Dark

BAR
GraniteShares Gold Shares
stock NYSE ETF

At Close

Jul 31, 2026 3:59:57 PM EDT

39.87USD-1.471%(-0.59)445,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.46)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

39.85USD-0.038%(-0.02)79,344

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	39.7600	39.890000	39.6300	39.8700	-1.458%	445,815	0.000%
2026-07-30	40.1500	40.515000	40.1400	40.4600	+1.556%	103,533	-1.458%
2026-07-29	39.5100	40.500000	39.3300	39.8400	+0.555%	224,827	+0.075%
2026-07-28	39.6400	39.830000	39.5000	39.6200	-1.443%	116,852	+0.631%
2026-07-27	40.1200	40.290000	40.0477	40.2000	+0.701%	169,369	-0.821%
2026-07-24	39.8400	40.180000	39.8400	39.9200	+0.100%	418,317	-0.125%
2026-07-23	39.9500	40.000000	39.7600	39.8800	-1.942%	185,797	-0.025%
2026-07-22	40.6900	41.010000	40.6500	40.6700	+1.119%	139,420	-1.967%
2026-07-21	39.8700	40.220000	39.8200	40.2200	+1.952%	145,149	-0.870%
2026-07-20	39.4500	39.560000	39.3600	39.4500	-0.228%	174,081	+1.065%
2026-07-17	39.0600	39.590000	39.0200	39.5400	+0.945%	306,638	+0.835%
2026-07-16	39.4100	39.520000	39.0700	39.1700	-1.854%	192,990	+1.787%
2026-07-15	39.9300	40.130000	39.6500	39.9100	+0.025%	116,342	-0.100%
2026-07-14	40.1700	40.350000	39.8200	39.9000	+1.295%	177,357	-0.075%
2026-07-13	40.0000	40.000000	39.2500	39.3900	-2.621%	162,272	+1.219%
2026-07-10	40.2400	40.510000	40.1000	40.4500	-0.369%	142,059	-1.434%
2026-07-09	40.5800	40.725000	40.5200	40.6000	+1.070%	69,944	-1.798%
2026-07-08	40.0300	40.270000	39.6000	40.1700	-0.839%	208,747	-0.747%
2026-07-07	41.0300	41.130000	40.2900	40.5100	-1.195%	163,920	-1.580%
2026-07-06	40.8000	41.020000	40.6400	41.0000	+1.110%	184,595	-2.756%
2026-07-02	40.4800	40.790000	40.3800	40.5500	+1.961%	223,259	-1.677%
2026-07-01	39.8100	40.475000	39.7200	39.7700	+0.607%	493,820	+0.251%
2026-06-30	39.5900	39.960000	39.5200	39.5300	-0.025%	124,498	+0.860%
2026-06-29	39.7800	39.801000	39.4000	39.5400	-1.298%	100,003	+0.835%
2026-06-26	39.9300	40.300000	39.8400	40.0600	+1.111%	425,198	-0.474%
2026-06-25	39.5900	39.780000	39.4100	39.6200	+0.917%	147,417	+0.631%
2026-06-24	39.1500	39.780000	38.9900	39.2600	-2.918%	190,101	+1.554%
2026-06-23	40.5800	40.780000	40.4400	40.4400	-1.940%	111,054	-1.409%
2026-06-22	41.2200	41.450000	41.0500	41.2400	-0.698%	328,437	-3.322%
2026-06-18	41.9900	42.100100	41.3800	41.5300	-0.408%	130,799	-3.997%
2026-06-17	42.6900	43.120000	41.5400	41.7000	-2.250%	302,397	-4.388%
2026-06-16	42.6900	42.790000	42.4750	42.6600	+0.282%	118,150	-6.540%
2026-06-15	42.8400	43.000000	42.5000	42.5400	+2.580%	336,766	-6.276%
2026-06-12	41.3900	41.695000	41.1500	41.4700	+0.121%	587,586	-3.858%
2026-06-11	40.1200	41.530000	39.8900	41.4200	+3.035%	394,299	-3.742%
2026-06-10	40.8500	41.210000	40.1800	40.2000	-4.103%	400,482	-0.821%
2026-06-09	42.6600	42.950000	41.7000	41.9200	-1.642%	213,217	-4.890%
2026-06-08	42.6400	42.790000	42.4900	42.6200	+0.282%	563,085	-6.452%
2026-06-05	43.3600	43.390000	42.4750	42.5000	-3.650%	333,364	-6.188%
2026-06-04	44.3500	44.410000	43.9100	44.1100	+0.846%	68,122	-9.612%
2026-06-03	43.8200	43.900000	43.5900	43.7400	-1.018%	156,693	-8.848%
2026-06-02	44.4000	44.420000	44.1000	44.1900	+0.204%	121,575	-9.776%
2026-06-01	43.9800	44.255000	43.8000	44.1000	-1.386%	344,966	-9.592%
2026-05-29	44.5600	45.230000	44.5300	44.7200	+1.039%	254,125	-10.845%
2026-05-28	43.6100	44.440000	43.5000	44.2600	+1.027%	288,245	-9.919%
2026-05-27	43.3800	43.890000	43.3700	43.8100	-1.307%	200,448	-8.993%
2026-05-26	44.5300	44.620000	44.1500	44.3900	-0.023%	145,174	-10.182%
2026-05-22	44.5300	44.580000	44.2300	44.4000	-0.693%	257,881	-10.203%
2026-05-21	44.3000	44.859900	44.1900	44.7100	-0.201%	224,652	-10.825%
2026-05-20	44.2000	44.830000	43.9900	44.8000	+1.495%	259,256	-11.004%
2026-05-19	44.2300	44.420000	43.9800	44.1400	-1.627%	247,579	-9.674%
2026-05-18	45.0000	45.135000	44.6500	44.8700	+0.268%	289,284	-11.143%
2026-05-15	44.8000	44.930000	44.4350	44.7500	-2.314%	164,715	-10.905%
2026-05-14	46.1500	46.250000	45.8100	45.8100	-0.801%	114,208	-12.967%
2026-05-13	46.1700	46.370000	46.0000	46.1800	-0.517%	98,715	-13.664%
2026-05-12	46.2100	46.430000	45.6700	46.4200	-0.450%	144,900	-14.110%
2026-05-11	46.5700	46.750000	46.3700	46.6300	+0.258%	309,647	-14.497%
2026-05-08	46.5200	46.760000	46.3200	46.5100	+0.432%	470,775	-14.276%
2026-05-07	46.7300	46.900000	46.1700	46.3100	+0.282%	164,842	-13.906%
2026-05-06	46.1500	46.448000	46.0800	46.1800	+2.942%	175,770	-13.664%
2026-05-05	45.0500	45.160000	44.8200	44.8600	+0.900%	154,372	-11.123%
2026-05-04	44.9400	45.100000	44.3600	44.4600	-2.049%	403,252	-10.324%
2026-05-01	45.1700	45.880000	45.1500	45.3900	-0.066%	705,425	-12.161%
2026-04-30	45.6100	45.640000	45.3500	45.4200	+1.429%	112,769	-12.219%
2026-04-29	44.7100	44.940000	44.4150	44.7800	-1.039%	214,687	-10.965%
2026-04-28	45.1400	45.310000	44.8800	45.2500	-1.780%	240,725	-11.890%
2026-04-27	46.3000	46.300000	45.9600	46.0700	-0.839%	143,071	-13.458%
2026-04-24	46.2400	46.670000	46.1900	46.4600	+0.498%	108,355	-14.184%
2026-04-23	46.5400	46.660000	45.9500	46.2300	-0.943%	136,188	-13.757%
2026-04-22	46.7700	46.840000	46.5300	46.6700	+1.324%	86,536	-14.570%
2026-04-21	47.0100	47.210000	45.9600	46.0600	-2.868%	175,149	-13.439%
2026-04-20	47.5100	47.545000	47.2100	47.4200	-0.795%	87,535	-15.922%
2026-04-17	47.7700	48.109900	47.7700	47.8000	+1.314%	803,127	-16.590%
2026-04-16	47.4100	47.490000	47.0000	47.1800	-0.085%	151,532	-15.494%
2026-04-15	47.4800	47.559900	47.1600	47.2200	-1.069%	163,963	-15.565%
2026-04-14	47.0900	47.730000	47.0600	47.7300	+2.206%	207,520	-16.468%
2026-04-13	46.6400	46.770000	46.3050	46.7000	-0.405%	168,929	-14.625%
2026-04-10	47.0400	47.200000	46.7700	46.8900	-0.170%	188,329	-14.971%
2026-04-09	46.8200	47.270000	46.7700	46.9700	+0.772%	163,593	-15.116%
2026-04-08	47.2000	47.228000	46.2600	46.6100	+0.691%	509,939	-14.460%
2026-04-07	45.8900	46.440000	45.3800	46.2900	+0.960%	406,630	-13.869%
2026-04-06	46.0000	46.220000	45.7600	45.8500	-0.391%	389,717	-13.043%
2026-04-02	45.3000	46.250000	45.1737	46.0300	-1.918%	516,937	-13.383%
2026-04-01	46.6500	47.180000	46.5800	46.9300	+1.734%	504,552	-15.044%
2026-03-31	45.0600	46.150000	45.0000	46.1300	+3.756%	534,315	-13.570%
2026-03-30	45.0100	45.010000	44.2500	44.4600	-0.022%	339,045	-10.324%
2026-03-27	43.5700	44.850000	43.4800	44.4700	+3.515%	426,827	-10.344%
2026-03-26	43.8100	44.080000	42.9300	42.9600	-3.742%	498,587	-7.193%
2026-03-25	45.0100	45.080000	44.1950	44.6300	+3.024%	291,519	-10.665%
2026-03-24	42.9200	43.660000	42.8500	43.3200	0.000%	535,023	-7.964%
2026-03-23	43.4100	44.430000	42.8600	43.3200	-2.300%	1,395,098	-7.964%
2026-03-20	45.9100	45.940000	44.1100	44.3400	-3.040%	1,058,421	-10.081%
2026-03-19	45.0800	45.900000	44.7100	45.7300	-4.090%	1,211,533	-12.814%
2026-03-18	47.9000	48.240000	47.6500	47.6800	-3.168%	422,811	-16.380%
2026-03-17	49.3700	49.540000	48.9900	49.2400	-0.243%	296,670	-19.029%
2026-03-16	49.4400	49.610000	48.9900	49.3600	-0.081%	343,158	-19.226%
2026-03-13	50.3100	50.389900	49.3400	49.4000	-1.318%	387,756	-19.291%
2026-03-12	50.9400	50.940000	50.0300	50.0600	-1.958%	381,936	-20.356%
2026-03-11	51.0500	51.180000	50.7200	51.0600	-0.273%	207,381	-21.915%
2026-03-10	51.4400	51.570000	50.8400	51.2000	+1.106%	425,045	-22.129%
2026-03-09	50.1900	50.655000	49.8400	50.6400	-0.236%	406,945	-21.268%
2026-03-06	50.2800	50.960000	50.0700	50.7600	+1.540%	435,997	-21.454%
2026-03-05	50.4000	50.450000	49.7500	49.9900	-1.127%	637,727	-20.244%
2026-03-04	50.8700	51.063700	50.3400	50.5600	+0.717%	493,255	-21.143%
2026-03-03	50.6700	50.720000	49.2100	50.2000	-4.436%	1,619,578	-20.578%
2026-03-02	52.5500	52.738000	51.8500	52.5300	+1.292%	737,800	-24.101%
2026-02-27	51.5500	51.870000	51.3700	51.8600	+1.309%	258,772	-23.120%
2026-02-26	50.9300	51.220000	50.5400	51.1900	+0.847%	243,887	-22.114%
2026-02-25	51.0200	51.400000	50.7000	50.7600	-0.197%	285,135	-21.454%
2026-02-24	50.3900	50.956900	50.3500	50.8600	-1.434%	272,824	-21.608%
2026-02-23	50.8700	51.600000	50.8700	51.6000	+2.727%	729,759	-22.733%
2026-02-20	49.6600	50.230000	49.1400	50.2300	+1.948%	463,844	-20.625%
2026-02-19	49.0400	49.450000	48.8900	49.2700	+0.305%	558,251	-19.079%
2026-02-18	48.8600	49.350000	48.8200	49.1200	+2.227%	756,284	-18.831%
2026-02-17	48.2550	48.370000	47.7700	48.0500	-3.105%	961,239	-17.024%
2026-02-13	49.3000	49.705000	48.9300	49.5900	+2.459%	598,910	-19.601%
2026-02-12	49.8400	49.970000	48.0500	48.4000	-3.412%	1,885,988	-17.624%
2026-02-11	49.9700	50.240000	49.6400	50.1100	+1.089%	694,950	-20.435%
2026-02-10	49.9600	50.020000	49.2700	49.5700	-0.939%	599,070	-19.568%
2026-02-09	49.4500	50.110000	49.4300	50.0400	+2.583%	406,796	-20.324%
2026-02-06	48.3400	48.960000	48.2500	48.7800	+2.955%	612,604	-18.266%
2026-02-05	47.6050	48.330000	47.2300	47.3800	-2.651%	1,234,290	-15.851%
2026-02-04	49.5900	49.630000	47.7900	48.6700	-0.103%	1,806,656	-18.081%
2026-02-03	48.5000	49.180000	48.0900	48.7200	+6.260%	3,510,767	-18.165%
2026-02-02	46.5000	47.240000	45.3000	45.8500	-3.919%	5,519,348	-13.043%
2026-01-30	49.9500	50.400000	46.2000	47.7200	-10.233%	11,090,597	-16.450%
2026-01-29	54.6200	54.625000	50.2600	53.1600	+0.283%	15,158,600	-25.000%
2026-01-28	51.8200	53.130000	51.6000	53.0100	+3.880%	3,320,301	-24.788%
2026-01-27	49.8500	51.065000	49.7400	51.0300	+2.449%	2,647,229	-21.869%
2026-01-26	50.0400	50.290000	49.3600	49.8100	+1.467%	2,336,646	-19.956%
2026-01-23	48.6800	49.160000	48.6100	49.0900	+1.342%	838,803	-18.782%
2026-01-22	47.5800	48.540000	47.5500	48.4400	+1.893%	1,160,059	-17.692%
2026-01-21	47.8800	48.010000	46.8450	47.5400	+1.429%	2,503,176	-16.134%
2026-01-20	46.8000	46.960000	46.5300	46.8700	+3.787%	906,941	-14.935%
2026-01-16	45.3100	45.515800	44.7200	45.1600	-0.463%	1,306,732	-11.714%
2026-01-15	45.3500	45.560000	45.3300	45.3700	-0.613%	864,255	-12.123%
2026-01-14	45.6800	45.730000	45.3200	45.6500	+1.040%	1,134,779	-12.662%
2026-01-13	45.5000	45.660000	45.0300	45.1800	-0.199%	1,151,720	-11.753%
2026-01-12	45.1900	45.620000	45.1800	45.2700	+1.914%	782,924	-11.928%
2026-01-09	44.3000	44.500000	44.1500	44.4200	+0.726%	565,889	-10.243%
2026-01-08	43.6300	44.110000	43.5800	44.1000	+0.547%	631,519	-9.592%
2026-01-07	43.8000	44.020000	43.5900	43.8600	-0.971%	575,432	-9.097%
2026-01-06	44.0200	44.300000	43.9700	44.2900	+1.096%	585,322	-9.980%
2026-01-05	43.5600	43.899600	43.5300	43.8100	+2.672%	651,819	-8.993%
2026-01-02	43.0500	43.060000	42.4700	42.6700	+0.424%	833,482	-6.562%
2025-12-31	42.7400	42.880000	42.3800	42.4900	-0.655%	549,844	-6.166%
2025-12-30	43.2700	43.270000	42.7350	42.7700	+0.117%	829,888	-6.780%
2025-12-29	43.2700	43.270000	42.3900	42.7200	-4.344%	1,200,410	-6.671%
2025-12-26	44.6400	44.830000	44.4500	44.6600	+1.178%	576,711	-10.725%
2025-12-24	44.1600	44.200000	43.8150	44.1400	-0.384%	423,760	-9.674%
2025-12-23	43.9900	44.320000	43.6300	44.3100	+1.280%	649,162	-10.020%
2025-12-22	43.6200	43.770000	43.4900	43.7500	+2.315%	454,996	-8.869%
2025-12-19	42.6300	42.930000	42.5700	42.7600	+0.117%	910,102	-6.759%
2025-12-18	42.7000	43.090000	42.4500	42.7100	-0.187%	912,258	-6.649%
2025-12-17	42.6500	42.855000	42.5900	42.7900	+0.848%	632,218	-6.824%
2025-12-16	42.6300	42.720000	42.2900	42.4300	0.000%	524,007	-6.033%
2025-12-15	42.6300	42.710000	42.2300	42.4300	+0.142%	835,256	-6.033%
2025-12-12	42.7800	42.895000	41.9600	42.3700	+0.570%	1,020,844	-5.900%
2025-12-11	41.7000	42.230000	41.6400	42.1300	+1.055%	561,792	-5.364%
2025-12-10	41.3700	41.760000	41.2100	41.6900	+0.409%	656,505	-4.366%
2025-12-09	41.3300	41.580000	41.2900	41.5200	+0.508%	323,684	-3.974%
2025-12-08	41.4800	41.490000	41.1500	41.3100	-0.217%	473,414	-3.486%
2025-12-05	41.7100	41.960000	41.3800	41.4000	-0.217%	584,593	-3.696%
2025-12-04	41.4500	41.570000	41.3000	41.4900	+0.072%	402,124	-3.905%
2025-12-03	41.6400	41.796700	41.3500	41.4600	-0.072%	428,736	-3.835%
2025-12-02	41.6700	41.670000	41.0300	41.4900	-0.647%	730,065	-3.905%
2025-12-01	41.8400	41.840000	41.5800	41.7600	+0.505%	710,693	-4.526%
2025-11-28	41.3600	41.555000	41.2500	41.5500	+1.243%	318,716	-4.043%
2025-11-26	40.8400	41.110000	40.7700	41.0400	+0.811%	565,090	-2.851%
2025-11-25	40.7500	40.975000	40.5100	40.7100	-0.049%	1,202,162	-2.063%
2025-11-24	40.1700	40.735000	40.0900	40.7300	+1.622%	604,107	-2.111%
2025-11-21	40.0600	40.405000	39.9600	40.0800	-0.199%	1,085,470	-0.524%
2025-11-20	40.2100	40.460000	39.8455	40.1600	-0.025%	785,522	-0.722%
2025-11-19	40.4800	40.725000	39.9800	40.1700	+0.150%	879,634	-0.747%
2025-11-18	40.1600	40.228500	39.8200	40.1100	+0.703%	755,281	-0.598%
2025-11-17	40.0700	40.210000	39.4900	39.8300	-1.093%	1,409,756	+0.100%
2025-11-14	39.9500	40.504800	39.7400	40.2700	-1.876%	1,506,527	-0.993%
2025-11-13	41.4800	41.580000	40.8400	41.0400	-0.774%	1,973,153	-2.851%
2025-11-12	40.7300	41.500000	40.6600	41.3600	+1.647%	978,705	-3.603%
2025-11-11	40.6900	40.740000	40.3800	40.6900	+0.395%	425,064	-2.015%
2025-11-10	40.2800	40.560000	40.1700	40.5300	+2.712%	562,173	-1.628%
2025-11-07	39.4100	39.680000	39.2600	39.4600	+0.586%	733,668	+1.039%
2025-11-06	39.3400	39.440000	39.0900	39.2300	-0.102%	814,415	+1.631%
2025-11-05	39.2700	39.320000	39.0700	39.2700	+1.133%	310,299	+1.528%
2025-11-04	38.9500	39.180000	38.7300	38.8300	-1.721%	985,538	+2.678%
2025-11-03	39.5300	39.715000	39.3800	39.5100	+0.177%	556,134	+0.911%
2025-10-31	39.6900	39.695000	39.1500	39.4400	-0.530%	905,921	+1.090%
2025-10-30	39.1200	39.673500	39.0600	39.6500	+1.980%	992,018	+0.555%
2025-10-29	39.6000	39.640000	38.7400	38.8800	-0.359%	1,993,098	+2.546%
2025-10-28	38.7700	39.130000	38.5900	39.0200	-0.763%	1,308,325	+2.178%
2025-10-27	39.7600	39.800000	39.1400	39.3200	-2.794%	1,573,072	+1.399%
2025-10-24	40.5600	40.780000	40.4000	40.4500	-0.296%	1,058,468	-1.434%
2025-10-23	40.8800	40.940000	40.5600	40.5700	+0.321%	1,165,635	-1.725%
2025-10-22	39.9300	40.540000	39.5300	40.4400	-0.123%	3,525,077	-1.409%
2025-10-21	41.4200	41.650000	40.2450	40.4900	-6.208%	4,110,249	-1.531%
2025-10-20	42.5600	43.190000	42.3200	43.1700	+3.625%	821,692	-7.644%
2025-10-17	42.5500	42.550000	41.2750	41.6600	-1.884%	4,127,746	-4.297%
2025-10-16	41.9100	42.505000	41.8300	42.4600	+2.289%	1,100,881	-6.100%
2025-10-15	41.3500	41.530000	41.2000	41.5100	+1.690%	524,824	-3.951%
2025-10-14	40.5200	40.950000	40.4900	40.8200	+0.765%	367,173	-2.327%
2025-10-13	40.3300	40.580000	40.2400	40.5100	+2.427%	372,258	-1.580%
2025-10-10	39.3500	39.650000	39.1500	39.5500	+1.022%	667,382	+0.809%
2025-10-09	39.9800	39.980000	38.8700	39.1500	-1.830%	1,170,041	+1.839%
2025-10-08	39.8000	40.010000	39.6950	39.8800	+1.631%	665,530	-0.025%
2025-10-07	39.2700	39.335600	39.0500	39.2400	+0.538%	728,718	+1.606%
2025-10-06	38.7800	39.120000	38.7200	39.0300	+1.906%	610,644	+2.152%
2025-10-03	38.2700	38.354500	38.1100	38.3000	+0.789%	828,072	+4.099%
2025-10-02	38.3800	38.400300	37.6400	38.0000	-0.341%	591,238	+4.921%
2025-10-01	38.1600	38.239800	38.0050	38.1300	+0.184%	712,987	+4.563%
2025-09-30	37.6200	38.065000	37.5900	38.0600	+0.821%	519,118	+4.756%
2025-09-29	37.6800	37.785000	37.6350	37.7500	+1.642%	640,169	+5.616%
2025-09-26	37.0400	37.290000	36.9900	37.1400	+0.569%	277,655	+7.351%
2025-09-25	36.8800	37.035000	36.6900	36.9300	+0.435%	602,826	+7.961%
2025-09-24	37.1500	37.150000	36.6500	36.7700	-0.916%	572,501	+8.431%
2025-09-23	37.3000	37.395000	36.9900	37.1100	+0.460%	695,739	+7.437%
2025-09-22	36.7000	36.960000	36.6200	36.9400	+1.679%	534,660	+7.932%
2025-09-19	36.0300	36.330000	36.0250	36.3300	+1.057%	358,217	+9.744%
2025-09-18	36.0200	36.035000	35.7800	35.9500	-0.416%	308,708	+10.904%
2025-09-17	36.2700	36.540000	35.9600	36.1000	-0.770%	1,291,769	+10.443%
2025-09-16	36.4200	36.520000	36.2850	36.3800	+0.193%	570,474	+9.593%
2025-09-15	36.0400	36.345000	36.0300	36.3100	+1.058%	1,183,676	+9.804%
2025-09-12	36.0000	36.040000	35.9300	35.9300	+0.195%	188,146	+10.966%
2025-09-11	35.7300	35.910000	35.6899	35.8600	-0.167%	238,631	+11.182%
2025-09-10	35.9600	36.054500	35.8599	35.9200	+0.335%	337,200	+10.997%
2025-09-09	36.1000	36.230000	35.7800	35.8000	-0.195%	666,519	+11.369%
2025-09-08	35.7400	35.961200	35.7100	35.8700	+1.128%	754,371	+11.151%
2025-09-05	35.3100	35.510000	35.2500	35.4700	+1.343%	644,469	+12.405%
2025-09-04	35.0400	35.094600	34.8700	35.0000	-0.398%	732,707	+13.914%
2025-09-03	35.1300	35.299900	35.0200	35.1400	+0.717%	538,113	+13.460%
2025-09-02	34.3900	34.920000	34.3194	34.8900	+2.407%	814,697	+14.273%
2025-08-29	33.7000	34.070000	33.7000	34.0700	+0.948%	579,570	+17.024%
2025-08-28	33.5800	33.755000	33.5600	33.7500	+0.746%	743,851	+18.133%
2025-08-27	33.3700	33.520000	33.2916	33.5000	+0.209%	187,678	+19.015%
2025-08-26	33.2600	33.450000	33.2423	33.4300	+0.723%	353,832	+19.264%
2025-08-25	33.1600	33.295000	33.1600	33.1900	-0.240%	731,761	+20.127%
2025-08-22	32.8300	33.315000	32.8300	33.2700	+1.094%	285,536	+19.838%
2025-08-21	32.9900	33.005300	32.8900	32.9100	-0.363%	232,866	+21.149%
2025-08-20	32.9500	33.040000	32.9301	33.0300	+1.009%	252,120	+20.708%
2025-08-19	32.8500	32.920000	32.7000	32.7000	-0.487%	367,398	+21.927%
2025-08-18	32.9600	32.980000	32.8401	32.8600	-0.243%	326,325	+21.333%
2025-08-15	32.9400	32.989900	32.8800	32.9400	+0.091%	211,241	+21.038%
2025-08-14	32.9900	33.020000	32.8350	32.9100	-0.634%	386,527	+21.149%
2025-08-13	33.1000	33.235000	33.0350	33.1200	+0.333%	183,159	+20.380%
2025-08-12	33.0200	33.115000	32.8600	33.0100	-0.121%	619,447	+20.782%
2025-08-11	33.0300	33.165000	32.9500	33.0500	-1.373%	514,111	+20.635%
2025-08-08	33.5100	33.575000	33.3050	33.5100	-0.060%	2,649,347	+18.979%
2025-08-07	33.4000	33.530000	33.2850	33.5300	+0.842%	360,762	+18.908%
2025-08-06	33.2400	33.335000	33.1900	33.2500	-0.240%	461,986	+19.910%
2025-08-05	33.2400	33.439400	33.2300	33.3300	+0.090%	754,405	+19.622%
2025-08-04	33.2900	33.380100	33.2400	33.3000	+0.604%	412,854	+19.730%
2025-08-01	33.0400	33.150000	32.9300	33.1000	+2.035%	691,246	+20.453%
2025-07-31	32.6100	32.620000	32.4400	32.4400	+0.652%	409,793	+22.904%
2025-07-30	32.6100	32.725000	32.2300	32.2300	-1.708%	735,731	+23.705%
2025-07-29	32.7500	32.880000	32.6700	32.7900	+0.214%	290,924	+21.592%
2025-07-28	32.8400	32.840000	32.5700	32.7200	-0.608%	285,696	+21.852%
2025-07-25	32.9700	33.018500	32.8000	32.9200	-0.963%	310,069	+21.112%
2025-07-24	33.1300	33.290000	33.1000	33.2400	-0.568%	266,008	+19.946%
2025-07-23	33.6100	33.725700	33.3600	33.4300	-1.241%	549,185	+19.264%
2025-07-22	33.6900	33.860000	33.5900	33.8500	+1.015%	494,300	+17.784%
2025-07-21	33.4100	33.545200	33.3800	33.5100	+1.515%	328,268	+18.979%
2025-07-18	33.1300	33.155000	33.0100	33.0100	+0.243%	329,462	+20.782%
2025-07-17	32.7200	32.947700	32.6800	32.9300	-0.242%	614,103	+21.075%
2025-07-16	32.8800	33.300000	32.7400	33.0100	+0.518%	631,263	+20.782%
2025-07-15	32.9600	33.054700	32.7400	32.8400	-0.424%	604,842	+21.407%
2025-07-14	33.1000	33.125000	32.9500	32.9800	-0.393%	591,908	+20.891%
2025-07-11	33.0700	33.210000	33.0350	33.1100	+0.976%	456,306	+20.417%
2025-07-10	32.7900	32.820000	32.6500	32.7900	+0.275%	328,466	+21.592%
2025-07-09	32.5100	32.715000	32.4600	32.7000	+0.368%	549,391	+21.927%
2025-07-08	32.8100	32.810000	32.4200	32.5800	-1.033%	539,791	+22.376%
2025-07-07	32.6700	32.940000	32.6200	32.9200	+0.122%	424,610	+21.112%
2025-07-03	32.8600	32.930000	32.7850	32.8800	-0.695%	305,482	+21.259%
2025-07-02	32.9700	33.125000	32.8700	33.1100	+0.547%	225,768	+20.417%
2025-07-01	33.0400	33.085000	32.9000	32.9300	+0.888%	821,442	+21.075%
2025-06-30	32.3900	32.640000	32.3150	32.6400	+1.178%	497,101	+22.151%
2025-06-27	32.1400	32.375300	32.1100	32.2600	-1.796%	588,644	+23.590%
2025-06-26	32.7400	32.895300	32.6400	32.8500	-0.122%	233,665	+21.370%
2025-06-25	32.7000	32.907000	32.6319	32.8900	+0.336%	538,732	+21.222%
2025-06-24	32.6600	32.795300	32.5054	32.7800	-1.591%	646,066	+21.629%
2025-06-23	33.2200	33.460000	33.2200	33.3100	+0.331%	635,645	+19.694%
2025-06-20	33.1200	33.280000	33.1100	33.2000	-0.030%	271,030	+20.090%
2025-06-18	33.4900	33.500000	33.1800	33.2100	-0.509%	495,071	+20.054%
2025-06-17	33.4800	33.509700	33.2000	33.3800	0.000%	485,614	+19.443%
2025-06-16	33.7000	33.700000	33.3601	33.3800	-1.447%	498,554	+19.443%
2025-06-13	33.9500	34.000000	33.7200	33.8700	+1.407%	519,611	+17.715%
2025-06-12	33.3700	33.515000	33.3100	33.4000	+1.212%	438,827	+19.371%
2025-06-11	32.9300	33.040000	32.7499	33.0000	+0.548%	390,415	+20.818%
2025-06-10	33.0000	33.030000	32.7450	32.8200	+0.030%	289,763	+21.481%
2025-06-09	32.7000	32.920000	32.6700	32.8100	+0.429%	656,106	+21.518%
2025-06-06	33.0700	33.090000	32.6625	32.6700	-1.329%	687,457	+22.039%
2025-06-05	33.3300	33.410000	32.9300	33.1100	-0.481%	527,219	+20.417%
2025-06-04	33.1100	33.380000	33.0500	33.2700	+0.605%	459,441	+19.838%
2025-06-03	33.1300	33.155000	32.8799	33.0700	-0.810%	582,815	+20.562%
2025-06-02	33.0900	33.365000	33.0500	33.3400	+2.585%	871,956	+19.586%
2025-05-30	32.5000	32.590000	32.1500	32.5000	-0.612%	399,223	+22.677%
2025-05-29	32.7400	32.840000	32.5847	32.7000	+0.584%	393,248	+21.927%
2025-05-28	32.6100	32.640000	32.4400	32.5100	-0.245%	479,428	+22.639%
2025-05-27	32.5500	32.629900	32.4100	32.5900	-1.689%	586,957	+22.338%
2025-05-23	33.1400	33.200000	32.8650	33.1500	+2.220%	555,660	+20.271%
2025-05-22	32.6600	32.660000	32.3500	32.4300	-0.886%	861,497	+22.942%
2025-05-21	32.6000	32.790000	32.5100	32.7200	+0.708%	1,946,520	+21.852%
2025-05-20	32.0100	32.500000	31.9350	32.4900	+1.881%	1,107,980	+22.715%
2025-05-19	31.9100	31.950100	31.7350	31.8900	+1.302%	879,313	+25.024%
2025-05-16	31.3200	31.515000	31.2300	31.4800	-1.193%	811,945	+26.652%
2025-05-15	31.4800	31.875000	31.4400	31.8600	+1.530%	903,322	+25.141%
2025-05-14	31.4200	31.540000	31.2450	31.3800	-2.090%	826,571	+27.055%
2025-05-13	31.9500	32.135100	31.8200	32.0500	+0.470%	914,385	+24.399%
2025-05-12	31.9700	32.030000	31.7700	31.9000	-2.803%	752,877	+24.984%
2025-05-09	32.9500	33.010000	32.7500	32.8200	+0.706%	345,657	+21.481%
2025-05-08	33.1300	33.215000	32.4272	32.5900	-2.014%	761,852	+22.338%
2025-05-07	33.4100	33.510000	33.1800	33.2600	-1.481%	386,133	+19.874%
2025-05-06	33.4700	33.770000	33.3247	33.7600	+2.801%	330,475	+18.098%
2025-05-05	32.7300	32.915000	32.6087	32.8400	+3.011%	444,791	+21.407%
2025-05-02	32.1200	32.190000	31.8150	31.8800	+0.189%	358,659	+25.063%
2025-05-01	31.8500	31.870000	31.6050	31.8200	-2.092%	930,261	+25.299%
2025-04-30	32.6000	32.770000	32.4799	32.5000	-0.794%	389,077	+22.677%
2025-04-29	32.7300	32.838200	32.5447	32.7600	-0.937%	574,306	+21.703%
2025-04-28	32.4700	33.070000	32.4250	33.0700	+1.442%	392,827	+20.562%
2025-04-25	32.3300	32.670000	32.2006	32.6000	-1.092%	438,751	+22.301%
2025-04-24	32.8400	33.010000	32.6100	32.9600	+1.447%	726,547	+20.965%
2025-04-23	32.5500	32.600000	32.1700	32.4900	-2.432%	1,060,978	+22.715%
2025-04-22	34.0000	34.040000	33.2200	33.3000	-1.421%	918,706	+19.730%
2025-04-21	33.7150	33.840000	33.6000	33.7800	+3.145%	881,658	+18.028%
2025-04-17	32.7900	32.866300	32.4100	32.7500	-0.486%	1,332,825	+21.740%
2025-04-16	32.5900	32.968100	32.5100	32.9100	+3.263%	882,260	+21.149%
2025-04-15	31.8400	31.885000	31.6900	31.8700	+0.568%	583,382	+25.102%
2025-04-14	31.5500	31.735000	31.5200	31.6900	-0.565%	711,031	+25.813%
2025-04-11	31.8600	32.010000	31.7700	31.8700	+1.951%	873,731	+25.102%
2025-04-10	30.8900	31.335000	30.7400	31.2600	+2.391%	783,303	+27.543%
2025-04-09	30.1900	30.575000	30.0675	30.5300	+3.702%	1,010,023	+30.593%
2025-04-08	29.7200	29.770100	29.3500	29.4400	+0.341%	1,044,340	+35.428%
2025-04-07	29.7900	29.960000	29.1700	29.3400	-2.004%	1,902,897	+35.890%
2025-04-04	30.4000	30.400000	29.7500	29.9400	-2.285%	1,678,087	+33.166%
2025-04-03	30.2400	30.925000	30.1700	30.6400	-0.616%	923,303	+30.124%
2025-04-02	30.8500	30.920300	30.7500	30.8300	+0.162%	611,230	+29.322%
2025-04-01	30.9400	30.940000	30.5999	30.7800	-0.195%	655,518	+29.532%
2025-03-31	30.7700	30.855000	30.5900	30.8400	+1.481%	778,229	+29.280%
2025-03-28	30.4200	30.456100	30.2700	30.3900	+0.729%	1,007,588	+31.194%
2025-03-27	29.9500	30.185000	29.9299	30.1700	+1.344%	745,516	+32.151%
2025-03-26	29.9100	29.910000	29.7200	29.7700	-0.101%	652,090	+33.927%
2025-03-25	29.8700	29.945000	29.7649	29.8000	+0.472%	689,840	+33.792%
2025-03-24	29.8500	29.850000	29.6198	29.6600	-0.470%	803,601	+34.423%
2025-03-21	29.8300	29.910000	29.6000	29.8000	-0.733%	789,809	+33.792%
2025-03-20	29.9000	30.050000	29.8550	30.0200	-0.199%	452,049	+32.811%
2025-03-19	29.9100	30.105000	29.8600	30.0800	+0.401%	676,479	+32.547%
2025-03-18	29.8900	29.980000	29.8418	29.9600	+1.182%	634,118	+33.077%
2025-03-17	29.4900	29.610000	29.3200	29.6100	+0.543%	902,699	+34.650%
2025-03-14	29.6000	29.615000	29.3899	29.4500	+0.034%	1,188,257	+35.382%
2025-03-13	29.0600	29.455000	29.0374	29.4400	+1.763%	788,765	+35.428%
2025-03-12	28.7500	29.015000	28.7200	28.9300	+0.486%	920,713	+37.815%
2025-03-11	28.7200	28.830000	28.7200	28.7900	+1.124%	683,458	+38.486%
2025-03-10	28.7000	28.719900	28.4144	28.4700	-0.836%	1,083,134	+40.042%
2025-03-07	28.8300	28.920000	28.6250	28.7100	+0.035%	1,074,988	+38.871%
2025-03-06	28.6800	28.830000	28.6800	28.7000	-0.416%	959,973	+38.920%
2025-03-05	28.6700	28.910000	28.6601	28.8200	+0.104%	1,000,076	+38.341%
2025-03-04	28.7950	28.820000	28.6300	28.7900	+0.911%	1,235,290	+38.486%
2025-03-03	28.3000	28.550000	28.3000	28.5300	+1.242%	1,050,917	+39.748%
2025-02-28	28.1000	28.180000	27.9499	28.1800	-0.635%	1,321,393	+41.483%
2025-02-27	28.5000	28.520000	28.2955	28.3600	-1.425%	1,542,998	+40.585%
2025-02-26	28.5600	28.785000	28.5300	28.7700	+0.070%	798,439	+38.582%
2025-02-25	29.0500	29.059900	28.5055	28.7500	-1.271%	884,114	+38.678%
2025-02-24	29.0400	29.128400	28.9250	29.1200	+0.518%	956,449	+36.916%
2025-02-21	28.9000	29.039900	28.8299	28.9700	-0.069%	950,632	+37.625%
2025-02-20	28.9000	29.079900	28.9000	28.9900	+0.069%	917,531	+37.530%
2025-02-19	28.9500	29.020000	28.8000	28.9700	+0.104%	885,786	+37.625%
2025-02-18	28.8800	28.985000	28.8350	28.9400	+1.615%	961,859	+37.768%
2025-02-14	28.8600	28.895100	28.3850	28.4800	-1.487%	940,075	+39.993%
2025-02-13	28.7100	28.910000	28.6900	28.9100	+0.943%	1,016,771	+37.911%
2025-02-12	28.5700	28.700600	28.4850	28.6400	+0.140%	1,075,276	+39.211%
2025-02-11	28.6200	28.705000	28.5200	28.6000	-0.279%	1,082,061	+39.406%
2025-02-10	28.6700	28.735000	28.5890	28.6800	+1.630%	968,127	+39.017%