | 39.15 | 39.37 | 39.05 | 39.37 | +0.742% | 644,242 | +16.688% |
| 2025-07-15 | 39.56 | 39.56 | 39.08 | 39.08 | -1.213% | 437,182 | +17.554% |
| 2025-07-14 | 39.41 | 39.59 | 39.38 | 39.56 | +0.025% | 351,428 | +16.127% |
| 2025-07-11 | 39.60 | 39.60 | 39.48 | 39.55 | -0.902% | 194,602 | +16.157% |
| 2025-07-10 | 39.82 | 39.92 | 39.73 | 39.91 | +0.025% | 280,971 | +15.109% |
| 2025-07-09 | 39.79 | 39.92 | 39.70 | 39.90 | +0.656% | 201,902 | +15.138% |
| 2025-07-08 | 39.45 | 39.65 | 39.41 | 39.64 | +0.788% | 285,442 | +15.893% |
| 2025-07-07 | 39.51 | 39.59 | 39.24 | 39.33 | -1.057% | 403,592 | +16.807% |
| 2025-07-03 | 39.61 | 39.80 | 39.61 | 39.75 | +0.151% | 245,944 | +15.572% |
| 2025-07-02 | 39.50 | 39.73 | 39.42 | 39.69 | +0.126% | 319,125 | +15.747% |
| 2025-07-01 | 39.61 | 39.70 | 39.45 | 39.64 | -0.050% | 445,416 | +15.893% |
| 2025-06-30 | 39.54 | 39.70 | 39.45 | 39.66 | +0.227% | 849,542 | +15.835% |
| 2025-06-27 | 39.54 | 39.72 | 39.41 | 39.57 | +0.790% | 340,603 | +16.098% |
| 2025-06-26 | 39.09 | 39.30 | 39.09 | 39.26 | +1.133% | 334,236 | +17.015% |
| 2025-06-25 | 38.80 | 38.87 | 38.73 | 38.82 | -0.462% | 318,746 | +18.341% |
| 2025-06-24 | 38.78 | 39.07 | 38.78 | 39.00 | -0.383% | 422,425 | +17.795% |
| 2025-06-23 | 38.54 | 39.15 | 38.53 | 39.15 | +0.772% | 559,109 | +17.344% |
| 2025-06-20 | 39.12 | 39.12 | 38.82 | 38.85 | -0.817% | 380,414 | +18.250% |
| 2025-06-18 | 39.15 | 39.36 | 39.03 | 39.17 | +0.230% | 480,392 | +17.284% |
| 2025-06-17 | 39.40 | 39.44 | 39.04 | 39.08 | -1.213% | 369,385 | +17.554% |
| 2025-06-16 | 39.74 | 39.92 | 39.55 | 39.56 | +0.406% | 720,385 | +16.127% |
| 2025-06-13 | 39.42 | 39.63 | 39.32 | 39.40 | -1.253% | 379,911 | +16.599% |
| 2025-06-12 | 39.75 | 39.93 | 39.75 | 39.90 | +0.910% | 248,301 | +15.138% |
| 2025-06-11 | 39.67 | 39.76 | 39.54 | 39.54 | -0.126% | 772,363 | +16.186% |
| 2025-06-10 | 39.68 | 39.71 | 39.52 | 39.59 | 0.000% | 433,371 | +16.039% |
| 2025-06-09 | 39.50 | 39.70 | 39.50 | 39.59 | +0.051% | 517,170 | +16.039% |
| 2025-06-06 | 39.45 | 39.59 | 39.45 | 39.57 | +0.381% | 346,397 | +16.098% |
| 2025-06-05 | 39.59 | 39.59 | 39.35 | 39.42 | -0.101% | 568,327 | +16.540% |
| 2025-06-04 | 39.39 | 39.56 | 39.35 | 39.46 | +0.433% | 509,168 | +16.422% |
| 2025-06-03 | 39.24 | 39.34 | 39.12 | 39.29 | -0.808% | 537,559 | +16.925% |
| 2025-06-02 | 39.28 | 39.63 | 39.15 | 39.61 | +1.123% | 323,807 | +15.981% |
| 2025-05-30 | 39.14 | 39.20 | 38.91 | 39.17 | +0.153% | 502,487 | +17.284% |
| 2025-05-29 | 39.19 | 39.19 | 38.94 | 39.11 | +0.411% | 629,398 | +17.464% |
| 2025-05-28 | 39.05 | 39.11 | 38.93 | 38.95 | -1.142% | 557,454 | +17.946% |
| 2025-05-27 | 39.39 | 39.44 | 39.21 | 39.40 | +1.233% | 327,558 | +16.599% |
| 2025-05-23 | 38.52 | 38.98 | 38.50 | 38.92 | +0.258% | 432,832 | +18.037% |
| 2025-05-22 | 38.65 | 38.90 | 38.64 | 38.82 | 0.000% | 345,397 | +18.341% |
| 2025-05-21 | 39.08 | 39.20 | 38.80 | 38.82 | -0.513% | 458,516 | +18.341% |
| 2025-05-20 | 38.90 | 39.06 | 38.88 | 39.02 | +0.515% | 475,943 | +17.734% |
| 2025-05-19 | 38.46 | 38.84 | 38.46 | 38.82 | +0.831% | 461,152 | +18.341% |
| 2025-05-16 | 38.38 | 38.51 | 38.28 | 38.50 | +0.208% | 336,968 | +19.325% |
| 2025-05-15 | 38.23 | 38.44 | 38.11 | 38.42 | +1.159% | 266,023 | +19.573% |
| 2025-05-14 | 38.27 | 38.27 | 37.93 | 37.98 | -0.315% | 293,936 | +20.958% |
| 2025-05-13 | 38.04 | 38.23 | 37.99 | 38.10 | +0.105% | 268,439 | +20.577% |
| 2025-05-12 | 38.02 | 38.07 | 37.79 | 38.06 | +0.369% | 389,673 | +20.704% |
| 2025-05-09 | 37.99 | 38.01 | 37.83 | 37.92 | +0.584% | 192,201 | +21.150% |
| 2025-05-08 | 37.97 | 37.97 | 37.70 | 37.70 | -0.317% | 248,758 | +21.857% |
| 2025-05-07 | 37.82 | 37.97 | 37.70 | 37.82 | -0.158% | 322,132 | +21.470% |
| 2025-05-06 | 37.95 | 38.00 | 37.86 | 37.88 | -0.026% | 420,433 | +21.278% |
| 2025-05-05 | 37.95 | 37.99 | 37.88 | 37.89 | +0.185% | 341,713 | +21.246% |
| 2025-05-02 | 37.81 | 37.91 | 37.71 | 37.82 | +1.913% | 239,367 | +21.470% |
| 2025-05-01 | 37.32 | 37.35 | 37.09 | 37.11 | -0.376% | 204,802 | +23.794% |
| 2025-04-30 | 37.13 | 37.37 | 36.88 | 37.25 | -0.134% | 388,444 | +23.329% |
| 2025-04-29 | 37.18 | 37.38 | 37.17 | 37.30 | +0.269% | 185,500 | +23.164% |
| 2025-04-28 | 37.03 | 37.25 | 36.96 | 37.20 | +0.868% | 297,134 | +23.495% |
| 2025-04-25 | 36.75 | 36.94 | 36.65 | 36.88 | +0.354% | 356,277 | +24.566% |
| 2025-04-24 | 36.43 | 36.80 | 36.42 | 36.75 | +1.212% | 216,346 | +25.007% |
| 2025-04-23 | 36.54 | 36.82 | 36.23 | 36.31 | +0.276% | 480,704 | +26.522% |
| 2025-04-22 | 35.98 | 36.38 | 35.95 | 36.21 | +2.057% | 479,818 | +26.871% |
| 2025-04-21 | 35.83 | 35.83 | 35.26 | 35.48 | -0.477% | 332,555 | +29.481% |
| 2025-04-17 | 35.52 | 35.89 | 35.52 | 35.65 | +0.992% | 411,504 | +28.864% |
| 2025-04-16 | 35.46 | 35.65 | 35.20 | 35.30 | -0.226% | 472,491 | +30.142% |
| 2025-04-15 | 35.31 | 35.53 | 35.31 | 35.38 | 0.000% | 485,255 | +29.847% |