GUSA
Goldman Sachs MarketBeta U.S. 1000 Equity ETF
stockNYSEETF
At CloseOct 2, 2026
66.48USD+0.744%(+0.49)2,445
64.01Bid68.99Ask4.98SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
66.48USD0.000%(0.00)
GUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.49 | 66.49 | 66.44 | 66.48 | +0.744% | 2,445 | 0.000% |
| 2026-10-01 | 65.98 | 66.12 | 65.87 | 65.99 | +0.139% | 1,905 | +0.744% |
| 2026-09-30 | 65.90 | 65.90 | 65.90 | 65.90 | -0.082% | 76 | +0.884% |
| 2026-09-29 | 65.95 | 65.95 | 65.95 | 65.95 | -0.131% | 120 | +0.801% |
| 2026-09-28 | 66.29 | 66.29 | 66.04 | 66.04 | -0.859% | 221 | +0.669% |
| 2026-09-25 | 66.61 | 66.61 | 66.61 | 66.61 | +0.477% | 13 | -0.196% |
| 2026-09-24 | 66.28 | 66.29 | 66.28 | 66.29 | -0.218% | 199 | +0.280% |
| 2026-09-23 | 66.44 | 66.44 | 66.44 | 66.44 | -0.847% | 11 | +0.061% |
| 2026-09-22 | 67.01 | 67.01 | 67.01 | 67.01 | +0.030% | 25 | -0.787% |
| 2026-09-21 | 66.99 | 66.99 | 66.99 | 66.99 | +1.551% | 19 | -0.757% |
| 2026-09-18 | 65.74 | 65.96 | 65.73 | 65.96 | +0.035% | 7,399 | +0.783% |
| 2026-09-17 | 65.94 | 65.94 | 65.94 | 65.94 | +1.166% | 119 | +0.818% |
| 2026-09-16 | 65.18 | 65.18 | 65.18 | 65.18 | -0.435% | 42 | +1.993% |
| 2026-09-15 | 65.46 | 65.47 | 65.46 | 65.47 | -0.486% | 445 | +1.550% |
| 2026-09-14 | 65.79 | 65.79 | 65.79 | 65.79 | -0.461% | 14 | +1.056% |
| 2026-09-11 | 66.09 | 66.09 | 66.09 | 66.09 | +0.881% | 159 | +0.590% |
| 2026-09-10 | 65.51 | 65.51 | 65.51 | 65.51 | -0.628% | 24 | +1.476% |
| 2026-09-09 | 65.93 | 65.93 | 65.93 | 65.93 | -0.521% | 317 | +0.839% |
| 2026-09-08 | 66.27 | 66.27 | 66.27 | 66.27 | -0.564% | 24 | +0.313% |
| 2026-09-04 | 66.65 | 66.65 | 66.65 | 66.65 | -0.313% | 15 | -0.252% |
| 2026-09-03 | 66.86 | 66.86 | 66.86 | 66.86 | +1.100% | 15 | -0.564% |
| 2026-09-02 | 66.13 | 66.13 | 66.13 | 66.13 | +0.510% | 15 | +0.530% |
| 2026-09-01 | 65.79 | 65.79 | 65.79 | 65.79 | -0.884% | 53 | +1.042% |
| 2026-08-31 | 66.29 | 66.38 | 66.29 | 66.38 | -0.302% | 180 | +0.149% |
| 2026-08-28 | 66.58 | 66.58 | 66.58 | 66.58 | -0.298% | 42 | -0.153% |
| 2026-08-27 | 66.78 | 66.78 | 66.78 | 66.78 | +0.644% | 18 | -0.450% |
| 2026-08-26 | 66.35 | 66.35 | 66.35 | 66.35 | +0.006% | 25 | +0.192% |
| 2026-08-25 | 66.35 | 66.35 | 66.35 | 66.35 | +0.298% | 35 | +0.198% |
| 2026-08-24 | 66.15 | 66.15 | 66.15 | 66.15 | -0.340% | 14 | +0.496% |
| 2026-08-21 | 66.38 | 66.38 | 66.38 | 66.38 | +0.508% | 45 | +0.154% |
| 2026-08-20 | 66.38 | 66.38 | 66.04 | 66.04 | -0.808% | 134 | +0.664% |
| 2026-08-19 | 66.58 | 66.58 | 66.58 | 66.58 | +0.173% | 29 | -0.149% |
| 2026-08-18 | 66.46 | 66.46 | 66.46 | 66.46 | -0.781% | 56 | +0.024% |
| 2026-08-17 | 67.17 | 67.17 | 66.99 | 66.99 | -0.426% | 183 | -0.758% |
| 2026-08-14 | 67.27 | 67.27 | 67.27 | 67.27 | -0.150% | 11 | -1.181% |
| 2026-08-13 | 67.45 | 67.45 | 67.38 | 67.38 | +0.669% | 129 | -1.328% |
| 2026-08-12 | 66.93 | 66.93 | 66.93 | 66.93 | +0.308% | 166 | -0.669% |
| 2026-08-11 | 66.72 | 66.72 | 66.72 | 66.72 | -0.241% | 23 | -0.363% |
| 2026-08-10 | 66.88 | 66.88 | 66.88 | 66.88 | -0.083% | 294 | -0.604% |
| 2026-08-07 | 66.94 | 66.94 | 66.94 | 66.94 | +0.711% | 33 | -0.686% |
| 2026-08-06 | 66.47 | 66.47 | 66.47 | 66.47 | -0.226% | 59 | +0.020% |
| 2026-08-05 | 66.62 | 66.62 | 66.62 | 66.62 | -0.118% | 45 | -0.207% |
| 2026-08-04 | 66.33 | 66.70 | 66.33 | 66.70 | +1.862% | 179 | -0.325% |
| 2026-08-03 | 65.48 | 65.48 | 65.48 | 65.48 | +1.335% | 50 | +1.531% |
| 2026-07-31 | 64.62 | 64.62 | 64.62 | 64.62 | +0.788% | 24 | +2.886% |
| 2026-07-30 | 63.91 | 64.11 | 63.91 | 64.11 | +1.580% | 699 | +3.697% |
| 2026-07-29 | 63.11 | 63.11 | 63.11 | 63.11 | -1.531% | 10 | +5.335% |
| 2026-07-28 | 64.09 | 64.09 | 64.09 | 64.09 | +0.313% | 11 | +3.722% |
| 2026-07-27 | 63.89 | 63.89 | 63.89 | 63.89 | +0.117% | 146 | +4.047% |
| 2026-07-24 | 63.82 | 63.82 | 63.82 | 63.82 | +0.074% | 9 | +4.169% |
| 2026-07-23 | 63.72 | 63.77 | 63.72 | 63.77 | -1.332% | 184 | +4.246% |
| 2026-07-22 | 64.63 | 64.63 | 64.63 | 64.63 | -0.123% | 18 | +2.857% |
| 2026-07-21 | 64.71 | 64.71 | 64.71 | 64.71 | +0.901% | 15 | +2.730% |
| 2026-07-20 | 64.14 | 64.14 | 64.14 | 64.14 | -0.312% | 21 | +3.656% |
| 2026-07-17 | 64.34 | 64.34 | 64.34 | 64.34 | -0.819% | 108 | +3.332% |
| 2026-07-16 | 64.87 | 64.87 | 64.87 | 64.87 | -0.541% | 19 | +2.486% |
| 2026-07-15 | 65.22 | 65.22 | 65.22 | 65.22 | +0.247% | 10 | +1.931% |
| 2026-07-14 | 65.06 | 65.06 | 65.06 | 65.06 | +0.498% | 13 | +2.183% |
| 2026-07-13 | 64.81 | 64.81 | 64.60 | 64.74 | -0.766% | 2,319 | +2.692% |
| 2026-07-10 | 64.96 | 65.24 | 64.96 | 65.24 | +0.320% | 607 | +1.905% |
| 2026-07-09 | 65.03 | 65.03 | 65.03 | 65.03 | +0.779% | 43 | +2.231% |
| 2026-07-08 | 64.53 | 64.53 | 64.53 | 64.53 | -0.326% | 91 | +3.028% |
| 2026-07-07 | 64.74 | 64.74 | 64.74 | 64.74 | -0.536% | 29 | +2.692% |
| 2026-07-06 | 65.09 | 65.09 | 65.09 | 65.09 | +0.855% | 67 | +2.142% |
| 2026-07-02 | 64.48 | 64.53 | 64.48 | 64.53 | -0.201% | 176 | +3.015% |
| 2026-07-01 | 64.66 | 64.66 | 64.66 | 64.66 | -0.233% | 6 | +2.807% |
| 2026-06-30 | 64.82 | 64.82 | 64.82 | 64.82 | +0.909% | 160 | +2.568% |
| 2026-06-29 | 64.23 | 64.23 | 64.23 | 64.23 | +1.100% | 51 | +3.500% |
| 2026-06-26 | 63.53 | 63.53 | 63.53 | 63.53 | +0.120% | 4 | +4.638% |
| 2026-06-25 | 63.46 | 63.46 | 63.46 | 63.46 | +0.013% | 73 | +4.764% |
| 2026-06-24 | 63.75 | 63.75 | 63.45 | 63.45 | -0.535% | 117 | +4.778% |
| 2026-06-23 | 64.05 | 64.05 | 63.79 | 63.79 | -1.261% | 141 | +4.217% |
| 2026-06-22 | 64.60 | 64.60 | 64.60 | 64.60 | -0.423% | 148 | +2.903% |
| 2026-06-18 | 64.88 | 64.88 | 64.88 | 64.88 | +1.193% | 16 | +2.467% |
| 2026-06-17 | 64.11 | 64.11 | 64.11 | 64.11 | -1.265% | 19 | +3.690% |
| 2026-06-16 | 65.20 | 65.20 | 64.94 | 64.94 | -0.459% | 1,336 | +2.378% |
| 2026-06-15 | 65.24 | 65.24 | 65.24 | 65.24 | +1.626% | 7 | +1.908% |
| 2026-06-12 | 64.19 | 64.19 | 64.19 | 64.19 | +0.461% | 11 | +3.564% |
| 2026-06-11 | 63.03 | 63.90 | 63.03 | 63.90 | +1.702% | 2,431 | +4.042% |
| 2026-06-10 | 62.83 | 62.83 | 62.83 | 62.83 | -1.471% | 10 | +5.813% |
| 2026-06-09 | 63.84 | 63.84 | 63.77 | 63.77 | -0.233% | 672 | +4.256% |
| 2026-06-08 | 63.92 | 63.92 | 63.92 | 63.92 | +0.138% | 5 | +4.013% |
| 2026-06-05 | 63.83 | 63.83 | 63.83 | 63.83 | -2.572% | 8 | +4.157% |
| 2026-06-04 | 65.51 | 65.51 | 65.51 | 65.51 | +0.403% | 14 | +1.478% |
| 2026-06-03 | 65.25 | 65.25 | 65.25 | 65.25 | -0.624% | 4 | +1.887% |
| 2026-06-02 | 65.64 | 65.66 | 65.64 | 65.66 | +0.221% | 500 | +1.251% |
| 2026-06-01 | 65.51 | 65.51 | 65.51 | 65.51 | +0.317% | 53 | +1.474% |
| 2026-05-29 | 65.30 | 65.38 | 65.13 | 65.31 | +0.143% | 1,563 | +1.796% |
| 2026-05-28 | 65.21 | 65.21 | 65.21 | 65.21 | +0.625% | 28 | +1.941% |
| 2026-05-27 | 64.81 | 64.81 | 64.81 | 64.81 | -0.045% | 5 | +2.578% |
| 2026-05-26 | 64.84 | 64.84 | 64.84 | 64.84 | +0.845% | 107 | +2.532% |
| 2026-05-22 | 64.30 | 64.30 | 64.28 | 64.30 | +0.352% | 1,134 | +3.398% |
| 2026-05-21 | 64.07 | 64.07 | 64.07 | 64.07 | +0.272% | 47 | +3.762% |
| 2026-05-20 | 63.29 | 63.90 | 63.29 | 63.90 | +1.204% | 227 | +4.044% |
| 2026-05-19 | 63.14 | 63.14 | 63.14 | 63.14 | -0.699% | 31 | +5.297% |
| 2026-05-18 | 63.58 | 63.58 | 63.58 | 63.58 | -0.156% | 8 | +4.560% |
| 2026-05-15 | 63.68 | 63.68 | 63.68 | 63.68 | -1.308% | 42 | +4.398% |
| 2026-05-14 | 64.52 | 64.52 | 64.52 | 64.52 | +0.753% | 4 | +3.033% |
| 2026-05-13 | 64.04 | 64.04 | 64.04 | 64.04 | +0.571% | 0.05 | +3.808% |
| 2026-05-12 | 63.68 | 63.68 | 63.68 | 63.68 | -0.155% | 14 | +4.401% |
| 2026-05-11 | 63.78 | 63.78 | 63.78 | 63.78 | +0.223% | 19 | +4.239% |
| 2026-05-08 | 63.63 | 63.63 | 63.63 | 63.63 | +0.778% | 137 | +4.471% |
| 2026-05-07 | 63.14 | 63.14 | 63.14 | 63.14 | -0.547% | 10 | +5.284% |
| 2026-05-06 | 63.49 | 63.49 | 63.49 | 63.49 | +1.504% | 16 | +4.709% |
| 2026-05-05 | 62.55 | 62.55 | 62.55 | 62.55 | +0.815% | 19 | +6.283% |
| 2026-05-04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.461% | 67 | +7.149% |
| 2026-05-01 | 62.33 | 62.33 | 62.33 | 62.33 | +0.322% | 2 | +6.656% |
| 2026-04-30 | 62.13 | 62.13 | 62.13 | 62.13 | +1.228% | 92 | +6.999% |
| 2026-04-29 | 61.53 | 61.53 | 61.38 | 61.38 | -0.147% | 3,351 | +8.313% |
| 2026-04-28 | 61.72 | 61.72 | 61.47 | 61.47 | -0.594% | 6,189 | +8.154% |
| 2026-04-27 | 61.83 | 61.83 | 61.83 | 61.83 | +0.132% | 53 | +7.512% |
| 2026-04-24 | 61.60 | 61.75 | 61.59 | 61.75 | +0.754% | 413 | +7.654% |
| 2026-04-23 | 61.44 | 61.44 | 61.29 | 61.29 | -0.427% | 192 | +8.466% |
| 2026-04-22 | 61.55 | 61.55 | 61.55 | 61.55 | +0.760% | 18 | +8.003% |
| 2026-04-21 | 61.09 | 61.09 | 61.09 | 61.09 | -0.419% | 152 | +8.823% |
| 2026-04-20 | 61.35 | 61.35 | 61.35 | 61.35 | -0.192% | 6 | +8.367% |
| 2026-04-17 | 61.39 | 61.47 | 61.39 | 61.47 | +1.262% | 643 | +8.158% |
| 2026-04-16 | 60.72 | 60.72 | 60.70 | 60.70 | +0.201% | 1,774 | +9.523% |
| 2026-04-15 | 60.58 | 60.58 | 60.58 | 60.58 | +0.850% | 54 | +9.743% |
| 2026-04-14 | 59.81 | 60.07 | 59.81 | 60.07 | +1.143% | 1,427 | +10.676% |
| 2026-04-13 | 59.33 | 59.39 | 59.33 | 59.39 | +1.030% | 1,490 | +11.941% |
| 2026-04-10 | 58.78 | 58.78 | 58.78 | 58.78 | -0.129% | 26 | +13.094% |
| 2026-04-09 | 58.86 | 58.86 | 58.86 | 58.86 | +0.658% | 37 | +12.948% |
| 2026-04-08 | 58.47 | 58.47 | 58.47 | 58.47 | +2.539% | 4 | +13.691% |
| 2026-04-07 | 56.77 | 57.03 | 56.76 | 57.03 | +0.007% | 284 | +16.578% |
| 2026-04-06 | 57.02 | 57.02 | 57.02 | 57.02 | +0.419% | 13 | +16.587% |
| 2026-04-02 | 56.70 | 56.78 | 56.70 | 56.78 | +0.095% | 608 | +17.075% |
| 2026-04-01 | 57.02 | 57.02 | 56.73 | 56.73 | +0.804% | 366 | +17.186% |
| 2026-03-31 | 56.28 | 56.28 | 56.28 | 56.28 | +2.880% | 107 | +18.128% |
| 2026-03-30 | 54.95 | 55.11 | 54.70 | 54.70 | -0.439% | 2,942 | +21.530% |
| 2026-03-27 | 55.45 | 55.45 | 54.94 | 54.94 | -1.670% | 1,345 | +20.997% |
| 2026-03-26 | 56.62 | 56.70 | 55.87 | 55.88 | -1.794% | 4,528 | +18.976% |
| 2026-03-25 | 57.04 | 57.04 | 56.90 | 56.90 | +0.275% | 3,713 | +16.841% |
| 2026-03-24 | 56.74 | 56.74 | 56.74 | 56.74 | -0.349% | 150 | +17.163% |
| 2026-03-23 | 57.50 | 57.51 | 56.94 | 56.94 | +1.156% | 10,723 | +16.754% |
| 2026-03-20 | 56.61 | 56.61 | 56.29 | 56.29 | -1.593% | 1,166 | +18.104% |
| 2026-03-19 | 57.20 | 57.20 | 57.20 | 57.20 | -0.260% | 290 | +16.223% |
| 2026-03-18 | 57.35 | 57.35 | 57.35 | 57.35 | -1.308% | 9 | +15.920% |
| 2026-03-17 | 58.30 | 58.33 | 58.11 | 58.11 | +0.302% | 1,394 | +14.404% |
| 2026-03-16 | 58.15 | 58.15 | 57.93 | 57.93 | +1.038% | 353 | +14.749% |
| 2026-03-13 | 57.97 | 57.97 | 57.34 | 57.34 | -0.585% | 449 | +15.940% |
| 2026-03-12 | 58.02 | 58.02 | 57.68 | 57.68 | -1.554% | 233 | +15.262% |
| 2026-03-11 | 58.59 | 58.59 | 58.59 | 58.59 | -0.049% | 463 | +13.471% |
| 2026-03-10 | 58.46 | 59.12 | 58.46 | 58.62 | -0.245% | 3,293 | +13.414% |
| 2026-03-09 | 57.43 | 58.76 | 57.43 | 58.76 | +0.819% | 5,250 | +13.136% |
| 2026-03-06 | 58.36 | 58.36 | 58.28 | 58.28 | -1.320% | 338 | +14.063% |
| 2026-03-05 | 59.30 | 59.30 | 58.69 | 59.06 | -0.689% | 433 | +12.557% |
| 2026-03-04 | 59.34 | 59.49 | 59.34 | 59.47 | +0.820% | 4,206 | +11.781% |
| 2026-03-03 | 58.99 | 58.99 | 58.99 | 58.99 | -1.092% | 14 | +12.699% |
| 2026-03-02 | 59.39 | 59.64 | 59.39 | 59.64 | +0.240% | 4,422 | +11.468% |
| 2026-02-27 | 59.50 | 59.50 | 59.50 | 59.50 | -0.501% | 2 | +11.735% |
| 2026-02-26 | 59.80 | 59.80 | 59.80 | 59.80 | -0.493% | 13 | +11.175% |
| 2026-02-25 | 59.92 | 60.09 | 59.92 | 60.09 | +0.801% | 431 | +10.627% |
| 2026-02-24 | 59.22 | 59.62 | 59.22 | 59.62 | +0.936% | 14,481 | +11.514% |
| 2026-02-23 | 59.29 | 59.30 | 59.06 | 59.06 | -1.181% | 1,498 | +12.558% |
| 2026-02-20 | 59.77 | 59.77 | 59.77 | 59.77 | +0.655% | 56 | +11.229% |
| 2026-02-19 | 59.38 | 59.38 | 59.38 | 59.38 | -0.355% | 17 | +11.957% |
| 2026-02-18 | 59.59 | 59.59 | 59.59 | 59.59 | +0.685% | 25 | +11.560% |
| 2026-02-17 | 59.19 | 59.19 | 59.19 | 59.19 | +0.122% | 10 | +12.324% |
| 2026-02-13 | 59.11 | 59.11 | 59.11 | 59.11 | +0.081% | 5 | +12.461% |
| 2026-02-12 | 59.07 | 59.07 | 59.07 | 59.07 | -1.632% | 11 | +12.552% |
| 2026-02-11 | 60.05 | 60.05 | 60.05 | 60.05 | +0.019% | 5 | +10.715% |
| 2026-02-10 | 60.03 | 60.03 | 60.03 | 60.03 | -0.327% | 9 | +10.736% |
| 2026-02-09 | 60.23 | 60.23 | 60.23 | 60.23 | +0.467% | 30 | +10.374% |
| 2026-02-06 | 59.34 | 59.95 | 59.30 | 59.95 | +2.190% | 17,918 | +10.890% |
| 2026-02-05 | 58.67 | 58.67 | 58.67 | 58.67 | -1.287% | 9 | +13.318% |
| 2026-02-04 | 59.04 | 59.43 | 59.04 | 59.43 | -0.488% | 486 | +11.859% |
| 2026-02-03 | 59.72 | 59.72 | 59.72 | 59.72 | -0.715% | 10 | +11.313% |
| 2026-02-02 | 60.15 | 60.15 | 60.15 | 60.15 | +0.553% | 13 | +10.517% |
| 2026-01-30 | 59.82 | 59.82 | 59.82 | 59.82 | -0.478% | 27 | +11.129% |
| 2026-01-29 | 60.11 | 60.11 | 60.11 | 60.11 | -0.301% | 30 | +10.598% |
| 2026-01-28 | 60.43 | 60.43 | 60.29 | 60.29 | +0.010% | 108 | +10.265% |
| 2026-01-27 | 60.39 | 60.44 | 60.28 | 60.28 | +0.359% | 1,904 | +10.277% |
| 2026-01-26 | 60.07 | 60.07 | 60.07 | 60.07 | +0.511% | 16 | +10.673% |
| 2026-01-23 | 59.76 | 59.76 | 59.76 | 59.76 | -0.014% | 5 | +11.238% |
| 2026-01-22 | 59.77 | 59.77 | 59.77 | 59.77 | +0.524% | 32 | +11.222% |
| 2026-01-21 | 59.23 | 59.46 | 59.23 | 59.46 | +1.172% | 305 | +11.805% |
| 2026-01-20 | 58.77 | 58.77 | 58.77 | 58.77 | -2.098% | 14 | +13.115% |
| 2026-01-16 | 60.03 | 60.03 | 60.03 | 60.03 | +0.053% | 25 | +10.742% |
| 2026-01-15 | 60.00 | 60.00 | 60.00 | 60.00 | +0.308% | 32 | +10.800% |
| 2026-01-14 | 59.75 | 59.85 | 59.51 | 59.82 | -0.605% | 1,226 | +11.141% |
| 2026-01-13 | 60.08 | 60.18 | 60.08 | 60.18 | -0.231% | 111 | +10.468% |
| 2026-01-12 | 60.18 | 60.32 | 60.18 | 60.32 | +0.149% | 105 | +10.213% |
| 2026-01-09 | 60.23 | 60.23 | 60.23 | 60.23 | +0.680% | 46 | +10.378% |
| 2026-01-08 | 59.82 | 59.82 | 59.82 | 59.82 | +0.016% | 22 | +11.129% |
| 2026-01-07 | 60.05 | 60.09 | 59.81 | 59.81 | -0.366% | 358 | +11.146% |
| 2026-01-06 | 59.95 | 60.03 | 59.95 | 60.03 | +0.707% | 1,657 | +10.739% |
| 2026-01-05 | 59.68 | 59.68 | 59.61 | 59.61 | +0.790% | 582 | +11.521% |
| 2026-01-02 | 59.16 | 59.25 | 59.15 | 59.15 | +0.141% | 531 | +12.402% |
| 2025-12-31 | 59.06 | 59.06 | 59.06 | 59.06 | -0.712% | 36 | +12.560% |
| 2025-12-30 | 59.49 | 59.49 | 59.49 | 59.49 | -0.091% | 64 | +11.759% |
| 2025-12-29 | 59.54 | 59.54 | 59.54 | 59.54 | -0.391% | 17 | +11.657% |
| 2025-12-26 | 59.77 | 59.77 | 59.77 | 59.77 | -0.036% | 9 | +11.220% |
| 2025-12-24 | 59.79 | 59.79 | 59.79 | 59.79 | +0.324% | 16 | +11.180% |
| 2025-12-23 | 59.46 | 59.60 | 59.46 | 59.60 | +0.144% | 514 | +11.540% |
| 2025-12-22 | 59.52 | 59.52 | 59.52 | 59.52 | +0.723% | 19 | +11.701% |
| 2025-12-19 | 59.07 | 59.09 | 59.07 | 59.09 | +0.829% | 21,396 | +12.509% |
| 2025-12-18 | 58.58 | 58.60 | 58.58 | 58.60 | +0.828% | 196 | +13.442% |
| 2025-12-17 | 58.12 | 58.12 | 58.12 | 58.12 | -1.235% | 1 | +14.381% |
| 2025-12-16 | 58.80 | 58.85 | 58.80 | 58.85 | -0.167% | 469 | +12.968% |
| 2025-12-15 | 59.50 | 59.50 | 58.95 | 58.95 | -0.156% | 359 | +12.779% |
| 2025-12-12 | 59.75 | 59.75 | 59.01 | 59.04 | -1.190% | 1,403 | +12.603% |
| 2025-12-11 | 59.45 | 59.75 | 59.45 | 59.75 | +0.278% | 608 | +11.264% |
| 2025-12-10 | 59.58 | 59.58 | 59.58 | 59.58 | +0.758% | 19 | +11.573% |
| 2025-12-09 | 59.27 | 59.28 | 59.14 | 59.14 | +0.008% | 1,731 | +12.419% |
| 2025-12-08 | 59.13 | 59.13 | 59.13 | 59.13 | -0.386% | 26 | +12.428% |
| 2025-12-05 | 59.36 | 59.36 | 59.36 | 59.36 | +0.200% | 47 | +11.993% |
| 2025-12-04 | 59.23 | 59.24 | 59.23 | 59.24 | +0.057% | 1,001 | +12.217% |
| 2025-12-03 | 59.21 | 59.21 | 59.21 | 59.21 | +0.368% | 3 | +12.282% |
| 2025-12-02 | 59.09 | 59.09 | 58.99 | 58.99 | +0.289% | 291 | +12.694% |
| 2025-12-01 | 58.90 | 58.90 | 58.82 | 58.82 | -0.546% | 236 | +13.020% |
| 2025-11-28 | 59.14 | 59.14 | 59.14 | 59.14 | +0.457% | 13 | +12.403% |
| 2025-11-26 | 58.88 | 58.88 | 58.88 | 58.88 | +0.712% | 3 | +12.917% |
| 2025-11-25 | 58.46 | 58.46 | 58.46 | 58.46 | +0.989% | 66 | +13.721% |
| 2025-11-24 | 57.89 | 57.89 | 57.89 | 57.89 | +1.671% | 13 | +14.845% |
| 2025-11-21 | 56.94 | 56.94 | 56.94 | 56.94 | +0.941% | 14 | +16.764% |
| 2025-11-20 | 56.40 | 56.40 | 56.40 | 56.40 | -1.601% | 9 | +17.863% |
| 2025-11-19 | 57.28 | 57.32 | 57.28 | 57.32 | +0.293% | 826 | +15.976% |
| 2025-11-18 | 57.41 | 57.41 | 57.15 | 57.15 | -0.592% | 513 | +16.315% |
| 2025-11-17 | 57.49 | 57.49 | 57.49 | 57.49 | -0.971% | 28 | +15.627% |
| 2025-11-14 | 58.06 | 58.06 | 58.06 | 58.06 | -0.025% | 127 | +14.505% |
| 2025-11-13 | 58.51 | 58.51 | 58.07 | 58.07 | -1.797% | 1,268 | +14.476% |
| 2025-11-12 | 59.14 | 59.14 | 59.14 | 59.14 | +0.041% | 10 | +12.419% |
| 2025-11-11 | 59.11 | 59.11 | 59.11 | 59.11 | +0.167% | 7 | +12.465% |
| 2025-11-10 | 59.01 | 59.01 | 59.01 | 59.01 | +1.594% | 6 | +12.653% |
| 2025-11-07 | 57.50 | 58.09 | 57.50 | 58.09 | +0.122% | 233 | +14.449% |
| 2025-11-06 | 58.02 | 58.02 | 58.02 | 58.02 | -1.192% | 199 | +14.588% |
| 2025-11-05 | 58.72 | 58.72 | 58.72 | 58.72 | +0.493% | 72 | +13.222% |
| 2025-11-04 | 58.43 | 58.43 | 58.43 | 58.43 | -1.221% | 13 | +13.780% |
| 2025-11-03 | 59.15 | 59.15 | 59.15 | 59.15 | +0.009% | 98 | +12.390% |
| 2025-10-31 | 59.15 | 59.15 | 59.15 | 59.15 | +0.429% | 119 | +12.400% |
| 2025-10-30 | 59.29 | 59.30 | 58.89 | 58.89 | -0.964% | 477 | +12.882% |
| 2025-10-29 | 59.47 | 59.47 | 59.47 | 59.47 | -0.114% | 106 | +11.794% |
| 2025-10-28 | 59.53 | 59.53 | 59.53 | 59.53 | +0.173% | 52 | +11.667% |
| 2025-10-27 | 59.43 | 59.43 | 59.43 | 59.43 | +1.179% | 42 | +11.860% |
| 2025-10-24 | 58.74 | 58.74 | 58.74 | 58.74 | +0.816% | 4 | +13.179% |
| 2025-10-23 | 58.26 | 58.26 | 58.26 | 58.26 | +0.654% | 5 | +14.103% |
| 2025-10-22 | 57.88 | 57.88 | 57.88 | 57.88 | -0.704% | 41 | +14.849% |
| 2025-10-21 | 58.30 | 58.30 | 58.30 | 58.30 | +0.091% | 53 | +14.040% |
| 2025-10-20 | 57.99 | 58.24 | 57.99 | 58.24 | +1.099% | 215 | +14.144% |
| 2025-10-17 | 57.61 | 57.61 | 57.61 | 57.61 | +0.519% | 22 | +15.398% |
| 2025-10-16 | 57.31 | 57.31 | 57.31 | 57.31 | -0.604% | 77 | +15.997% |
| 2025-10-15 | 57.66 | 57.66 | 57.66 | 57.66 | +0.306% | 64 | +15.296% |
| 2025-10-14 | 57.60 | 57.67 | 57.48 | 57.48 | -0.120% | 1,642 | +15.650% |
| 2025-10-13 | 57.55 | 57.55 | 57.55 | 57.55 | +1.575% | 31 | +15.511% |
| 2025-10-10 | 58.31 | 58.31 | 56.66 | 56.66 | -2.651% | 919 | +17.331% |
| 2025-10-09 | 58.06 | 58.20 | 58.06 | 58.20 | -0.336% | 185 | +14.221% |
| 2025-10-08 | 58.26 | 58.40 | 58.26 | 58.40 | +0.632% | 396 | +13.837% |
| 2025-10-07 | 57.97 | 58.03 | 57.97 | 58.03 | -0.476% | 198 | +14.556% |
| 2025-10-06 | 58.31 | 58.31 | 58.31 | 58.31 | +0.404% | 41 | +14.011% |
| 2025-10-03 | 58.10 | 58.10 | 58.08 | 58.08 | +0.018% | 108 | +14.471% |
| 2025-10-02 | 58.07 | 58.07 | 58.07 | 58.07 | +0.092% | 47 | +14.492% |
| 2025-10-01 | 58.01 | 58.01 | 58.01 | 58.01 | +0.342% | 32 | +14.597% |
| 2025-09-30 | 57.81 | 57.81 | 57.81 | 57.81 | +0.392% | 40 | +14.989% |
| 2025-09-29 | 57.59 | 57.59 | 57.59 | 57.59 | +0.242% | 32 | +15.440% |
| 2025-09-26 | 57.45 | 57.45 | 57.45 | 57.45 | +0.606% | 97 | +15.719% |
| 2025-09-25 | 57.20 | 57.20 | 57.10 | 57.10 | -0.621% | 106 | +16.421% |
| 2025-09-24 | 57.59 | 57.60 | 57.46 | 57.46 | -0.543% | 3,103 | +15.698% |
| 2025-09-23 | 57.77 | 57.77 | 57.77 | 57.77 | -0.576% | 10 | +15.069% |
| 2025-09-22 | 58.11 | 58.11 | 58.11 | 58.11 | +0.407% | 6 | +14.406% |
| 2025-09-19 | 57.87 | 57.87 | 57.87 | 57.87 | +0.457% | 114 | +14.872% |
| 2025-09-18 | 57.61 | 57.61 | 57.61 | 57.61 | +0.620% | 23 | +15.398% |
| 2025-09-17 | 57.25 | 57.25 | 57.25 | 57.25 | -0.158% | 6 | +16.113% |
| 2025-09-16 | 57.34 | 57.34 | 57.34 | 57.34 | -0.026% | 104 | +15.930% |
| 2025-09-15 | 57.42 | 57.42 | 57.36 | 57.36 | +0.390% | 174 | +15.900% |
| 2025-09-12 | 57.17 | 57.17 | 57.14 | 57.14 | -0.086% | 209 | +16.353% |
| 2025-09-11 | 57.19 | 57.19 | 57.19 | 57.19 | +0.881% | 83 | +16.252% |
| 2025-09-10 | 56.74 | 56.74 | 56.69 | 56.69 | +0.266% | 287 | +17.276% |
| 2025-09-09 | 56.54 | 56.54 | 56.54 | 56.54 | +0.273% | 5 | +17.588% |
| 2025-09-08 | 56.38 | 56.38 | 56.38 | 56.38 | +0.335% | 50 | +17.910% |
| 2025-09-05 | 56.16 | 56.19 | 56.16 | 56.19 | -0.249% | 125 | +18.304% |
| 2025-09-04 | 56.33 | 56.33 | 56.33 | 56.33 | +0.906% | 0 | +18.010% |
| 2025-09-03 | 55.83 | 55.83 | 55.83 | 55.83 | +0.402% | 2 | +19.079% |
| 2025-09-02 | 55.60 | 55.60 | 55.60 | 55.60 | -0.612% | 117 | +19.558% |
| 2025-08-29 | 55.95 | 55.95 | 55.95 | 55.95 | -0.741% | 136 | +18.826% |
| 2025-08-28 | 56.37 | 56.37 | 56.37 | 56.37 | +0.355% | 10 | +17.945% |
| 2025-08-27 | 56.17 | 56.17 | 56.17 | 56.17 | +0.317% | 83 | +18.364% |
| 2025-08-26 | 55.99 | 55.99 | 55.99 | 55.99 | +0.350% | 13 | +18.739% |
| 2025-08-25 | 55.79 | 55.79 | 55.79 | 55.79 | -0.309% | 6 | +19.154% |
| 2025-08-22 | 55.97 | 55.97 | 55.97 | 55.97 | +1.577% | 0 | +18.786% |
| 2025-08-21 | 55.10 | 55.10 | 55.10 | 55.10 | -0.391% | 0 | +20.660% |
| 2025-08-20 | 55.31 | 55.31 | 55.31 | 55.31 | -0.162% | 5 | +20.189% |
| 2025-08-19 | 55.40 | 55.40 | 55.40 | 55.40 | -0.707% | 12 | +19.994% |
| 2025-08-18 | 55.80 | 55.80 | 55.80 | 55.80 | +0.064% | 132 | +19.146% |
| 2025-08-15 | 55.76 | 55.76 | 55.76 | 55.76 | -0.301% | 4 | +19.222% |
| 2025-08-14 | 55.93 | 55.93 | 55.93 | 55.93 | -0.032% | 76 | +18.864% |
| 2025-08-13 | 55.78 | 55.95 | 55.78 | 55.95 | +0.398% | 286 | +18.826% |
| 2025-08-12 | 55.73 | 55.73 | 55.73 | 55.73 | +1.254% | 37 | +19.299% |
| 2025-08-11 | 55.04 | 55.04 | 55.04 | 55.04 | -0.315% | 25 | +20.795% |
| 2025-08-08 | 55.21 | 55.21 | 55.21 | 55.21 | +0.758% | 0 | +20.415% |
| 2025-08-07 | 54.79 | 54.79 | 54.79 | 54.79 | -0.155% | 4 | +21.328% |
| 2025-08-06 | 54.88 | 54.88 | 54.88 | 54.88 | +0.641% | 7 | +21.140% |
| 2025-08-05 | 54.60 | 54.62 | 54.53 | 54.53 | -0.441% | 367 | +21.917% |
| 2025-08-04 | 54.77 | 54.77 | 54.77 | 54.77 | +1.470% | 130 | +21.379% |
| 2025-08-01 | 53.98 | 53.98 | 53.98 | 53.98 | -1.534% | 37 | +23.163% |
| 2025-07-31 | 55.42 | 55.42 | 54.82 | 54.82 | -0.371% | 589 | +21.274% |
| 2025-07-30 | 55.30 | 55.30 | 55.02 | 55.02 | -0.140% | 171 | +20.824% |
| 2025-07-29 | 55.10 | 55.10 | 55.10 | 55.10 | -0.307% | 51 | +20.655% |
| 2025-07-28 | 55.21 | 55.27 | 55.21 | 55.27 | -0.025% | 335 | +20.284% |
| 2025-07-25 | 55.28 | 55.28 | 55.28 | 55.28 | +0.379% | 7 | +20.255% |
| 2025-07-24 | 55.07 | 55.07 | 55.07 | 55.07 | +0.133% | 6 | +20.710% |
| 2025-07-23 | 55.00 | 55.00 | 55.00 | 55.00 | +0.679% | 7 | +20.871% |
| 2025-07-22 | 54.40 | 54.63 | 54.40 | 54.63 | +0.168% | 254 | +21.691% |
| 2025-07-21 | 54.54 | 54.54 | 54.54 | 54.54 | +0.085% | 11 | +21.895% |
| 2025-07-18 | 54.51 | 54.51 | 54.49 | 54.49 | -0.023% | 216 | +21.998% |
| 2025-07-17 | 54.37 | 54.51 | 54.37 | 54.51 | +0.606% | 544 | +21.970% |
| 2025-07-16 | 54.18 | 54.18 | 54.18 | 54.18 | +0.284% | 100 | +22.710% |
| 2025-07-15 | 54.19 | 54.19 | 54.02 | 54.02 | -0.381% | 144 | +23.058% |
| 2025-07-14 | 54.22 | 54.23 | 54.22 | 54.23 | +0.207% | 114 | +22.589% |
| 2025-07-11 | 54.12 | 54.12 | 54.12 | 54.12 | -0.365% | 8 | +22.843% |
| 2025-07-10 | 54.17 | 54.40 | 54.17 | 54.32 | +0.252% | 715 | +22.394% |
| 2025-07-09 | 54.13 | 54.18 | 54.13 | 54.18 | +0.536% | 195 | +22.703% |
| 2025-07-08 | 53.89 | 53.89 | 53.89 | 53.89 | +0.028% | 82 | +23.361% |
| 2025-07-07 | 53.88 | 53.88 | 53.88 | 53.88 | -0.769% | 136 | +23.396% |
| 2025-07-03 | 54.29 | 54.29 | 54.29 | 54.29 | +0.835% | 5 | +22.448% |
| 2025-07-02 | 53.84 | 53.84 | 53.84 | 53.84 | +0.464% | 203 | +23.470% |
| 2025-07-01 | 53.59 | 53.59 | 53.59 | 53.59 | -0.144% | 143 | +24.043% |
| 2025-06-30 | 53.67 | 53.67 | 53.67 | 53.67 | +0.611% | 140 | +23.865% |
| 2025-06-27 | 53.35 | 53.35 | 53.35 | 53.35 | +0.441% | 32 | +24.622% |
| 2025-06-26 | 53.11 | 53.11 | 53.11 | 53.11 | +0.912% | 60 | +25.172% |
| 2025-06-25 | 52.63 | 52.63 | 52.63 | 52.63 | -0.113% | 7 | +26.313% |
| 2025-06-24 | 52.69 | 52.69 | 52.69 | 52.69 | +0.890% | 150 | +26.171% |
| 2025-06-23 | 52.23 | 52.23 | 52.23 | 52.23 | +0.942% | 21 | +27.294% |
| 2025-06-20 | 51.74 | 51.74 | 51.74 | 51.74 | -0.227% | 16 | +28.493% |
| 2025-06-18 | 51.86 | 51.86 | 51.86 | 51.86 | +0.040% | 0 | +28.201% |
| 2025-06-17 | 51.74 | 51.84 | 51.74 | 51.84 | -0.772% | 122 | +28.253% |
| 2025-06-16 | 52.24 | 52.24 | 52.24 | 52.24 | +1.071% | 35 | +27.263% |
| 2025-06-13 | 51.68 | 51.68 | 51.68 | 51.68 | -1.128% | 2 | +28.626% |
| 2025-06-12 | 52.36 | 52.36 | 52.27 | 52.27 | +0.304% | 1,549 | +27.175% |
| 2025-06-11 | 52.19 | 52.19 | 52.12 | 52.12 | -0.156% | 269 | +27.561% |
| 2025-06-10 | 52.05 | 52.20 | 52.05 | 52.20 | +0.308% | 1,174 | +27.362% |
| 2025-06-09 | 52.04 | 52.04 | 52.04 | 52.04 | +0.097% | 3 | +27.755% |
| 2025-06-06 | 51.99 | 51.99 | 51.99 | 51.99 | +1.097% | 7 | +27.879% |
| 2025-06-05 | 51.42 | 51.42 | 51.42 | 51.42 | -0.521% | 1 | +29.282% |
| 2025-06-04 | 51.69 | 51.69 | 51.69 | 51.69 | +0.035% | 11 | +28.609% |
| 2025-06-03 | 51.67 | 51.67 | 51.67 | 51.67 | +0.732% | 9 | +28.654% |
| 2025-06-02 | 51.30 | 51.30 | 51.30 | 51.30 | +0.262% | 34 | +29.595% |
| 2025-05-30 | 51.16 | 51.16 | 51.16 | 51.16 | +0.165% | 2 | +29.935% |
| 2025-05-29 | 51.08 | 51.08 | 51.08 | 51.08 | +0.310% | 18 | +30.150% |
| 2025-05-28 | 50.92 | 50.92 | 50.92 | 50.92 | -0.504% | 66 | +30.553% |
| 2025-05-27 | 51.18 | 51.18 | 51.18 | 51.18 | +1.970% | 8 | +29.895% |
| 2025-05-23 | 50.19 | 50.19 | 50.19 | 50.19 | -0.653% | 1 | +32.454% |
| 2025-05-22 | 50.52 | 50.52 | 50.52 | 50.52 | -0.066% | 6 | +31.589% |
| 2025-05-21 | 50.55 | 50.55 | 50.55 | 50.55 | -1.545% | 8 | +31.502% |
| 2025-05-20 | 51.35 | 51.35 | 51.35 | 51.35 | -0.373% | 8 | +29.471% |
| 2025-05-19 | 51.54 | 51.54 | 51.54 | 51.54 | +0.077% | 16 | +28.987% |
| 2025-05-16 | 51.50 | 51.50 | 51.50 | 51.50 | +0.773% | 1 | +29.087% |
| 2025-05-15 | 51.11 | 51.11 | 51.11 | 51.11 | +0.282% | 0 | +30.084% |
| 2025-05-14 | 50.96 | 50.96 | 50.96 | 50.96 | +0.079% | 1 | +30.451% |
| 2025-05-13 | 50.92 | 50.92 | 50.92 | 50.92 | +0.914% | 6 | +30.554% |
| 2025-05-12 | 50.46 | 50.46 | 50.46 | 50.46 | +3.153% | 20 | +31.747% |
| 2025-05-09 | 48.92 | 48.92 | 48.92 | 48.92 | -0.070% | 8 | +35.902% |
| 2025-05-08 | 48.95 | 48.95 | 48.95 | 48.95 | +0.728% | 4 | +35.806% |
| 2025-05-07 | 48.60 | 48.60 | 48.60 | 48.60 | +0.282% | 3 | +36.795% |
| 2025-05-06 | 48.50 | 48.64 | 48.46 | 48.46 | -0.856% | 258 | +37.181% |
| 2025-05-05 | 48.88 | 48.88 | 48.88 | 48.88 | -0.403% | 148 | +36.007% |
| 2025-05-02 | 49.08 | 49.08 | 49.08 | 49.08 | +1.477% | 6 | +35.458% |
| 2025-05-01 | 48.60 | 48.60 | 48.36 | 48.36 | +0.602% | 1,061 | +37.458% |
| 2025-04-30 | 48.07 | 48.07 | 48.07 | 48.07 | +0.175% | 1 | +38.285% |
| 2025-04-29 | 48.10 | 48.10 | 47.99 | 47.99 | +0.517% | 448 | +38.527% |
| 2025-04-28 | 47.74 | 47.74 | 47.74 | 47.74 | +0.208% | 28 | +39.243% |
| 2025-04-25 | 47.64 | 47.64 | 47.64 | 47.64 | +0.671% | 2 | +39.533% |
| 2025-04-24 | 47.33 | 47.33 | 47.33 | 47.33 | +1.983% | 3 | +40.469% |
| 2025-04-23 | 46.41 | 46.41 | 46.41 | 46.41 | +1.799% | 85 | +43.254% |
| 2025-04-22 | 45.59 | 45.59 | 45.59 | 45.59 | +2.515% | 139 | +45.831% |
| 2025-04-21 | 44.60 | 44.60 | 44.47 | 44.47 | -2.319% | 138 | +49.498% |
| 2025-04-17 | 45.54 | 45.66 | 45.52 | 45.52 | +0.201% | 201 | +46.032% |
| 2025-04-16 | 45.83 | 45.83 | 45.43 | 45.43 | -2.219% | 305 | +46.325% |
| 2025-04-15 | 46.45 | 46.46 | 46.45 | 46.46 | -0.042% | 336 | +43.078% |
| 2025-04-14 | 46.65 | 46.65 | 46.48 | 46.48 | 0.000% | 214 | +43.018% |