GSSC
GS ActiveBeta U.S. Small Cap Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 9:33:22 AM EDT
86.71USD-0.184%(-0.16)5,816
84.52Bid87.05Ask2.53SpreadGSSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.75 | 86.75 | 86.71 | 86.71 | -0.184% | 5,816 | 0.000% |
| 2026-10-02 | 86.99 | 87.37 | 86.71 | 86.87 | +0.824% | 19,829 | -0.184% |
| 2026-10-01 | 85.54 | 86.48 | 85.10 | 86.16 | +0.443% | 29,093 | +0.638% |
| 2026-09-30 | 86.57 | 86.57 | 85.74 | 85.78 | -0.368% | 22,745 | +1.084% |
| 2026-09-29 | 86.46 | 86.46 | 85.60 | 86.10 | -0.535% | 51,737 | +0.712% |
| 2026-09-28 | 86.16 | 86.84 | 86.05 | 86.56 | -0.362% | 24,075 | +0.173% |
| 2026-09-25 | 86.94 | 87.14 | 86.36 | 86.87 | +0.305% | 21,307 | -0.189% |
| 2026-09-24 | 86.62 | 86.75 | 85.84 | 86.61 | -0.311% | 34,240 | +0.115% |
| 2026-09-23 | 87.94 | 87.94 | 86.81 | 86.88 | -1.560% | 37,902 | -0.196% |
| 2026-09-22 | 88.26 | 88.75 | 87.92 | 88.26 | +0.554% | 32,687 | -1.752% |
| 2026-09-21 | 88.05 | 88.05 | 87.63 | 87.77 | +0.412% | 28,841 | -1.208% |
| 2026-09-18 | 87.67 | 87.67 | 86.99 | 87.41 | -0.609% | 33,591 | -0.801% |
| 2026-09-17 | 88.72 | 88.72 | 87.94 | 87.95 | +0.555% | 22,373 | -1.405% |
| 2026-09-16 | 87.84 | 88.36 | 86.72 | 87.46 | -0.214% | 57,994 | -0.858% |
| 2026-09-15 | 88.20 | 88.20 | 87.41 | 87.65 | -0.671% | 30,825 | -1.070% |
| 2026-09-14 | 88.39 | 88.64 | 87.92 | 88.24 | -0.261% | 49,731 | -1.734% |
| 2026-09-11 | 88.83 | 88.83 | 88.32 | 88.47 | +0.680% | 30,768 | -1.990% |
| 2026-09-10 | 88.08 | 88.48 | 87.74 | 87.87 | -0.866% | 22,040 | -1.324% |
| 2026-09-09 | 89.34 | 89.34 | 88.63 | 88.64 | -1.115% | 10,962 | -2.178% |
| 2026-09-08 | 90.09 | 90.10 | 89.63 | 89.64 | -0.819% | 17,357 | -3.269% |
| 2026-09-04 | 89.52 | 90.38 | 89.52 | 90.38 | +0.333% | 30,135 | -4.061% |
| 2026-09-03 | 90.33 | 90.33 | 89.57 | 90.08 | +0.370% | 16,766 | -3.741% |
| 2026-09-02 | 88.77 | 89.88 | 88.77 | 89.75 | +1.318% | 22,231 | -3.384% |
| 2026-09-01 | 89.11 | 89.37 | 88.48 | 88.58 | -1.271% | 51,710 | -2.111% |
| 2026-08-31 | 90.14 | 90.14 | 89.25 | 89.72 | -0.620% | 42,310 | -3.355% |
| 2026-08-28 | 91.17 | 91.42 | 90.27 | 90.28 | -1.052% | 38,196 | -3.954% |
| 2026-08-27 | 90.86 | 91.26 | 90.74 | 91.24 | +0.308% | 43,727 | -4.965% |
| 2026-08-26 | 90.77 | 91.15 | 90.68 | 90.96 | +0.011% | 21,787 | -4.672% |
| 2026-08-25 | 90.89 | 91.09 | 90.68 | 90.95 | +0.276% | 40,145 | -4.662% |
| 2026-08-24 | 91.31 | 91.31 | 90.48 | 90.70 | -0.679% | 18,772 | -4.399% |
| 2026-08-21 | 90.95 | 91.48 | 90.75 | 91.32 | +0.817% | 118,554 | -5.048% |
| 2026-08-20 | 91.01 | 91.13 | 90.38 | 90.58 | -1.307% | 32,257 | -4.272% |
| 2026-08-19 | 92.27 | 92.27 | 91.68 | 91.78 | +0.427% | 31,177 | -5.524% |
| 2026-08-18 | 91.78 | 92.39 | 91.34 | 91.39 | -0.975% | 36,789 | -5.121% |
| 2026-08-17 | 92.46 | 92.55 | 92.08 | 92.29 | -0.406% | 23,641 | -6.046% |
| 2026-08-14 | 92.35 | 92.70 | 92.35 | 92.67 | +0.321% | 48,698 | -6.428% |
| 2026-08-13 | 92.47 | 92.75 | 92.20 | 92.37 | +0.385% | 13,456 | -6.128% |
| 2026-08-12 | 92.28 | 92.28 | 91.49 | 92.02 | +0.311% | 30,245 | -5.766% |
| 2026-08-11 | 91.63 | 92.09 | 91.34 | 91.73 | +0.306% | 155,946 | -5.473% |
| 2026-08-10 | 91.69 | 91.77 | 91.44 | 91.45 | -0.546% | 13,567 | -5.183% |
| 2026-08-07 | 91.87 | 92.06 | 91.76 | 91.95 | +0.881% | 15,362 | -5.701% |
| 2026-08-06 | 91.70 | 91.96 | 91.08 | 91.15 | -0.872% | 20,440 | -4.869% |
| 2026-08-05 | 92.84 | 92.84 | 91.95 | 91.95 | -0.616% | 23,278 | -5.699% |
| 2026-08-04 | 91.22 | 92.66 | 91.11 | 92.52 | +1.838% | 40,487 | -6.280% |
| 2026-08-03 | 89.54 | 90.92 | 89.54 | 90.85 | +1.907% | 21,252 | -4.557% |
| 2026-07-31 | 89.73 | 89.73 | 88.25 | 89.15 | -0.380% | 17,838 | -2.737% |
| 2026-07-30 | 89.04 | 89.55 | 88.44 | 89.49 | +0.879% | 17,831 | -3.106% |
| 2026-07-29 | 89.74 | 90.08 | 88.65 | 88.71 | -1.521% | 231,887 | -2.255% |
| 2026-07-28 | 90.01 | 90.08 | 89.34 | 90.08 | +0.558% | 28,264 | -3.741% |
| 2026-07-27 | 89.64 | 90.09 | 89.12 | 89.58 | +0.839% | 22,382 | -3.204% |
| 2026-07-24 | 89.12 | 89.64 | 88.73 | 88.83 | -0.088% | 15,913 | -2.392% |
| 2026-07-23 | 88.96 | 89.19 | 88.50 | 88.91 | -0.777% | 65,368 | -2.478% |
| 2026-07-22 | 90.43 | 90.43 | 89.50 | 89.61 | -0.951% | 34,282 | -3.236% |
| 2026-07-21 | 89.78 | 90.57 | 89.59 | 90.47 | +1.197% | 29,324 | -4.156% |
| 2026-07-20 | 90.34 | 90.37 | 89.34 | 89.40 | -0.810% | 42,879 | -3.009% |
| 2026-07-17 | 89.42 | 90.69 | 89.42 | 90.13 | -0.661% | 35,335 | -3.795% |
| 2026-07-16 | 90.24 | 91.21 | 90.24 | 90.73 | +0.476% | 34,594 | -4.431% |
| 2026-07-15 | 90.19 | 90.63 | 90.02 | 90.30 | +0.289% | 49,189 | -3.976% |
| 2026-07-14 | 90.38 | 91.41 | 89.35 | 90.04 | +0.290% | 39,539 | -3.698% |
| 2026-07-13 | 89.93 | 90.27 | 89.56 | 89.78 | -0.686% | 32,543 | -3.419% |
| 2026-07-10 | 90.79 | 90.79 | 89.70 | 90.40 | -0.199% | 44,825 | -4.082% |
| 2026-07-09 | 89.98 | 90.67 | 89.98 | 90.58 | +1.502% | 62,564 | -4.272% |
| 2026-07-08 | 89.56 | 89.69 | 88.56 | 89.24 | -0.988% | 31,446 | -2.835% |
| 2026-07-07 | 90.65 | 90.65 | 89.84 | 90.13 | -0.766% | 26,205 | -3.795% |
| 2026-07-06 | 90.65 | 91.15 | 90.53 | 90.83 | +0.593% | 34,299 | -4.531% |
| 2026-07-02 | 91.59 | 91.75 | 89.72 | 90.29 | -0.943% | 24,385 | -3.965% |
| 2026-07-01 | 90.97 | 92.00 | 90.97 | 91.15 | -0.121% | 18,589 | -4.871% |
| 2026-06-30 | 90.81 | 91.46 | 90.23 | 91.26 | +0.562% | 38,070 | -4.986% |
| 2026-06-29 | 90.67 | 90.83 | 89.65 | 90.75 | +0.354% | 31,485 | -4.452% |
| 2026-06-26 | 89.88 | 90.72 | 89.72 | 90.43 | +0.366% | 73,165 | -4.114% |
| 2026-06-25 | 90.25 | 90.84 | 89.73 | 90.10 | +0.704% | 22,980 | -3.762% |
| 2026-06-24 | 88.88 | 90.30 | 88.88 | 89.47 | +0.552% | 22,485 | -3.085% |
| 2026-06-23 | 87.94 | 89.46 | 87.94 | 88.98 | -0.394% | 45,367 | -2.549% |
| 2026-06-22 | 89.42 | 89.84 | 89.04 | 89.33 | +0.418% | 32,450 | -2.933% |
| 2026-06-18 | 88.53 | 88.96 | 88.02 | 88.96 | +2.004% | 23,092 | -2.527% |
| 2026-06-17 | 88.27 | 88.97 | 87.00 | 87.21 | -1.077% | 23,550 | -0.574% |
| 2026-06-16 | 88.65 | 89.28 | 87.97 | 88.16 | -0.305% | 32,056 | -1.645% |
| 2026-06-15 | 89.47 | 89.47 | 88.43 | 88.43 | +0.254% | 37,407 | -1.944% |
| 2026-06-12 | 87.97 | 88.90 | 87.63 | 88.21 | +0.933% | 27,833 | -1.695% |
| 2026-06-11 | 85.85 | 87.58 | 85.54 | 87.39 | +2.620% | 45,828 | -0.778% |
| 2026-06-10 | 85.46 | 86.82 | 85.12 | 85.16 | -0.759% | 36,685 | +1.821% |
| 2026-06-09 | 86.13 | 87.04 | 83.88 | 85.81 | +0.594% | 35,769 | +1.049% |
| 2026-06-08 | 85.67 | 86.02 | 85.26 | 85.30 | +0.795% | 30,927 | +1.650% |
| 2026-06-05 | 86.23 | 86.23 | 84.24 | 84.63 | -2.699% | 21,022 | +2.458% |
| 2026-06-04 | 85.68 | 87.22 | 85.68 | 86.98 | +1.560% | 22,218 | -0.307% |
| 2026-06-03 | 86.26 | 86.26 | 85.37 | 85.64 | -1.210% | 19,419 | +1.248% |
| 2026-06-02 | 86.50 | 86.81 | 86.28 | 86.69 | +0.779% | 26,395 | +0.023% |
| 2026-06-01 | 85.52 | 86.33 | 85.10 | 86.02 | +0.012% | 32,847 | +0.802% |
| 2026-05-29 | 86.38 | 86.39 | 85.85 | 86.01 | -0.708% | 19,391 | +0.814% |
| 2026-05-28 | 86.00 | 86.74 | 85.62 | 86.62 | +0.363% | 28,430 | +0.101% |
| 2026-05-27 | 86.17 | 86.58 | 86.08 | 86.31 | +0.286% | 24,660 | +0.463% |
| 2026-05-26 | 85.04 | 86.06 | 85.04 | 86.06 | +1.913% | 20,728 | +0.751% |
| 2026-05-22 | 84.37 | 84.69 | 84.10 | 84.45 | +0.816% | 34,529 | +2.678% |
| 2026-05-21 | 82.71 | 83.85 | 82.38 | 83.77 | +0.615% | 25,032 | +3.515% |
| 2026-05-20 | 81.71 | 83.26 | 81.47 | 83.25 | +2.433% | 33,864 | +4.152% |
| 2026-05-19 | 81.66 | 81.92 | 81.05 | 81.28 | -1.184% | 17,566 | +6.685% |
| 2026-05-18 | 82.60 | 82.88 | 81.81 | 82.25 | -0.048% | 20,986 | +5.422% |
| 2026-05-15 | 82.89 | 83.01 | 82.29 | 82.29 | -2.145% | 16,541 | +5.371% |
| 2026-05-14 | 83.98 | 84.56 | 83.69 | 84.09 | +0.598% | 15,252 | +3.111% |
| 2026-05-13 | 83.84 | 83.84 | 83.01 | 83.59 | -0.177% | 52,409 | +3.727% |
| 2026-05-12 | 84.15 | 84.15 | 82.72 | 83.74 | -1.025% | 31,997 | +3.543% |
| 2026-05-11 | 85.10 | 85.26 | 84.54 | 84.61 | -0.379% | 33,645 | +2.482% |
| 2026-05-08 | 84.86 | 85.00 | 84.45 | 84.93 | +0.724% | 16,668 | +2.093% |
| 2026-05-07 | 85.01 | 85.19 | 84.18 | 84.32 | -1.216% | 26,781 | +2.832% |
| 2026-05-06 | 85.33 | 85.36 | 84.71 | 85.36 | +1.070% | 24,925 | +1.582% |
| 2026-05-05 | 83.67 | 84.66 | 83.61 | 84.46 | +1.816% | 21,997 | +2.668% |
| 2026-05-04 | 83.48 | 84.00 | 82.59 | 82.95 | -0.825% | 25,821 | +4.533% |
| 2026-05-01 | 83.49 | 83.77 | 82.79 | 83.64 | +0.565% | 18,478 | +3.670% |
| 2026-04-30 | 81.73 | 83.17 | 81.45 | 83.17 | +2.222% | 25,596 | +4.256% |
| 2026-04-29 | 82.09 | 82.09 | 80.95 | 81.36 | -1.085% | 58,437 | +6.573% |
| 2026-04-28 | 82.50 | 82.69 | 82.03 | 82.25 | -0.725% | 106,298 | +5.416% |
| 2026-04-27 | 82.79 | 83.09 | 82.63 | 82.86 | +0.067% | 64,651 | +4.652% |
| 2026-04-24 | 82.70 | 82.97 | 81.95 | 82.80 | +0.583% | 23,169 | +4.722% |
| 2026-04-23 | 82.70 | 82.86 | 81.33 | 82.32 | -0.351% | 36,802 | +5.333% |
| 2026-04-22 | 82.97 | 82.97 | 82.29 | 82.61 | +0.560% | 23,046 | +4.963% |
| 2026-04-21 | 83.16 | 83.69 | 81.93 | 82.15 | -0.856% | 28,234 | +5.551% |
| 2026-04-20 | 82.09 | 83.00 | 82.09 | 82.86 | +0.314% | 32,386 | +4.647% |
| 2026-04-17 | 81.68 | 83.17 | 81.48 | 82.60 | +2.380% | 43,656 | +4.976% |
| 2026-04-16 | 80.69 | 80.73 | 80.26 | 80.68 | +0.251% | 16,662 | +7.474% |
| 2026-04-15 | 80.61 | 80.77 | 80.13 | 80.48 | +0.172% | 29,001 | +7.744% |
| 2026-04-14 | 80.04 | 80.59 | 79.98 | 80.34 | +1.107% | 15,033 | +7.930% |
| 2026-04-13 | 77.88 | 79.50 | 77.88 | 79.46 | +1.469% | 34,063 | +9.124% |
| 2026-04-10 | 78.98 | 78.98 | 78.02 | 78.31 | -0.508% | 40,347 | +10.727% |
| 2026-04-09 | 77.80 | 78.94 | 77.80 | 78.71 | +0.755% | 27,918 | +10.164% |
| 2026-04-08 | 78.22 | 78.68 | 77.89 | 78.12 | +2.871% | 28,168 | +10.996% |
| 2026-04-07 | 75.29 | 75.98 | 75.01 | 75.94 | +0.251% | 32,146 | +14.182% |
| 2026-04-06 | 75.37 | 75.92 | 75.16 | 75.75 | +0.481% | 35,514 | +14.469% |
| 2026-04-02 | 73.77 | 75.73 | 73.67 | 75.39 | +0.223% | 48,997 | +15.019% |
| 2026-04-01 | 75.25 | 75.99 | 75.18 | 75.22 | +0.902% | 16,031 | +15.275% |
| 2026-03-31 | 73.49 | 74.91 | 73.14 | 74.55 | +2.881% | 34,996 | +16.315% |
| 2026-03-30 | 73.85 | 73.85 | 72.22 | 72.46 | -1.015% | 37,756 | +19.666% |
| 2026-03-27 | 74.01 | 74.08 | 73.06 | 73.20 | -1.732% | 31,967 | +18.452% |
| 2026-03-26 | 74.72 | 75.71 | 74.41 | 74.49 | -1.449% | 32,829 | +16.400% |
| 2026-03-25 | 75.76 | 75.92 | 74.87 | 75.59 | +0.754% | 25,632 | +14.714% |
| 2026-03-24 | 74.14 | 75.45 | 73.94 | 75.02 | +0.404% | 29,332 | +15.579% |
| 2026-03-23 | 74.52 | 75.68 | 74.05 | 74.72 | +2.596% | 31,573 | +16.047% |
| 2026-03-20 | 74.14 | 74.14 | 72.45 | 72.83 | -2.111% | 30,757 | +19.059% |
| 2026-03-19 | 73.23 | 75.03 | 73.06 | 74.40 | +0.747% | 31,189 | +16.546% |
| 2026-03-18 | 74.72 | 74.75 | 73.85 | 73.85 | -1.693% | 32,254 | +17.416% |
| 2026-03-17 | 75.01 | 75.60 | 74.94 | 75.12 | +0.576% | 18,449 | +15.429% |
| 2026-03-16 | 74.91 | 75.31 | 74.60 | 74.69 | +0.945% | 28,342 | +16.094% |
| 2026-03-13 | 75.07 | 75.07 | 73.70 | 73.99 | -0.335% | 25,750 | +17.191% |
| 2026-03-12 | 74.52 | 74.86 | 74.08 | 74.24 | -1.939% | 97,926 | +16.798% |
| 2026-03-11 | 75.43 | 76.18 | 75.10 | 75.71 | -0.315% | 57,788 | +14.533% |
| 2026-03-10 | 76.04 | 77.03 | 75.72 | 75.95 | -0.288% | 26,128 | +14.172% |
| 2026-03-09 | 73.81 | 76.17 | 73.53 | 76.17 | +0.782% | 33,105 | +13.843% |
| 2026-03-06 | 75.71 | 75.92 | 75.18 | 75.58 | -2.264% | 36,961 | +14.733% |
| 2026-03-05 | 78.12 | 78.43 | 76.47 | 77.33 | -1.890% | 32,507 | +12.136% |
| 2026-03-04 | 78.04 | 78.94 | 78.04 | 78.82 | +1.078% | 25,885 | +10.017% |
| 2026-03-03 | 77.29 | 78.42 | 76.36 | 77.97 | -1.596% | 51,568 | +11.202% |
| 2026-03-02 | 77.57 | 79.36 | 77.57 | 79.24 | +0.558% | 40,826 | +9.427% |
| 2026-02-27 | 79.00 | 79.00 | 78.24 | 78.80 | -1.770% | 26,168 | +10.038% |
| 2026-02-26 | 79.80 | 80.25 | 79.14 | 80.22 | +0.835% | 34,763 | +8.090% |
| 2026-02-25 | 79.65 | 79.68 | 78.88 | 79.56 | +0.742% | 12,865 | +8.993% |
| 2026-02-24 | 78.25 | 79.40 | 78.25 | 78.97 | +1.117% | 42,582 | +9.801% |
| 2026-02-23 | 79.29 | 79.29 | 77.64 | 78.10 | -1.986% | 37,112 | +11.028% |
| 2026-02-20 | 79.32 | 80.24 | 79.10 | 79.68 | +0.117% | 67,070 | +8.823% |
| 2026-02-19 | 79.24 | 79.59 | 78.87 | 79.59 | +0.235% | 22,214 | +8.950% |
| 2026-02-18 | 79.38 | 80.28 | 79.12 | 79.40 | +0.278% | 21,286 | +9.207% |
| 2026-02-17 | 79.09 | 79.64 | 78.37 | 79.18 | -0.117% | 67,261 | +9.510% |
| 2026-02-13 | 78.33 | 79.87 | 78.25 | 79.27 | +1.100% | 31,491 | +9.382% |
| 2026-02-12 | 80.50 | 80.50 | 78.04 | 78.41 | -1.840% | 33,705 | +10.585% |
| 2026-02-11 | 81.03 | 81.03 | 79.25 | 79.88 | -0.585% | 21,819 | +8.550% |
| 2026-02-10 | 80.47 | 80.90 | 80.30 | 80.35 | -0.044% | 14,145 | +7.915% |
| 2026-02-09 | 80.16 | 80.73 | 79.77 | 80.39 | +0.394% | 21,762 | +7.868% |
| 2026-02-06 | 78.94 | 80.36 | 78.94 | 80.07 | +2.948% | 27,121 | +8.293% |
| 2026-02-05 | 78.21 | 79.21 | 77.62 | 77.78 | -1.542% | 52,433 | +11.485% |
| 2026-02-04 | 79.86 | 79.86 | 78.30 | 79.00 | -0.685% | 24,463 | +9.766% |
| 2026-02-03 | 79.83 | 80.22 | 78.55 | 79.54 | +0.013% | 19,232 | +9.014% |
| 2026-02-02 | 78.19 | 80.06 | 78.19 | 79.53 | +1.184% | 23,614 | +9.028% |
| 2026-01-30 | 79.15 | 79.33 | 78.10 | 78.60 | -1.126% | 32,529 | +10.318% |
| 2026-01-29 | 79.44 | 79.64 | 78.31 | 79.49 | +0.439% | 1,521,473 | +9.077% |
| 2026-01-28 | 80.01 | 80.01 | 79.13 | 79.15 | -0.612% | 21,813 | +9.556% |
| 2026-01-27 | 79.81 | 79.81 | 79.31 | 79.63 | -0.186% | 16,451 | +8.885% |
| 2026-01-26 | 79.99 | 80.28 | 79.52 | 79.78 | -0.159% | 25,029 | +8.683% |
| 2026-01-23 | 81.18 | 81.18 | 79.73 | 79.91 | -1.637% | 20,050 | +8.510% |
| 2026-01-22 | 81.35 | 81.91 | 81.21 | 81.24 | +0.657% | 20,047 | +6.733% |
| 2026-01-21 | 79.68 | 80.97 | 79.48 | 80.71 | +2.010% | 30,370 | +7.434% |
| 2026-01-20 | 78.61 | 79.72 | 78.61 | 79.12 | -1.156% | 48,131 | +9.593% |
| 2026-01-16 | 80.28 | 80.44 | 79.89 | 80.05 | -0.327% | 24,611 | +8.326% |
| 2026-01-15 | 79.75 | 80.70 | 79.73 | 80.31 | +1.156% | 42,858 | +7.972% |
| 2026-01-14 | 79.03 | 79.56 | 78.80 | 79.39 | +0.411% | 39,041 | +9.220% |
| 2026-01-13 | 79.42 | 79.42 | 78.98 | 79.07 | -0.284% | 18,240 | +9.669% |
| 2026-01-12 | 78.65 | 79.40 | 78.51 | 79.29 | +0.209% | 30,650 | +9.358% |
| 2026-01-09 | 79.08 | 79.51 | 78.39 | 79.13 | +0.451% | 28,316 | +9.586% |
| 2026-01-08 | 77.43 | 78.83 | 77.43 | 78.77 | +1.338% | 43,759 | +10.080% |
| 2026-01-07 | 78.28 | 78.28 | 77.54 | 77.73 | -0.499% | 45,140 | +11.553% |
| 2026-01-06 | 76.97 | 78.12 | 76.83 | 78.12 | +1.197% | 81,448 | +10.996% |
| 2026-01-05 | 76.06 | 77.48 | 76.06 | 77.20 | +1.811% | 27,923 | +12.324% |
| 2026-01-02 | 76.06 | 76.06 | 75.34 | 75.82 | +0.255% | 34,152 | +14.359% |
| 2025-12-31 | 76.20 | 76.20 | 75.57 | 75.63 | -0.696% | 19,072 | +14.650% |
| 2025-12-30 | 76.65 | 76.65 | 76.16 | 76.16 | -0.626% | 20,391 | +13.852% |
| 2025-12-29 | 76.76 | 77.03 | 76.53 | 76.64 | -0.601% | 26,696 | +13.139% |
| 2025-12-26 | 77.26 | 77.26 | 76.91 | 77.10 | -0.369% | 13,226 | +12.460% |
| 2025-12-24 | 77.18 | 77.45 | 77.05 | 77.39 | +0.337% | 11,625 | +12.045% |
| 2025-12-23 | 77.41 | 77.41 | 77.08 | 77.13 | -0.913% | 19,352 | +12.422% |
| 2025-12-22 | 77.48 | 78.35 | 77.48 | 77.84 | +0.902% | 48,333 | +11.396% |
| 2025-12-19 | 76.95 | 77.38 | 76.95 | 77.14 | +0.306% | 26,796 | +12.402% |
| 2025-12-18 | 77.23 | 77.58 | 76.81 | 76.91 | +0.725% | 28,222 | +12.745% |
| 2025-12-17 | 77.23 | 77.80 | 76.30 | 76.35 | -1.018% | 27,189 | +13.563% |
| 2025-12-16 | 77.02 | 77.39 | 76.71 | 77.14 | -0.149% | 12,784 | +12.406% |
| 2025-12-15 | 78.29 | 78.29 | 77.26 | 77.26 | -0.541% | 20,721 | +12.239% |
| 2025-12-12 | 78.68 | 78.68 | 77.64 | 77.67 | -1.265% | 24,825 | +11.632% |
| 2025-12-11 | 77.60 | 78.74 | 77.60 | 78.67 | +1.146% | 59,174 | +10.220% |
| 2025-12-10 | 76.39 | 78.14 | 76.39 | 77.78 | +1.539% | 39,990 | +11.483% |
| 2025-12-09 | 76.06 | 76.86 | 76.06 | 76.60 | +0.563% | 30,621 | +13.198% |
| 2025-12-08 | 76.73 | 76.73 | 76.13 | 76.17 | -0.195% | 17,903 | +13.836% |
| 2025-12-05 | 76.57 | 76.74 | 76.14 | 76.32 | -0.157% | 11,357 | +13.614% |
| 2025-12-04 | 76.10 | 76.83 | 75.85 | 76.44 | +0.354% | 23,300 | +13.435% |
| 2025-12-03 | 75.11 | 76.19 | 75.11 | 76.17 | +1.736% | 18,633 | +13.837% |
| 2025-12-02 | 75.22 | 75.26 | 74.87 | 74.87 | -0.027% | 14,659 | +15.814% |
| 2025-12-01 | 74.73 | 75.47 | 74.73 | 74.89 | -1.024% | 21,878 | +15.783% |
| 2025-11-28 | 75.75 | 75.75 | 75.36 | 75.67 | +0.318% | 16,673 | +14.597% |
| 2025-11-26 | 75.06 | 75.87 | 75.01 | 75.42 | +0.607% | 22,321 | +14.962% |
| 2025-11-25 | 73.52 | 75.16 | 73.52 | 74.97 | +2.264% | 33,296 | +15.660% |
| 2025-11-24 | 72.57 | 73.44 | 72.46 | 73.31 | +1.608% | 16,958 | +18.279% |
| 2025-11-21 | 70.73 | 72.72 | 70.60 | 72.15 | +2.762% | 149,956 | +20.180% |
| 2025-11-20 | 72.41 | 72.77 | 70.21 | 70.21 | -1.404% | 27,639 | +23.499% |
| 2025-11-19 | 71.37 | 72.05 | 71.00 | 71.21 | -0.069% | 24,431 | +21.765% |
| 2025-11-18 | 70.63 | 71.64 | 70.63 | 71.26 | +0.280% | 43,013 | +21.681% |
| 2025-11-17 | 72.47 | 72.67 | 70.97 | 71.06 | -2.133% | 30,230 | +22.022% |
| 2025-11-14 | 71.63 | 72.94 | 71.63 | 72.61 | -0.165% | 23,086 | +19.419% |
| 2025-11-13 | 74.03 | 74.12 | 72.48 | 72.73 | -2.388% | 35,120 | +19.222% |
| 2025-11-12 | 74.71 | 75.15 | 74.50 | 74.51 | -0.015% | 18,821 | +16.375% |
| 2025-11-11 | 74.35 | 74.60 | 74.11 | 74.52 | +0.377% | 22,481 | +16.358% |
| 2025-11-10 | 74.50 | 74.63 | 73.75 | 74.24 | +0.801% | 31,951 | +16.797% |
| 2025-11-07 | 72.58 | 73.65 | 72.37 | 73.65 | +0.644% | 38,825 | +17.733% |
| 2025-11-06 | 74.52 | 74.52 | 73.18 | 73.18 | -1.984% | 20,272 | +18.490% |
| 2025-11-05 | 73.66 | 74.81 | 73.66 | 74.66 | +1.855% | 15,970 | +16.140% |
| 2025-11-04 | 73.44 | 74.14 | 73.30 | 73.30 | -1.716% | 32,242 | +18.295% |
| 2025-11-03 | 74.25 | 74.67 | 73.70 | 74.58 | -0.108% | 53,571 | +16.264% |
| 2025-10-31 | 74.46 | 74.73 | 74.02 | 74.66 | +0.444% | 24,892 | +16.139% |
| 2025-10-30 | 74.38 | 75.26 | 74.33 | 74.33 | -0.772% | 23,742 | +16.655% |
| 2025-10-29 | 75.40 | 76.23 | 74.48 | 74.91 | -1.228% | 41,244 | +15.754% |
| 2025-10-28 | 75.85 | 76.45 | 75.71 | 75.84 | -0.583% | 22,965 | +14.333% |
| 2025-10-27 | 76.81 | 76.89 | 76.16 | 76.28 | -0.020% | 29,577 | +13.666% |
| 2025-10-24 | 76.43 | 76.68 | 76.30 | 76.30 | +1.155% | 21,998 | +13.644% |
| 2025-10-23 | 74.93 | 75.65 | 74.74 | 75.43 | +1.109% | 14,457 | +14.957% |
| 2025-10-22 | 75.23 | 75.38 | 73.89 | 74.60 | -1.192% | 21,818 | +16.232% |
| 2025-10-21 | 75.05 | 75.66 | 74.81 | 75.50 | +0.159% | 24,892 | +14.846% |
| 2025-10-20 | 74.85 | 75.39 | 74.82 | 75.38 | +1.811% | 25,678 | +15.029% |
| 2025-10-17 | 73.85 | 74.40 | 73.57 | 74.04 | -0.413% | 25,888 | +17.112% |
| 2025-10-16 | 76.15 | 76.15 | 74.15 | 74.35 | -1.956% | 14,887 | +16.629% |
| 2025-10-15 | 76.12 | 76.53 | 75.31 | 75.83 | +0.536% | 15,121 | +14.348% |
| 2025-10-14 | 73.24 | 75.80 | 73.18 | 75.43 | +1.556% | 17,038 | +14.961% |
| 2025-10-13 | 73.79 | 74.35 | 73.53 | 74.27 | +2.555% | 25,537 | +16.750% |
| 2025-10-10 | 75.03 | 75.15 | 72.42 | 72.42 | -3.310% | 33,432 | +19.732% |
| 2025-10-09 | 75.43 | 75.43 | 74.62 | 74.90 | -0.736% | 26,281 | +15.769% |
| 2025-10-08 | 75.20 | 75.47 | 74.72 | 75.45 | +0.890% | 18,305 | +14.917% |
| 2025-10-07 | 75.61 | 75.83 | 74.66 | 74.79 | -1.241% | 31,931 | +15.940% |
| 2025-10-06 | 76.17 | 76.25 | 75.52 | 75.73 | +0.184% | 37,320 | +14.500% |
| 2025-10-03 | 75.62 | 76.42 | 75.57 | 75.59 | +0.585% | 33,687 | +14.711% |
| 2025-10-02 | 75.08 | 75.25 | 74.48 | 75.15 | +0.320% | 38,265 | +15.383% |
| 2025-10-01 | 74.47 | 75.10 | 74.47 | 74.91 | +0.027% | 23,499 | +15.752% |
| 2025-09-30 | 74.80 | 75.06 | 74.20 | 74.89 | -0.047% | 34,999 | +15.783% |
| 2025-09-29 | 75.60 | 75.60 | 74.70 | 74.92 | -0.273% | 28,935 | +15.729% |
| 2025-09-26 | 74.62 | 75.19 | 74.62 | 75.13 | +0.995% | 14,101 | +15.413% |
| 2025-09-25 | 74.24 | 74.61 | 74.02 | 74.39 | -0.853% | 40,619 | +16.561% |
| 2025-09-24 | 75.93 | 75.93 | 75.03 | 75.03 | -1.328% | 25,315 | +15.567% |
| 2025-09-23 | 76.84 | 77.21 | 76.03 | 76.04 | -0.575% | 62,128 | +14.032% |
| 2025-09-22 | 75.80 | 76.61 | 75.72 | 76.48 | +0.618% | 76,570 | +13.376% |
| 2025-09-19 | 77.03 | 77.03 | 76.01 | 76.01 | -0.964% | 59,545 | +14.077% |
| 2025-09-18 | 75.74 | 76.83 | 75.72 | 76.75 | +2.306% | 99,124 | +12.977% |
| 2025-09-17 | 74.96 | 76.21 | 74.53 | 75.02 | +0.254% | 31,352 | +15.583% |
| 2025-09-16 | 75.02 | 75.05 | 74.42 | 74.83 | -0.200% | 37,699 | +15.876% |
| 2025-09-15 | 75.12 | 75.35 | 74.92 | 74.98 | +0.294% | 26,136 | +15.644% |
| 2025-09-12 | 75.65 | 75.65 | 74.76 | 74.76 | -1.242% | 38,313 | +15.984% |
| 2025-09-11 | 74.46 | 75.72 | 74.46 | 75.70 | +1.925% | 299,562 | +14.544% |
| 2025-09-10 | 74.70 | 74.79 | 74.00 | 74.27 | -0.094% | 24,939 | +16.750% |
| 2025-09-09 | 74.65 | 74.78 | 74.26 | 74.34 | -0.895% | 22,691 | +16.640% |
| 2025-09-08 | 74.64 | 75.13 | 74.50 | 75.01 | +0.182% | 21,479 | +15.596% |
| 2025-09-05 | 75.14 | 75.28 | 74.20 | 74.88 | +0.280% | 41,238 | +15.806% |
| 2025-09-04 | 73.64 | 74.67 | 73.64 | 74.67 | +1.332% | 73,602 | +16.131% |
| 2025-09-03 | 73.72 | 74.10 | 73.29 | 73.68 | -0.075% | 24,100 | +17.677% |
| 2025-09-02 | 73.26 | 73.91 | 73.22 | 73.74 | -0.740% | 32,909 | +17.589% |
| 2025-08-29 | 74.71 | 74.71 | 74.11 | 74.29 | -0.402% | 49,234 | +16.718% |
| 2025-08-28 | 74.66 | 74.73 | 74.35 | 74.59 | -0.040% | 29,491 | +16.249% |
| 2025-08-27 | 73.95 | 74.64 | 73.95 | 74.62 | +0.647% | 25,350 | +16.202% |
| 2025-08-26 | 73.82 | 74.22 | 73.82 | 74.14 | +0.706% | 137,500 | +16.954% |
| 2025-08-25 | 73.98 | 74.20 | 73.56 | 73.62 | -0.742% | 28,651 | +17.780% |
| 2025-08-22 | 71.83 | 74.40 | 71.83 | 74.17 | +3.720% | 50,099 | +16.907% |
| 2025-08-21 | 71.06 | 71.58 | 71.06 | 71.51 | +0.238% | 14,126 | +21.256% |
| 2025-08-20 | 71.71 | 71.71 | 70.94 | 71.34 | -0.349% | 18,232 | +21.545% |
| 2025-08-19 | 71.92 | 72.25 | 71.44 | 71.59 | -0.459% | 37,955 | +21.120% |
| 2025-08-18 | 71.68 | 72.03 | 71.68 | 71.92 | +0.363% | 60,505 | +20.565% |
| 2025-08-15 | 72.21 | 72.21 | 71.25 | 71.66 | -0.431% | 22,530 | +21.002% |
| 2025-08-14 | 72.05 | 72.17 | 71.54 | 71.97 | -1.370% | 16,893 | +20.481% |
| 2025-08-13 | 72.07 | 73.12 | 72.07 | 72.97 | +1.800% | 17,217 | +18.830% |
| 2025-08-12 | 69.94 | 71.68 | 69.94 | 71.68 | +3.204% | 14,394 | +20.968% |
| 2025-08-11 | 69.61 | 69.72 | 69.32 | 69.45 | +0.149% | 19,792 | +24.843% |
| 2025-08-08 | 69.62 | 69.69 | 69.19 | 69.35 | +0.466% | 14,222 | +25.030% |
| 2025-08-07 | 70.03 | 70.03 | 68.85 | 69.03 | -0.433% | 15,084 | +25.612% |
| 2025-08-06 | 69.49 | 69.49 | 69.06 | 69.33 | +0.072% | 14,268 | +25.069% |
| 2025-08-05 | 69.46 | 69.48 | 68.58 | 69.28 | +0.499% | 25,551 | +25.159% |
| 2025-08-04 | 68.28 | 68.96 | 68.07 | 68.94 | +2.097% | 21,100 | +25.783% |
| 2025-08-01 | 67.84 | 67.84 | 66.81 | 67.52 | -1.887% | 17,623 | +28.421% |
| 2025-07-31 | 69.02 | 69.50 | 68.78 | 68.82 | -0.924% | 9,561 | +25.998% |
| 2025-07-30 | 70.00 | 70.50 | 69.08 | 69.46 | -0.443% | 13,994 | +24.834% |
| 2025-07-29 | 70.24 | 70.45 | 69.70 | 69.77 | -0.628% | 9,206 | +24.281% |
| 2025-07-28 | 70.53 | 70.53 | 70.02 | 70.21 | -0.014% | 11,257 | +23.501% |
| 2025-07-25 | 70.09 | 70.23 | 69.82 | 70.22 | +0.214% | 10,840 | +23.483% |
| 2025-07-24 | 70.64 | 70.64 | 69.99 | 70.07 | -1.421% | 11,124 | +23.748% |
| 2025-07-23 | 70.43 | 71.08 | 70.35 | 71.08 | +1.630% | 17,763 | +21.989% |
| 2025-07-22 | 69.25 | 70.09 | 69.25 | 69.94 | +1.011% | 12,650 | +23.978% |
| 2025-07-21 | 69.98 | 70.04 | 69.19 | 69.24 | -0.373% | 17,146 | +25.231% |
| 2025-07-18 | 70.47 | 70.47 | 69.41 | 69.50 | -0.613% | 13,526 | +24.764% |
| 2025-07-17 | 69.17 | 70.00 | 69.17 | 69.93 | +1.140% | 21,256 | +23.999% |
| 2025-07-16 | 68.90 | 69.23 | 68.42 | 69.14 | +0.920% | 14,896 | +25.412% |
| 2025-07-15 | 70.40 | 70.40 | 68.51 | 68.51 | -2.310% | 16,647 | +26.565% |
| 2025-07-14 | 69.53 | 70.13 | 69.53 | 70.13 | +0.829% | 14,262 | +23.642% |
| 2025-07-11 | 70.28 | 70.28 | 69.55 | 69.55 | -1.674% | 14,662 | +24.666% |
| 2025-07-10 | 70.52 | 71.07 | 70.24 | 70.74 | +0.341% | 11,058 | +22.579% |
| 2025-07-09 | 70.41 | 70.50 | 69.85 | 70.50 | +0.684% | 13,407 | +22.997% |
| 2025-07-08 | 70.08 | 70.32 | 69.87 | 70.02 | +0.645% | 33,171 | +23.838% |
| 2025-07-07 | 70.28 | 70.66 | 69.47 | 69.57 | -1.522% | 15,182 | +24.637% |
| 2025-07-03 | 70.39 | 70.71 | 70.39 | 70.64 | +0.979% | 12,219 | +22.740% |
| 2025-07-02 | 69.12 | 70.14 | 69.12 | 69.96 | +0.865% | 35,439 | +23.942% |
| 2025-07-01 | 68.25 | 70.03 | 68.25 | 69.36 | +1.093% | 32,200 | +25.014% |
| 2025-06-30 | 68.83 | 68.83 | 68.51 | 68.61 | +0.366% | 26,214 | +26.381% |
| 2025-06-27 | 68.47 | 68.91 | 67.99 | 68.36 | +0.279% | 87,374 | +26.843% |
| 2025-06-26 | 67.48 | 68.29 | 67.44 | 68.17 | +1.610% | 28,253 | +27.197% |
| 2025-06-25 | 67.68 | 67.70 | 66.76 | 67.09 | -1.243% | 51,301 | +29.244% |
| 2025-06-24 | 67.64 | 68.09 | 67.57 | 67.93 | +1.033% | 41,838 | +27.638% |
| 2025-06-23 | 66.12 | 67.24 | 65.94 | 67.24 | +1.235% | 37,577 | +28.956% |
| 2025-06-20 | 67.02 | 67.02 | 66.27 | 66.42 | 0.000% | 27,620 | +30.548% |
| 2025-06-18 | 66.22 | 66.90 | 66.02 | 66.42 | +0.302% | 32,321 | +30.548% |
| 2025-06-17 | 66.42 | 66.80 | 66.19 | 66.22 | -0.957% | 28,606 | +30.942% |
| 2025-06-16 | 66.52 | 67.19 | 66.52 | 66.86 | +1.303% | 24,506 | +29.689% |
| 2025-06-13 | 66.47 | 66.85 | 65.84 | 66.00 | -2.077% | 25,081 | +31.379% |
| 2025-06-12 | 67.16 | 67.50 | 67.11 | 67.40 | -0.325% | 25,110 | +28.650% |
| 2025-06-11 | 68.36 | 68.39 | 67.61 | 67.62 | -0.486% | 20,309 | +28.231% |
| 2025-06-10 | 67.97 | 68.24 | 67.80 | 67.95 | +0.443% | 40,390 | +27.609% |
| 2025-06-09 | 67.80 | 68.02 | 67.54 | 67.65 | +0.326% | 18,247 | +28.174% |
| 2025-06-06 | 67.31 | 67.45 | 67.02 | 67.43 | +1.735% | 41,323 | +28.593% |
| 2025-06-05 | 66.21 | 66.70 | 66.02 | 66.28 | -0.015% | 49,836 | +30.824% |
| 2025-06-04 | 66.60 | 66.64 | 66.20 | 66.29 | -0.316% | 59,581 | +30.804% |
| 2025-06-03 | 65.73 | 66.62 | 65.41 | 66.50 | +1.341% | 38,438 | +30.391% |
| 2025-06-02 | 65.58 | 65.62 | 64.77 | 65.62 | +0.122% | 29,379 | +32.140% |
| 2025-05-30 | 65.49 | 65.86 | 65.13 | 65.54 | -0.425% | 66,241 | +32.301% |
| 2025-05-29 | 66.03 | 66.03 | 65.29 | 65.82 | +0.366% | 52,361 | +31.738% |
| 2025-05-28 | 66.23 | 66.23 | 65.47 | 65.58 | -0.937% | 111,003 | +32.220% |
| 2025-05-27 | 65.50 | 66.20 | 65.05 | 66.20 | +2.540% | 36,613 | +30.982% |
| 2025-05-23 | 64.03 | 64.72 | 64.03 | 64.56 | -0.324% | 24,682 | +34.309% |
| 2025-05-22 | 64.62 | 65.08 | 64.49 | 64.77 | -0.108% | 17,858 | +33.874% |
| 2025-05-21 | 65.89 | 66.09 | 64.81 | 64.84 | -2.655% | 16,267 | +33.729% |
| 2025-05-20 | 66.51 | 66.80 | 66.31 | 66.61 | -0.153% | 15,444 | +30.179% |
| 2025-05-19 | 65.93 | 66.71 | 65.77 | 66.71 | -0.090% | 21,210 | +29.981% |
| 2025-05-16 | 66.30 | 66.88 | 66.22 | 66.77 | +0.907% | 9,335 | +29.864% |
| 2025-05-15 | 65.87 | 66.21 | 65.54 | 66.17 | +0.578% | 21,556 | +31.041% |
| 2025-05-14 | 66.26 | 66.28 | 65.79 | 65.79 | -1.068% | 11,510 | +31.798% |
| 2025-05-13 | 66.31 | 66.68 | 66.31 | 66.50 | +0.605% | 18,520 | +30.391% |
| 2025-05-12 | 66.53 | 66.53 | 65.56 | 66.10 | +3.297% | 21,532 | +31.180% |
| 2025-05-09 | 64.25 | 64.28 | 63.72 | 63.99 | -0.109% | 29,410 | +35.506% |
| 2025-05-08 | 63.55 | 64.54 | 63.08 | 64.06 | +2.040% | 23,979 | +35.357% |
| 2025-05-07 | 62.93 | 62.97 | 62.36 | 62.78 | +0.286% | 17,054 | +38.119% |
| 2025-05-06 | 62.48 | 62.95 | 62.12 | 62.60 | -0.855% | 18,545 | +38.514% |
| 2025-05-05 | 62.92 | 63.56 | 62.87 | 63.14 | -0.426% | 32,599 | +37.330% |
| 2025-05-02 | 62.81 | 63.62 | 62.68 | 63.41 | +2.324% | 22,411 | +36.745% |
| 2025-05-01 | 61.59 | 62.39 | 61.59 | 61.97 | +0.813% | 9,979 | +39.923% |
| 2025-04-30 | 61.02 | 61.63 | 60.53 | 61.47 | -0.791% | 51,752 | +41.061% |
| 2025-04-29 | 61.36 | 62.23 | 61.10 | 61.96 | +0.457% | 12,788 | +39.945% |
| 2025-04-28 | 61.59 | 61.86 | 60.92 | 61.68 | +0.492% | 19,079 | +40.584% |
| 2025-04-25 | 61.02 | 61.38 | 60.67 | 61.38 | -0.103% | 19,231 | +41.275% |
| 2025-04-24 | 60.37 | 61.44 | 60.37 | 61.44 | +2.009% | 14,517 | +41.130% |
| 2025-04-23 | 60.96 | 61.68 | 60.14 | 60.23 | +1.568% | 32,167 | +43.965% |
| 2025-04-22 | 58.70 | 59.49 | 58.39 | 59.30 | +2.684% | 49,154 | +46.223% |
| 2025-04-21 | 58.58 | 58.58 | 57.26 | 57.75 | -2.185% | 26,240 | +50.147% |
| 2025-04-17 | 58.86 | 59.39 | 58.66 | 59.04 | +0.613% | 164,500 | +46.867% |
| 2025-04-16 | 58.85 | 59.26 | 58.05 | 58.68 | -0.962% | 29,497 | +47.768% |
| 2025-04-15 | 59.13 | 59.98 | 59.02 | 59.25 | 0.000% | 24,803 | +46.346% |