Dark

BAR
GraniteShares Gold Shares
stock NYSE ETF

At Close

Oct 2, 2026 3:58:39 PM EDT

40.80USD-0.682%(-0.28)187,690

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:26:30 AM EDT

41.25USD+0.414%(+0.17)25,051

After-hours

Oct 2, 2026 4:29:30 PM EDT

40.79USD-0.025%(-0.01)368

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	41.2900	41.3300	40.5998	40.8300	-0.609%	187,690	0.000%
2026-10-01	41.0000	41.1600	40.8200	41.0800	+0.416%	305,682	-0.609%
2026-09-30	41.2700	41.2700	40.8100	40.9100	-0.462%	185,511	-0.196%
2026-09-29	40.8900	41.1100	40.7600	41.1000	+1.256%	144,155	-0.657%
2026-09-28	40.7800	40.9300	40.4800	40.5900	-3.838%	198,752	+0.591%
2026-09-25	42.1300	42.2900	41.8900	42.2100	+0.380%	276,977	-3.269%
2026-09-24	42.0900	42.1800	41.7601	42.0500	-0.237%	157,958	-2.901%
2026-09-23	42.4500	42.4500	42.0800	42.1500	-1.840%	134,318	-3.132%
2026-09-22	42.6300	43.0100	42.4800	42.9400	+0.397%	154,148	-4.914%
2026-09-21	42.9600	42.9600	42.5700	42.7700	-0.720%	162,859	-4.536%
2026-09-18	42.9900	43.2699	42.7500	43.0800	+0.796%	87,221	-5.223%
2026-09-17	42.9400	43.0800	42.7200	42.7400	+1.593%	300,170	-4.469%
2026-09-16	42.8000	42.9800	41.7200	42.0700	-0.473%	351,143	-2.947%
2026-09-15	42.1800	42.4200	42.0500	42.2700	+0.261%	298,590	-3.407%
2026-09-14	42.0900	42.4800	41.9700	42.1600	-1.449%	259,111	-3.155%
2026-09-11	43.2300	43.3750	42.7400	42.7800	+0.517%	404,373	-4.558%
2026-09-10	42.8900	43.0700	42.4500	42.5600	-1.664%	433,325	-4.065%
2026-09-09	43.6200	43.6250	43.1000	43.2800	+0.839%	552,453	-5.661%
2026-09-08	43.3300	43.3800	42.8900	42.9200	-1.740%	243,102	-4.870%
2026-09-04	43.4100	43.7900	43.3700	43.6800	-0.795%	259,365	-6.525%
2026-09-03	44.0300	44.3750	43.7433	44.0300	+1.969%	258,535	-7.268%
2026-09-02	42.9600	43.2600	42.9200	43.1800	+1.457%	292,400	-5.442%
2026-09-01	42.7200	43.0600	42.5400	42.5600	-2.853%	204,405	-4.065%
2026-08-31	43.7900	43.8300	43.4800	43.8100	-0.091%	107,206	-6.802%
2026-08-28	45.3300	45.5100	43.7650	43.8500	-3.372%	408,905	-6.887%
2026-08-27	45.2400	45.4200	44.8406	45.3800	+0.309%	218,538	-10.026%
2026-08-26	45.4100	45.5950	45.0750	45.2400	-1.567%	264,073	-9.748%
2026-08-25	45.4000	45.9600	45.3400	45.9600	+0.306%	152,754	-11.162%
2026-08-24	45.9700	46.0700	45.5210	45.8200	+0.836%	322,918	-10.890%
2026-08-21	45.1000	45.5800	45.0400	45.4400	+1.906%	349,050	-10.145%
2026-08-20	44.0500	44.6900	43.9800	44.5900	+0.383%	323,293	-8.432%
2026-08-19	43.8400	44.4300	43.7500	44.4200	+3.809%	218,488	-8.082%
2026-08-18	43.1900	43.3600	42.7000	42.7900	-1.610%	243,192	-4.581%
2026-08-17	43.1600	43.5800	43.1600	43.4900	+0.928%	202,237	-6.116%
2026-08-14	43.1800	43.2600	43.0300	43.0900	+0.678%	126,328	-5.245%
2026-08-13	43.1300	43.1800	42.7800	42.8000	-1.519%	184,513	-4.603%
2026-08-12	43.4400	43.6800	43.2900	43.4600	+0.976%	129,221	-6.052%
2026-08-11	43.3400	43.3500	42.9200	43.0400	-0.324%	131,258	-5.135%
2026-08-10	42.6700	43.2582	42.5300	43.1800	+0.935%	117,279	-5.442%
2026-08-07	42.8700	42.9800	42.6000	42.7800	+2.296%	129,481	-4.558%
2026-08-06	41.8300	42.0700	41.5600	41.8200	+0.024%	442,418	-2.367%
2026-08-05	41.3400	42.0000	41.2600	41.8100	+4.134%	162,863	-2.344%
2026-08-04	40.1600	40.4100	40.1200	40.1500	+0.627%	128,101	+1.694%
2026-08-03	39.7100	39.9100	39.5700	39.9000	+0.125%	89,587	+2.331%
2026-07-31	39.8100	39.9200	39.6000	39.8500	-1.508%	445,851	+2.459%
2026-07-30	40.1500	40.5150	40.1400	40.4600	+1.556%	103,533	+0.914%
2026-07-29	39.5100	40.5000	39.3300	39.8400	+0.555%	224,827	+2.485%
2026-07-28	39.6400	39.8300	39.5000	39.6200	-1.443%	116,852	+3.054%
2026-07-27	40.1200	40.2900	40.0477	40.2000	+0.701%	169,369	+1.567%
2026-07-24	39.8400	40.1800	39.8400	39.9200	+0.100%	418,317	+2.280%
2026-07-23	39.9500	40.0000	39.7600	39.8800	-1.942%	185,797	+2.382%
2026-07-22	40.6900	41.0100	40.6500	40.6700	+1.119%	139,420	+0.393%
2026-07-21	39.8700	40.2200	39.8200	40.2200	+1.952%	145,149	+1.517%
2026-07-20	39.4500	39.5600	39.3600	39.4500	-0.228%	174,081	+3.498%
2026-07-17	39.0600	39.5900	39.0200	39.5400	+0.945%	306,638	+3.263%
2026-07-16	39.4100	39.5200	39.0700	39.1700	-1.854%	192,990	+4.238%
2026-07-15	39.9300	40.1300	39.6500	39.9100	+0.025%	116,342	+2.305%
2026-07-14	40.1700	40.3500	39.8200	39.9000	+1.295%	177,357	+2.331%
2026-07-13	40.0000	40.0000	39.2500	39.3900	-2.621%	162,272	+3.656%
2026-07-10	40.2400	40.5100	40.1000	40.4500	-0.369%	142,059	+0.939%
2026-07-09	40.5800	40.7250	40.5200	40.6000	+1.070%	69,944	+0.567%
2026-07-08	40.0300	40.2700	39.6000	40.1700	-0.839%	208,747	+1.643%
2026-07-07	41.0300	41.1300	40.2900	40.5100	-1.195%	163,920	+0.790%
2026-07-06	40.8000	41.0200	40.6400	41.0000	+1.110%	184,595	-0.415%
2026-07-02	40.4800	40.7900	40.3800	40.5500	+1.961%	223,259	+0.691%
2026-07-01	39.8100	40.4750	39.7200	39.7700	+0.607%	493,820	+2.665%
2026-06-30	39.5900	39.9600	39.5200	39.5300	-0.025%	124,498	+3.289%
2026-06-29	39.7800	39.8010	39.4000	39.5400	-1.298%	100,003	+3.263%
2026-06-26	39.9300	40.3000	39.8400	40.0600	+1.111%	425,198	+1.922%
2026-06-25	39.5900	39.7800	39.4100	39.6200	+0.917%	147,417	+3.054%
2026-06-24	39.1500	39.7800	38.9900	39.2600	-2.918%	190,101	+3.999%
2026-06-23	40.5800	40.7800	40.4400	40.4400	-1.940%	111,054	+0.964%
2026-06-22	41.2200	41.4500	41.0500	41.2400	-0.698%	328,437	-0.994%
2026-06-18	41.9900	42.1001	41.3800	41.5300	-0.408%	130,799	-1.686%
2026-06-17	42.6900	43.1200	41.5400	41.7000	-2.250%	302,397	-2.086%
2026-06-16	42.6900	42.7900	42.4750	42.6600	+0.282%	118,150	-4.290%
2026-06-15	42.8400	43.0000	42.5000	42.5400	+2.580%	336,766	-4.020%
2026-06-12	41.3900	41.6950	41.1500	41.4700	+0.121%	587,586	-1.543%
2026-06-11	40.1200	41.5300	39.8900	41.4200	+3.035%	394,299	-1.424%
2026-06-10	40.8500	41.2100	40.1800	40.2000	-4.103%	400,482	+1.567%
2026-06-09	42.6600	42.9500	41.7000	41.9200	-1.642%	213,217	-2.600%
2026-06-08	42.6400	42.7900	42.4900	42.6200	+0.282%	563,085	-4.200%
2026-06-05	43.3600	43.3900	42.4750	42.5000	-3.650%	333,364	-3.929%
2026-06-04	44.3500	44.4100	43.9100	44.1100	+0.846%	68,122	-7.436%
2026-06-03	43.8200	43.9000	43.5900	43.7400	-1.018%	156,693	-6.653%
2026-06-02	44.4000	44.4200	44.1000	44.1900	+0.204%	121,575	-7.604%
2026-06-01	43.9800	44.2550	43.8000	44.1000	-1.386%	344,966	-7.415%
2026-05-29	44.5600	45.2300	44.5300	44.7200	+1.039%	254,125	-8.699%
2026-05-28	43.6100	44.4400	43.5000	44.2600	+1.027%	288,245	-7.750%
2026-05-27	43.3800	43.8900	43.3700	43.8100	-1.307%	200,448	-6.802%
2026-05-26	44.5300	44.6200	44.1500	44.3900	-0.023%	145,174	-8.020%
2026-05-22	44.5300	44.5800	44.2300	44.4000	-0.693%	257,881	-8.041%
2026-05-21	44.3000	44.8599	44.1900	44.7100	-0.201%	224,652	-8.678%
2026-05-20	44.2000	44.8300	43.9900	44.8000	+1.495%	259,256	-8.862%
2026-05-19	44.2300	44.4200	43.9800	44.1400	-1.627%	247,579	-7.499%
2026-05-18	45.0000	45.1350	44.6500	44.8700	+0.268%	289,284	-9.004%
2026-05-15	44.8000	44.9300	44.4350	44.7500	-2.314%	164,715	-8.760%
2026-05-14	46.1500	46.2500	45.8100	45.8100	-0.801%	114,208	-10.871%
2026-05-13	46.1700	46.3700	46.0000	46.1800	-0.517%	98,715	-11.585%
2026-05-12	46.2100	46.4300	45.6700	46.4200	-0.450%	144,900	-12.042%
2026-05-11	46.5700	46.7500	46.3700	46.6300	+0.258%	309,647	-12.438%
2026-05-08	46.5200	46.7600	46.3200	46.5100	+0.432%	470,775	-12.212%
2026-05-07	46.7300	46.9000	46.1700	46.3100	+0.282%	164,842	-11.833%
2026-05-06	46.1500	46.4480	46.0800	46.1800	+2.942%	175,770	-11.585%
2026-05-05	45.0500	45.1600	44.8200	44.8600	+0.900%	154,372	-8.984%
2026-05-04	44.9400	45.1000	44.3600	44.4600	-2.049%	403,252	-8.165%
2026-05-01	45.1700	45.8800	45.1500	45.3900	-0.066%	705,425	-10.046%
2026-04-30	45.6100	45.6400	45.3500	45.4200	+1.429%	112,769	-10.106%
2026-04-29	44.7100	44.9400	44.4150	44.7800	-1.039%	214,687	-8.821%
2026-04-28	45.1400	45.3100	44.8800	45.2500	-1.780%	240,725	-9.768%
2026-04-27	46.3000	46.3000	45.9600	46.0700	-0.839%	143,071	-11.374%
2026-04-24	46.2400	46.6700	46.1900	46.4600	+0.498%	108,355	-12.118%
2026-04-23	46.5400	46.6600	45.9500	46.2300	-0.943%	136,188	-11.681%
2026-04-22	46.7700	46.8400	46.5300	46.6700	+1.324%	86,536	-12.513%
2026-04-21	47.0100	47.2100	45.9600	46.0600	-2.868%	175,149	-11.355%
2026-04-20	47.5100	47.5450	47.2100	47.4200	-0.795%	87,535	-13.897%
2026-04-17	47.7700	48.1099	47.7700	47.8000	+1.314%	803,127	-14.582%
2026-04-16	47.4100	47.4900	47.0000	47.1800	-0.085%	151,532	-13.459%
2026-04-15	47.4800	47.5599	47.1600	47.2200	-1.069%	163,963	-13.532%
2026-04-14	47.0900	47.7300	47.0600	47.7300	+2.206%	207,520	-14.456%
2026-04-13	46.6400	46.7700	46.3050	46.7000	-0.405%	168,929	-12.570%
2026-04-10	47.0400	47.2000	46.7700	46.8900	-0.170%	188,329	-12.924%
2026-04-09	46.8200	47.2700	46.7700	46.9700	+0.772%	163,593	-13.072%
2026-04-08	47.2000	47.2280	46.2600	46.6100	+0.691%	509,939	-12.401%
2026-04-07	45.8900	46.4400	45.3800	46.2900	+0.960%	406,630	-11.795%
2026-04-06	46.0000	46.2200	45.7600	45.8500	-0.391%	389,717	-10.949%
2026-04-02	45.3000	46.2500	45.1737	46.0300	-1.918%	516,937	-11.297%
2026-04-01	46.6500	47.1800	46.5800	46.9300	+1.734%	504,552	-12.998%
2026-03-31	45.0600	46.1500	45.0000	46.1300	+3.756%	534,315	-11.489%
2026-03-30	45.0100	45.0100	44.2500	44.4600	-0.022%	339,045	-8.165%
2026-03-27	43.5700	44.8500	43.4800	44.4700	+3.515%	426,827	-8.185%
2026-03-26	43.8100	44.0800	42.9300	42.9600	-3.742%	498,587	-4.958%
2026-03-25	45.0100	45.0800	44.1950	44.6300	+3.024%	291,519	-8.514%
2026-03-24	42.9200	43.6600	42.8500	43.3200	0.000%	535,023	-5.748%
2026-03-23	43.4100	44.4300	42.8600	43.3200	-2.300%	1,395,098	-5.748%
2026-03-20	45.9100	45.9400	44.1100	44.3400	-3.040%	1,058,421	-7.916%
2026-03-19	45.0800	45.9000	44.7100	45.7300	-4.090%	1,211,533	-10.715%
2026-03-18	47.9000	48.2400	47.6500	47.6800	-3.168%	422,811	-14.367%
2026-03-17	49.3700	49.5400	48.9900	49.2400	-0.243%	296,670	-17.080%
2026-03-16	49.4400	49.6100	48.9900	49.3600	-0.081%	343,158	-17.281%
2026-03-13	50.3100	50.3899	49.3400	49.4000	-1.318%	387,756	-17.348%
2026-03-12	50.9400	50.9400	50.0300	50.0600	-1.958%	381,936	-18.438%
2026-03-11	51.0500	51.1800	50.7200	51.0600	-0.273%	207,381	-20.035%
2026-03-10	51.4400	51.5700	50.8400	51.2000	+1.106%	425,045	-20.254%
2026-03-09	50.1900	50.6550	49.8400	50.6400	-0.236%	406,945	-19.372%
2026-03-06	50.2800	50.9600	50.0700	50.7600	+1.540%	435,997	-19.563%
2026-03-05	50.4000	50.4500	49.7500	49.9900	-1.127%	637,727	-18.324%
2026-03-04	50.8700	51.0637	50.3400	50.5600	+0.717%	493,255	-19.244%
2026-03-03	50.6700	50.7200	49.2100	50.2000	-4.436%	1,619,578	-18.665%
2026-03-02	52.5500	52.7380	51.8500	52.5300	+1.292%	737,800	-22.273%
2026-02-27	51.5500	51.8700	51.3700	51.8600	+1.309%	258,772	-21.269%
2026-02-26	50.9300	51.2200	50.5400	51.1900	+0.847%	243,887	-20.238%
2026-02-25	51.0200	51.4000	50.7000	50.7600	-0.197%	285,135	-19.563%
2026-02-24	50.3900	50.9569	50.3500	50.8600	-1.434%	272,824	-19.721%
2026-02-23	50.8700	51.6000	50.8700	51.6000	+2.727%	729,759	-20.872%
2026-02-20	49.6600	50.2300	49.1400	50.2300	+1.948%	463,844	-18.714%
2026-02-19	49.0400	49.4500	48.8900	49.2700	+0.305%	558,251	-17.130%
2026-02-18	48.8600	49.3500	48.8200	49.1200	+2.227%	756,284	-16.877%
2026-02-17	48.2550	48.3700	47.7700	48.0500	-3.105%	961,239	-15.026%
2026-02-13	49.3000	49.7050	48.9300	49.5900	+2.459%	598,910	-17.665%
2026-02-12	49.8400	49.9700	48.0500	48.4000	-3.412%	1,885,988	-15.640%
2026-02-11	49.9700	50.2400	49.6400	50.1100	+1.089%	694,950	-18.519%
2026-02-10	49.9600	50.0200	49.2700	49.5700	-0.939%	599,070	-17.632%
2026-02-09	49.4500	50.1100	49.4300	50.0400	+2.583%	406,796	-18.405%
2026-02-06	48.3400	48.9600	48.2500	48.7800	+2.955%	612,604	-16.298%
2026-02-05	47.6050	48.3300	47.2300	47.3800	-2.651%	1,234,290	-13.824%
2026-02-04	49.5900	49.6300	47.7900	48.6700	-0.103%	1,806,656	-16.108%
2026-02-03	48.5000	49.1800	48.0900	48.7200	+6.260%	3,510,767	-16.195%
2026-02-02	46.5000	47.2400	45.3000	45.8500	-3.919%	5,519,348	-10.949%
2026-01-30	49.9500	50.4000	46.2000	47.7200	-10.233%	11,090,597	-14.438%
2026-01-29	54.6200	54.6250	50.2600	53.1600	+0.283%	15,158,600	-23.194%
2026-01-28	51.8200	53.1300	51.6000	53.0100	+3.880%	3,320,301	-22.977%
2026-01-27	49.8500	51.0650	49.7400	51.0300	+2.449%	2,647,229	-19.988%
2026-01-26	50.0400	50.2900	49.3600	49.8100	+1.467%	2,336,646	-18.029%
2026-01-23	48.6800	49.1600	48.6100	49.0900	+1.342%	838,803	-16.826%
2026-01-22	47.5800	48.5400	47.5500	48.4400	+1.893%	1,160,059	-15.710%
2026-01-21	47.8800	48.0100	46.8450	47.5400	+1.429%	2,503,176	-14.114%
2026-01-20	46.8000	46.9600	46.5300	46.8700	+3.787%	906,941	-12.887%
2026-01-16	45.3100	45.5158	44.7200	45.1600	-0.463%	1,306,732	-9.588%
2026-01-15	45.3500	45.5600	45.3300	45.3700	-0.613%	864,255	-10.007%
2026-01-14	45.6800	45.7300	45.3200	45.6500	+1.040%	1,134,779	-10.559%
2026-01-13	45.5000	45.6600	45.0300	45.1800	-0.199%	1,151,720	-9.628%
2026-01-12	45.1900	45.6200	45.1800	45.2700	+1.914%	782,924	-9.808%
2026-01-09	44.3000	44.5000	44.1500	44.4200	+0.726%	565,889	-8.082%
2026-01-08	43.6300	44.1100	43.5800	44.1000	+0.547%	631,519	-7.415%
2026-01-07	43.8000	44.0200	43.5900	43.8600	-0.971%	575,432	-6.908%
2026-01-06	44.0200	44.3000	43.9700	44.2900	+1.096%	585,322	-7.812%
2026-01-05	43.5600	43.8996	43.5300	43.8100	+2.672%	651,819	-6.802%
2026-01-02	43.0500	43.0600	42.4700	42.6700	+0.424%	833,482	-4.312%
2025-12-31	42.7400	42.8800	42.3800	42.4900	-0.655%	549,844	-3.907%
2025-12-30	43.2700	43.2700	42.7350	42.7700	+0.117%	829,888	-4.536%
2025-12-29	43.2700	43.2700	42.3900	42.7200	-4.344%	1,200,410	-4.424%
2025-12-26	44.6400	44.8300	44.4500	44.6600	+1.178%	576,711	-8.576%
2025-12-24	44.1600	44.2000	43.8150	44.1400	-0.384%	423,760	-7.499%
2025-12-23	43.9900	44.3200	43.6300	44.3100	+1.280%	649,162	-7.854%
2025-12-22	43.6200	43.7700	43.4900	43.7500	+2.315%	454,996	-6.674%
2025-12-19	42.6300	42.9300	42.5700	42.7600	+0.117%	910,102	-4.514%
2025-12-18	42.7000	43.0900	42.4500	42.7100	-0.187%	912,258	-4.402%
2025-12-17	42.6500	42.8550	42.5900	42.7900	+0.848%	632,218	-4.581%
2025-12-16	42.6300	42.7200	42.2900	42.4300	0.000%	524,007	-3.771%
2025-12-15	42.6300	42.7100	42.2300	42.4300	+0.142%	835,256	-3.771%
2025-12-12	42.7800	42.8950	41.9600	42.3700	+0.570%	1,020,844	-3.635%
2025-12-11	41.7000	42.2300	41.6400	42.1300	+1.055%	561,792	-3.086%
2025-12-10	41.3700	41.7600	41.2100	41.6900	+0.409%	656,505	-2.063%
2025-12-09	41.3300	41.5800	41.2900	41.5200	+0.508%	323,684	-1.662%
2025-12-08	41.4800	41.4900	41.1500	41.3100	-0.217%	473,414	-1.162%
2025-12-05	41.7100	41.9600	41.3800	41.4000	-0.217%	584,593	-1.377%
2025-12-04	41.4500	41.5700	41.3000	41.4900	+0.072%	402,124	-1.591%
2025-12-03	41.6400	41.7967	41.3500	41.4600	-0.072%	428,736	-1.520%
2025-12-02	41.6700	41.6700	41.0300	41.4900	-0.647%	730,065	-1.591%
2025-12-01	41.8400	41.8400	41.5800	41.7600	+0.505%	710,693	-2.227%
2025-11-28	41.3600	41.5550	41.2500	41.5500	+1.243%	318,716	-1.733%
2025-11-26	40.8400	41.1100	40.7700	41.0400	+0.811%	565,090	-0.512%
2025-11-25	40.7500	40.9750	40.5100	40.7100	-0.049%	1,202,162	+0.295%
2025-11-24	40.1700	40.7350	40.0900	40.7300	+1.622%	604,107	+0.246%
2025-11-21	40.0600	40.4050	39.9600	40.0800	-0.199%	1,085,470	+1.871%
2025-11-20	40.2100	40.4600	39.8455	40.1600	-0.025%	785,522	+1.668%
2025-11-19	40.4800	40.7250	39.9800	40.1700	+0.150%	879,634	+1.643%
2025-11-18	40.1600	40.2285	39.8200	40.1100	+0.703%	755,281	+1.795%
2025-11-17	40.0700	40.2100	39.4900	39.8300	-1.093%	1,409,756	+2.511%
2025-11-14	39.9500	40.5048	39.7400	40.2700	-1.876%	1,506,527	+1.391%
2025-11-13	41.4800	41.5800	40.8400	41.0400	-0.774%	1,973,153	-0.512%
2025-11-12	40.7300	41.5000	40.6600	41.3600	+1.647%	978,705	-1.281%
2025-11-11	40.6900	40.7400	40.3800	40.6900	+0.395%	425,064	+0.344%
2025-11-10	40.2800	40.5600	40.1700	40.5300	+2.712%	562,173	+0.740%
2025-11-07	39.4100	39.6800	39.2600	39.4600	+0.586%	733,668	+3.472%
2025-11-06	39.3400	39.4400	39.0900	39.2300	-0.102%	814,415	+4.079%
2025-11-05	39.2700	39.3200	39.0700	39.2700	+1.133%	310,299	+3.972%
2025-11-04	38.9500	39.1800	38.7300	38.8300	-1.721%	985,538	+5.151%
2025-11-03	39.5300	39.7150	39.3800	39.5100	+0.177%	556,134	+3.341%
2025-10-31	39.6900	39.6950	39.1500	39.4400	-0.530%	905,921	+3.524%
2025-10-30	39.1200	39.6735	39.0600	39.6500	+1.980%	992,018	+2.976%
2025-10-29	39.6000	39.6400	38.7400	38.8800	-0.359%	1,993,098	+5.015%
2025-10-28	38.7700	39.1300	38.5900	39.0200	-0.763%	1,308,325	+4.639%
2025-10-27	39.7600	39.8000	39.1400	39.3200	-2.794%	1,573,072	+3.840%
2025-10-24	40.5600	40.7800	40.4000	40.4500	-0.296%	1,058,468	+0.939%
2025-10-23	40.8800	40.9400	40.5600	40.5700	+0.321%	1,165,635	+0.641%
2025-10-22	39.9300	40.5400	39.5300	40.4400	-0.123%	3,525,077	+0.964%
2025-10-21	41.4200	41.6500	40.2450	40.4900	-6.208%	4,110,249	+0.840%
2025-10-20	42.5600	43.1900	42.3200	43.1700	+3.625%	821,692	-5.420%
2025-10-17	42.5500	42.5500	41.2750	41.6600	-1.884%	4,127,746	-1.992%
2025-10-16	41.9100	42.5050	41.8300	42.4600	+2.289%	1,100,881	-3.839%
2025-10-15	41.3500	41.5300	41.2000	41.5100	+1.690%	524,824	-1.638%
2025-10-14	40.5200	40.9500	40.4900	40.8200	+0.765%	367,173	+0.024%
2025-10-13	40.3300	40.5800	40.2400	40.5100	+2.427%	372,258	+0.790%
2025-10-10	39.3500	39.6500	39.1500	39.5500	+1.022%	667,382	+3.236%
2025-10-09	39.9800	39.9800	38.8700	39.1500	-1.830%	1,170,041	+4.291%
2025-10-08	39.8000	40.0100	39.6950	39.8800	+1.631%	665,530	+2.382%
2025-10-07	39.2700	39.3356	39.0500	39.2400	+0.538%	728,718	+4.052%
2025-10-06	38.7800	39.1200	38.7200	39.0300	+1.906%	610,644	+4.612%
2025-10-03	38.2700	38.3545	38.1100	38.3000	+0.789%	828,072	+6.606%
2025-10-02	38.3800	38.4003	37.6400	38.0000	-0.341%	591,238	+7.447%
2025-10-01	38.1600	38.2398	38.0050	38.1300	+0.184%	712,987	+7.081%
2025-09-30	37.6200	38.0650	37.5900	38.0600	+0.821%	519,118	+7.278%
2025-09-29	37.6800	37.7850	37.6350	37.7500	+1.642%	640,169	+8.159%
2025-09-26	37.0400	37.2900	36.9900	37.1400	+0.569%	277,655	+9.935%
2025-09-25	36.8800	37.0350	36.6900	36.9300	+0.435%	602,826	+10.561%
2025-09-24	37.1500	37.1500	36.6500	36.7700	-0.916%	572,501	+11.042%
2025-09-23	37.3000	37.3950	36.9900	37.1100	+0.460%	695,739	+10.024%
2025-09-22	36.7000	36.9600	36.6200	36.9400	+1.679%	534,660	+10.531%
2025-09-19	36.0300	36.3300	36.0250	36.3300	+1.057%	358,217	+12.386%
2025-09-18	36.0200	36.0350	35.7800	35.9500	-0.416%	308,708	+13.574%
2025-09-17	36.2700	36.5400	35.9600	36.1000	-0.770%	1,291,769	+13.102%
2025-09-16	36.4200	36.5200	36.2850	36.3800	+0.193%	570,474	+12.232%
2025-09-15	36.0400	36.3450	36.0300	36.3100	+1.058%	1,183,676	+12.448%
2025-09-12	36.0000	36.0400	35.9300	35.9300	+0.195%	188,146	+13.638%
2025-09-11	35.7300	35.9100	35.6899	35.8600	-0.167%	238,631	+13.859%
2025-09-10	35.9600	36.0545	35.8599	35.9200	+0.335%	337,200	+13.669%
2025-09-09	36.1000	36.2300	35.7800	35.8000	-0.195%	666,519	+14.050%
2025-09-08	35.7400	35.9612	35.7100	35.8700	+1.128%	754,371	+13.828%
2025-09-05	35.3100	35.5100	35.2500	35.4700	+1.343%	644,469	+15.111%
2025-09-04	35.0400	35.0946	34.8700	35.0000	-0.398%	732,707	+16.657%
2025-09-03	35.1300	35.2999	35.0200	35.1400	+0.717%	538,113	+16.192%
2025-09-02	34.3900	34.9200	34.3194	34.8900	+2.407%	814,697	+17.025%
2025-08-29	33.7000	34.0700	33.7000	34.0700	+0.948%	579,570	+19.842%
2025-08-28	33.5800	33.7550	33.5600	33.7500	+0.746%	743,851	+20.978%
2025-08-27	33.3700	33.5200	33.2916	33.5000	+0.209%	187,678	+21.881%
2025-08-26	33.2600	33.4500	33.2423	33.4300	+0.723%	353,832	+22.136%
2025-08-25	33.1600	33.2950	33.1600	33.1900	-0.240%	731,761	+23.019%
2025-08-22	32.8300	33.3150	32.8300	33.2700	+1.094%	285,536	+22.723%
2025-08-21	32.9900	33.0053	32.8900	32.9100	-0.363%	232,866	+24.066%
2025-08-20	32.9500	33.0400	32.9301	33.0300	+1.009%	252,120	+23.615%
2025-08-19	32.8500	32.9200	32.7000	32.7000	-0.487%	367,398	+24.862%
2025-08-18	32.9600	32.9800	32.8401	32.8600	-0.243%	326,325	+24.254%
2025-08-15	32.9400	32.9899	32.8800	32.9400	+0.091%	211,241	+23.953%
2025-08-14	32.9900	33.0200	32.8350	32.9100	-0.634%	386,527	+24.066%
2025-08-13	33.1000	33.2350	33.0350	33.1200	+0.333%	183,159	+23.279%
2025-08-12	33.0200	33.1150	32.8600	33.0100	-0.121%	619,447	+23.690%
2025-08-11	33.0300	33.1650	32.9500	33.0500	-1.373%	514,111	+23.540%
2025-08-08	33.5100	33.5750	33.3050	33.5100	-0.060%	2,649,347	+21.844%
2025-08-07	33.4000	33.5300	33.2850	33.5300	+0.842%	360,762	+21.772%
2025-08-06	33.2400	33.3350	33.1900	33.2500	-0.240%	461,986	+22.797%
2025-08-05	33.2400	33.4394	33.2300	33.3300	+0.090%	754,405	+22.502%
2025-08-04	33.2900	33.3801	33.2400	33.3000	+0.604%	412,854	+22.613%
2025-08-01	33.0400	33.1500	32.9300	33.1000	+2.035%	691,246	+23.353%
2025-07-31	32.6100	32.6200	32.4400	32.4400	+0.652%	409,793	+25.863%
2025-07-30	32.6100	32.7250	32.2300	32.2300	-1.708%	735,731	+26.683%
2025-07-29	32.7500	32.8800	32.6700	32.7900	+0.214%	290,924	+24.520%
2025-07-28	32.8400	32.8400	32.5700	32.7200	-0.608%	285,696	+24.786%
2025-07-25	32.9700	33.0185	32.8000	32.9200	-0.963%	310,069	+24.028%
2025-07-24	33.1300	33.2900	33.1000	33.2400	-0.568%	266,008	+22.834%
2025-07-23	33.6100	33.7257	33.3600	33.4300	-1.241%	549,185	+22.136%
2025-07-22	33.6900	33.8600	33.5900	33.8500	+1.015%	494,300	+20.620%
2025-07-21	33.4100	33.5452	33.3800	33.5100	+1.515%	328,268	+21.844%
2025-07-18	33.1300	33.1550	33.0100	33.0100	+0.243%	329,462	+23.690%
2025-07-17	32.7200	32.9477	32.6800	32.9300	-0.242%	614,103	+23.990%
2025-07-16	32.8800	33.3000	32.7400	33.0100	+0.518%	631,263	+23.690%
2025-07-15	32.9600	33.0547	32.7400	32.8400	-0.424%	604,842	+24.330%
2025-07-14	33.1000	33.1250	32.9500	32.9800	-0.393%	591,908	+23.802%
2025-07-11	33.0700	33.2100	33.0350	33.1100	+0.976%	456,306	+23.316%
2025-07-10	32.7900	32.8200	32.6500	32.7900	+0.275%	328,466	+24.520%
2025-07-09	32.5100	32.7150	32.4600	32.7000	+0.368%	549,391	+24.862%
2025-07-08	32.8100	32.8100	32.4200	32.5800	-1.033%	539,791	+25.322%
2025-07-07	32.6700	32.9400	32.6200	32.9200	+0.122%	424,610	+24.028%
2025-07-03	32.8600	32.9300	32.7850	32.8800	-0.695%	305,482	+24.179%
2025-07-02	32.9700	33.1250	32.8700	33.1100	+0.547%	225,768	+23.316%
2025-07-01	33.0400	33.0850	32.9000	32.9300	+0.888%	821,442	+23.990%
2025-06-30	32.3900	32.6400	32.3150	32.6400	+1.178%	497,101	+25.092%
2025-06-27	32.1400	32.3753	32.1100	32.2600	-1.796%	588,644	+26.565%
2025-06-26	32.7400	32.8953	32.6400	32.8500	-0.122%	233,665	+24.292%
2025-06-25	32.7000	32.9070	32.6319	32.8900	+0.336%	538,732	+24.141%
2025-06-24	32.6600	32.7953	32.5054	32.7800	-1.591%	646,066	+24.558%
2025-06-23	33.2200	33.4600	33.2200	33.3100	+0.331%	635,645	+22.576%
2025-06-20	33.1200	33.2800	33.1100	33.2000	-0.030%	271,030	+22.982%
2025-06-18	33.4900	33.5000	33.1800	33.2100	-0.509%	495,071	+22.945%
2025-06-17	33.4800	33.5097	33.2000	33.3800	0.000%	485,614	+22.319%
2025-06-16	33.7000	33.7000	33.3601	33.3800	-1.447%	498,554	+22.319%
2025-06-13	33.9500	34.0000	33.7200	33.8700	+1.407%	519,611	+20.549%
2025-06-12	33.3700	33.5150	33.3100	33.4000	+1.212%	438,827	+22.246%
2025-06-11	32.9300	33.0400	32.7499	33.0000	+0.548%	390,415	+23.727%
2025-06-10	33.0000	33.0300	32.7450	32.8200	+0.030%	289,763	+24.406%
2025-06-09	32.7000	32.9200	32.6700	32.8100	+0.429%	656,106	+24.444%
2025-06-06	33.0700	33.0900	32.6625	32.6700	-1.329%	687,457	+24.977%
2025-06-05	33.3300	33.4100	32.9300	33.1100	-0.481%	527,219	+23.316%
2025-06-04	33.1100	33.3800	33.0500	33.2700	+0.605%	459,441	+22.723%
2025-06-03	33.1300	33.1550	32.8799	33.0700	-0.810%	582,815	+23.465%
2025-06-02	33.0900	33.3650	33.0500	33.3400	+2.585%	871,956	+22.466%
2025-05-30	32.5000	32.5900	32.1500	32.5000	-0.612%	399,223	+25.631%
2025-05-29	32.7400	32.8400	32.5847	32.7000	+0.584%	393,248	+24.862%
2025-05-28	32.6100	32.6400	32.4400	32.5100	-0.245%	479,428	+25.592%
2025-05-27	32.5500	32.6299	32.4100	32.5900	-1.689%	586,957	+25.284%
2025-05-23	33.1400	33.2000	32.8650	33.1500	+2.220%	555,660	+23.167%
2025-05-22	32.6600	32.6600	32.3500	32.4300	-0.886%	861,497	+25.902%
2025-05-21	32.6000	32.7900	32.5100	32.7200	+0.708%	1,946,520	+24.786%
2025-05-20	32.0100	32.5000	31.9350	32.4900	+1.881%	1,107,980	+25.669%
2025-05-19	31.9100	31.9501	31.7350	31.8900	+1.302%	879,313	+28.034%
2025-05-16	31.3200	31.5150	31.2300	31.4800	-1.193%	811,945	+29.701%
2025-05-15	31.4800	31.8750	31.4400	31.8600	+1.530%	903,322	+28.154%
2025-05-14	31.4200	31.5400	31.2450	31.3800	-2.090%	826,571	+30.115%
2025-05-13	31.9500	32.1351	31.8200	32.0500	+0.470%	914,385	+27.395%
2025-05-12	31.9700	32.0300	31.7700	31.9000	-2.803%	752,877	+27.994%
2025-05-09	32.9500	33.0100	32.7500	32.8200	+0.706%	345,657	+24.406%
2025-05-08	33.1300	33.2150	32.4272	32.5900	-2.014%	761,852	+25.284%
2025-05-07	33.4100	33.5100	33.1800	33.2600	-1.481%	386,133	+22.760%
2025-05-06	33.4700	33.7700	33.3247	33.7600	+2.801%	330,475	+20.942%
2025-05-05	32.7300	32.9150	32.6087	32.8400	+3.011%	444,791	+24.330%
2025-05-02	32.1200	32.1900	31.8150	31.8800	+0.189%	358,659	+28.074%
2025-05-01	31.8500	31.8700	31.6050	31.8200	-2.092%	930,261	+28.316%
2025-04-30	32.6000	32.7700	32.4799	32.5000	-0.794%	389,077	+25.631%
2025-04-29	32.7300	32.8382	32.5447	32.7600	-0.937%	574,306	+24.634%
2025-04-28	32.4700	33.0700	32.4250	33.0700	+1.442%	392,827	+23.465%
2025-04-25	32.3300	32.6700	32.2006	32.6000	-1.092%	438,751	+25.245%
2025-04-24	32.8400	33.0100	32.6100	32.9600	+1.447%	726,547	+23.877%
2025-04-23	32.5500	32.6000	32.1700	32.4900	-2.432%	1,060,978	+25.669%
2025-04-22	34.0000	34.0400	33.2200	33.3000	-1.421%	918,706	+22.613%
2025-04-21	33.7150	33.8400	33.6000	33.7800	+3.145%	881,658	+20.870%
2025-04-17	32.7900	32.8663	32.4100	32.7500	-0.486%	1,332,825	+24.672%
2025-04-16	32.5900	32.9681	32.5100	32.9100	+3.263%	882,260	+24.066%
2025-04-15	31.8400	31.8850	31.6900	31.8700	+0.568%	583,382	+28.114%
2025-04-14	31.5500	31.7350	31.5200	31.6900	-0.565%	711,031	+28.842%