Dark

CEF
Sprott Physical Gold and Silver Trust
stock NYSE ETF

At Close

Oct 1, 2026 3:59:45 PM EDT

41.72USD+0.445%(+0.18)452,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:41:30 AM EDT

41.93USD+0.941%(+0.39)250

After-hours

Sep 30, 2026 4:10:30 PM EDT

41.54USD+0.084%(+0.03)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	41.7900	41.8900	41.500000	41.7400	+0.481%	452,064	0.000%
2026-09-30	41.9700	41.9750	41.395000	41.5400	-0.859%	358,163	+0.481%
2026-09-29	41.6700	41.9250	41.520000	41.9000	+1.037%	309,655	-0.382%
2026-09-28	41.7200	41.9800	41.385000	41.4700	-4.689%	687,976	+0.651%
2026-09-25	43.1200	43.6300	42.985000	43.5100	+1.210%	922,892	-4.068%
2026-09-24	43.1600	43.3200	42.830000	42.9900	-1.081%	2,021,071	-2.908%
2026-09-23	43.8900	43.9400	43.335000	43.4600	-2.731%	584,761	-3.958%
2026-09-22	44.1300	44.8900	44.010000	44.6800	+0.744%	688,539	-6.580%
2026-09-21	44.6200	44.6800	44.171100	44.3500	-0.627%	309,791	-5.885%
2026-09-18	44.6100	44.9400	44.370000	44.6300	+0.973%	202,854	-6.475%
2026-09-17	44.2600	44.5800	44.120100	44.2000	+2.552%	258,357	-5.566%
2026-09-16	43.9700	44.1750	42.640000	43.1000	-0.623%	622,080	-3.155%
2026-09-15	43.7400	43.9100	43.250000	43.3700	+0.185%	510,269	-3.758%
2026-09-14	43.6000	43.7550	43.160000	43.2900	-1.948%	280,491	-3.581%
2026-09-11	45.0000	45.0000	44.110000	44.1500	+0.661%	347,218	-5.459%
2026-09-10	44.5000	44.5600	43.790000	43.8600	-2.468%	361,661	-4.834%
2026-09-09	45.9000	46.1550	44.881800	44.9700	+1.056%	247,038	-7.183%
2026-09-08	45.2000	45.2700	44.480000	44.5000	-1.701%	330,289	-6.202%
2026-09-04	45.8400	45.8400	44.822400	45.2700	-1.114%	389,252	-7.798%
2026-09-03	45.7000	46.0000	45.261100	45.7800	+2.669%	739,330	-8.825%
2026-09-02	45.0100	45.0100	44.330000	44.5900	+1.479%	488,143	-6.392%
2026-09-01	44.4400	44.7107	43.920000	43.9400	-3.556%	437,954	-5.007%
2026-08-31	45.4000	45.6650	45.195000	45.5600	+0.044%	160,018	-8.385%
2026-08-28	47.9800	47.9800	45.430000	45.5400	-3.904%	468,174	-8.344%
2026-08-27	47.0900	47.4800	46.670000	47.3900	+1.131%	260,201	-11.922%
2026-08-26	47.2000	47.8000	46.675000	46.8600	-1.617%	397,704	-10.926%
2026-08-25	47.2700	47.6900	46.781200	47.6300	+0.826%	618,433	-12.366%
2026-08-24	48.3800	48.3800	46.890000	47.2400	-0.021%	656,535	-11.643%
2026-08-21	47.1400	47.4700	46.800000	47.2500	+2.052%	567,832	-11.661%
2026-08-20	46.1400	46.6300	45.494400	46.3000	+1.669%	454,377	-9.849%
2026-08-19	44.9300	45.6000	44.820000	45.5400	+4.020%	1,002,364	-8.344%
2026-08-18	45.1600	45.1600	43.715000	43.7800	-2.862%	427,546	-4.660%
2026-08-17	44.7400	45.3599	44.740000	45.0700	+1.213%	324,573	-7.389%
2026-08-14	44.7700	44.8700	44.400000	44.5300	+0.769%	237,299	-6.265%
2026-08-13	44.9800	45.9100	44.110000	44.1900	-1.822%	807,513	-5.544%
2026-08-12	45.0700	45.3700	44.830000	45.0100	+1.010%	725,904	-7.265%
2026-08-11	44.8000	45.1500	44.330000	44.5600	-0.713%	385,337	-6.329%
2026-08-10	43.6000	45.0600	43.410000	44.8800	+2.983%	2,616,622	-6.996%
2026-08-07	43.7500	43.7941	43.255000	43.5800	+2.953%	1,257,444	-4.222%
2026-08-06	42.2500	42.5300	42.000000	42.3300	-0.353%	356,013	-1.394%
2026-08-05	42.2200	42.7050	42.050600	42.4800	+4.169%	1,020,991	-1.742%
2026-08-04	40.7400	40.9900	40.640100	40.7800	+1.645%	514,420	+2.354%
2026-08-03	39.6200	40.1400	39.510000	40.1200	+0.275%	393,245	+4.038%
2026-07-31	39.9200	40.1700	39.740000	40.0100	-2.104%	415,614	+4.324%
2026-07-30	40.2700	40.9300	40.240000	40.8700	+2.405%	559,307	+2.129%
2026-07-29	39.6900	40.8700	39.470000	39.9100	+0.403%	1,025,200	+4.585%
2026-07-28	39.8000	39.9776	39.560000	39.7500	-1.852%	519,736	+5.006%
2026-07-27	40.5000	40.7000	40.290000	40.5000	+0.847%	428,570	+3.062%
2026-07-24	40.0200	40.5700	40.020000	40.1600	+0.526%	407,887	+3.934%
2026-07-23	40.1300	40.2200	39.890000	39.9500	-2.822%	541,272	+4.481%
2026-07-22	41.1000	41.6400	41.070000	41.1100	+1.356%	556,191	+1.532%
2026-07-21	40.3300	40.6800	40.200000	40.5600	+2.814%	870,660	+2.909%
2026-07-20	39.5300	39.7700	39.430000	39.4500	-0.076%	533,021	+5.805%
2026-07-17	38.7450	39.5000	38.710000	39.4800	+1.205%	562,267	+5.724%
2026-07-16	39.3300	39.4800	38.860000	39.0100	-2.572%	649,431	+6.998%
2026-07-15	40.1800	40.3650	39.610000	40.0400	-0.694%	478,715	+4.246%
2026-07-14	40.6500	40.8700	40.200000	40.3200	+1.459%	536,944	+3.522%
2026-07-13	40.5400	40.5400	39.572939	39.7400	-3.262%	733,081	+5.033%
2026-07-10	40.7800	41.1300	40.590000	41.0800	0.000%	907,230	+1.607%
2026-07-09	41.1400	41.3800	41.050000	41.0800	+1.407%	344,129	+1.607%
2026-07-08	40.3000	40.6400	39.825000	40.5100	-1.627%	924,817	+3.036%
2026-07-07	41.8300	41.9900	40.840000	41.1800	-1.812%	478,901	+1.360%
2026-07-06	41.7300	42.0750	41.630000	41.9400	+1.476%	519,525	-0.477%
2026-07-02	41.2700	41.7999	41.150000	41.3300	+2.454%	655,104	+0.992%
2026-07-01	40.3200	41.3137	40.320000	40.3400	+0.273%	503,165	+3.471%
2026-06-30	40.1200	40.7300	40.055000	40.2300	+0.852%	515,927	+3.753%
2026-06-29	40.0900	40.1300	39.550100	39.8900	-1.287%	535,731	+4.638%
2026-06-26	40.0900	40.6800	39.940000	40.4100	+1.533%	994,697	+3.291%
2026-06-25	39.7800	40.2100	39.415000	39.8000	+1.247%	1,110,792	+4.874%
2026-06-24	39.6000	40.4000	38.775000	39.3100	-4.864%	1,608,700	+6.182%
2026-06-23	41.5300	41.7800	41.270000	41.3200	-3.458%	856,393	+1.016%
2026-06-22	43.1800	43.4300	42.700000	42.8000	-1.132%	961,554	-2.477%
2026-06-18	43.8000	44.1000	43.040000	43.2900	-0.916%	702,159	-3.581%
2026-06-17	45.1000	45.8100	43.530000	43.6900	-2.997%	1,135,409	-4.463%
2026-06-16	45.2000	45.2400	44.779300	45.0400	+0.044%	341,786	-7.327%
2026-06-15	45.2700	45.5100	44.935000	45.0200	+3.375%	860,443	-7.286%
2026-06-12	43.2100	43.7850	42.920000	43.5500	+0.624%	795,170	-4.156%
2026-06-11	41.3900	43.4199	41.290000	43.2800	+4.440%	1,266,696	-3.558%
2026-06-10	42.0000	42.6900	41.420000	41.4400	-3.381%	1,240,468	+0.724%
2026-06-09	44.2200	44.6050	42.620000	42.8900	-2.722%	1,268,056	-2.681%
2026-06-08	44.3800	44.5300	44.030000	44.0900	-0.091%	1,383,353	-5.330%
2026-06-05	45.5300	45.6100	44.050000	44.1300	-5.806%	1,547,870	-5.416%
2026-06-04	47.0900	47.2400	46.490000	46.8500	+1.122%	516,252	-10.907%
2026-06-03	46.6200	46.6200	46.230000	46.3300	-1.739%	677,018	-9.907%
2026-06-02	47.4100	47.5650	46.985000	47.1500	+0.447%	450,932	-11.474%
2026-06-01	46.8400	47.2100	46.550000	46.9400	-1.511%	976,267	-11.078%
2026-05-29	47.4800	48.2600	47.220000	47.6600	+0.782%	409,744	-12.421%
2026-05-28	46.3600	47.4800	46.155000	47.2900	+1.307%	361,698	-11.736%
2026-05-27	46.3000	46.8500	46.290000	46.6800	-2.138%	312,204	-10.583%
2026-05-26	47.6200	47.7800	47.250100	47.7000	+0.782%	240,646	-12.495%
2026-05-22	47.6200	47.7100	47.135000	47.3300	-1.293%	457,285	-11.811%
2026-05-21	47.0300	48.1400	46.955000	47.9500	+0.482%	226,476	-12.951%
2026-05-20	46.9900	47.9100	46.865000	47.7200	+2.184%	262,667	-12.531%
2026-05-19	46.8200	47.4800	46.380000	46.7000	-3.052%	483,294	-10.621%
2026-05-18	48.4100	48.5500	47.750000	48.1700	+0.606%	327,808	-13.349%
2026-05-15	48.0000	48.2200	47.500000	47.8800	-5.057%	456,191	-12.824%
2026-05-14	51.3200	51.3525	50.395000	50.4300	-2.851%	839,164	-17.232%
2026-05-13	51.7500	52.4600	51.500000	51.9100	+0.096%	485,221	-19.592%
2026-05-12	51.1200	51.8800	50.430000	51.8600	-0.019%	677,311	-19.514%
2026-05-11	51.4300	51.8800	51.140000	51.8700	+3.080%	715,343	-19.530%
2026-05-08	50.3800	50.5450	49.915000	50.3200	+1.227%	492,019	-17.051%
2026-05-07	50.3700	50.8700	49.500000	49.7100	+1.160%	724,712	-16.033%
2026-05-06	48.9500	49.3500	48.795000	49.1400	+4.531%	445,095	-15.059%
2026-05-05	47.4000	47.4600	46.980000	47.0100	+0.535%	239,621	-11.210%
2026-05-04	47.0800	47.5900	46.520000	46.7600	-2.380%	790,439	-10.736%
2026-05-01	47.5500	48.6400	47.550000	47.9000	+0.800%	270,213	-12.860%
2026-04-30	47.5200	47.6350	47.205000	47.5200	+2.304%	536,376	-12.163%
2026-04-29	46.5100	46.6450	46.100000	46.4500	-1.589%	700,730	-10.140%
2026-04-28	46.9800	47.3300	46.680000	47.2000	-2.399%	801,362	-11.568%
2026-04-27	48.3400	48.4000	47.960000	48.3600	-0.432%	1,001,696	-13.689%
2026-04-24	48.2800	48.7700	48.150000	48.5700	+0.538%	326,044	-14.062%
2026-04-23	48.6200	48.7700	47.840000	48.3100	-1.649%	775,236	-13.600%
2026-04-22	49.2200	49.4300	48.940000	49.1200	+1.845%	800,415	-15.024%
2026-04-21	49.4700	49.6900	48.160000	48.2300	-3.559%	1,656,760	-13.456%
2026-04-20	50.2500	50.2861	49.805000	50.0100	-1.361%	992,426	-16.537%
2026-04-17	50.7600	51.3150	50.610000	50.7000	+2.197%	923,904	-17.673%
2026-04-16	49.8900	50.0000	49.260000	49.6100	-0.221%	789,595	-15.864%
2026-04-15	49.8600	50.1200	49.410000	49.7200	-0.421%	1,287,314	-16.050%
2026-04-14	49.1200	49.9400	49.000000	49.9300	+3.654%	630,462	-16.403%
2026-04-13	47.7300	48.2700	47.450000	48.1700	-0.721%	389,670	-13.349%
2026-04-10	48.5700	48.9099	48.290000	48.5200	+0.186%	375,413	-13.974%
2026-04-09	48.0700	48.8500	47.930000	48.4300	+1.276%	994,508	-13.814%
2026-04-08	49.0200	49.0200	47.350100	47.8200	+1.399%	608,945	-12.714%
2026-04-07	46.8400	47.3500	45.900000	47.1600	+0.447%	493,007	-11.493%
2026-04-06	47.0100	47.2700	46.710000	46.9500	-0.213%	327,167	-11.097%
2026-04-02	45.9600	47.3700	45.790100	47.0500	-2.669%	400,732	-11.286%
2026-04-01	48.0900	48.7700	47.820000	48.3400	+1.299%	569,506	-13.653%
2026-03-31	46.3400	47.7700	46.280000	47.7200	+5.575%	632,307	-12.531%
2026-03-30	45.7800	45.9450	44.980000	45.2000	-0.199%	436,010	-7.655%
2026-03-27	44.0100	45.8900	43.900000	45.2900	+4.451%	662,830	-7.838%
2026-03-26	44.3500	44.8550	43.315000	43.3600	-5.183%	1,195,665	-3.736%
2026-03-25	46.1600	46.4048	45.360000	45.7300	+3.228%	1,341,303	-8.725%
2026-03-24	43.5500	44.6500	43.430000	44.3000	+0.613%	1,004,564	-5.779%
2026-03-23	43.6100	45.2000	43.350000	44.0300	-0.654%	1,461,309	-5.201%
2026-03-20	46.5600	46.5800	44.160100	44.3200	-4.811%	1,916,476	-5.821%
2026-03-19	45.0200	46.7300	44.500000	46.5600	-4.629%	1,885,792	-10.352%
2026-03-18	49.3500	49.8150	48.780000	48.8200	-3.746%	1,030,644	-14.502%
2026-03-17	51.2400	51.5800	50.320000	50.7200	-1.246%	403,287	-17.705%
2026-03-16	51.3600	51.7400	50.670000	51.3600	+0.352%	580,093	-18.731%
2026-03-13	52.9700	53.0400	51.060000	51.1800	-3.068%	941,835	-18.445%
2026-03-12	54.1000	54.1000	52.770000	52.8000	-1.986%	545,649	-20.947%
2026-03-11	53.8300	53.9600	53.300000	53.8700	-1.481%	499,531	-22.517%
2026-03-10	55.0000	55.2100	54.060000	54.6800	+1.636%	650,033	-23.665%
2026-03-09	52.8600	53.8400	52.370000	53.8000	+1.280%	527,938	-22.416%
2026-03-06	52.6200	53.5400	52.340000	53.1200	+1.860%	505,932	-21.423%
2026-03-05	52.7000	52.9500	51.680000	52.1500	-1.343%	844,425	-19.962%
2026-03-04	53.3500	53.6959	52.440000	52.8600	+0.743%	593,547	-21.037%
2026-03-03	52.5300	53.1600	51.070000	52.4700	-6.287%	969,754	-20.450%
2026-03-02	55.8200	56.9200	54.510000	55.9900	-0.709%	1,415,955	-25.451%
2026-02-27	55.6900	56.4700	55.330000	56.3900	+3.203%	533,677	-25.980%
2026-02-26	53.9900	54.7400	53.260000	54.6400	+0.682%	608,202	-23.609%
2026-02-25	55.0000	55.5300	54.270000	54.2700	+0.351%	919,347	-23.088%
2026-02-24	53.5800	54.3581	53.430000	54.0800	-1.816%	725,062	-22.818%
2026-02-23	53.8700	55.1100	53.860000	55.0800	+3.925%	1,031,550	-24.219%
2026-02-20	51.5000	53.0300	50.880000	53.0000	+4.930%	1,258,317	-21.245%
2026-02-19	50.2000	50.9300	50.030000	50.5100	+0.798%	662,287	-17.363%
2026-02-18	49.7800	50.7200	49.670000	50.1100	+3.898%	820,192	-16.703%
2026-02-17	48.8600	49.0000	47.830000	48.2300	-4.134%	616,229	-13.456%
2026-02-13	50.7400	50.9100	49.829000	50.3100	+2.111%	731,441	-17.034%
2026-02-12	52.4600	52.6700	49.000000	49.2700	-7.073%	1,287,700	-15.283%
2026-02-11	52.7600	53.2700	52.060000	53.0200	+2.752%	1,132,220	-21.275%
2026-02-10	51.7400	52.0298	50.830000	51.6000	-1.187%	1,837,292	-19.109%
2026-02-09	50.0300	52.3485	49.990000	52.2200	+6.528%	2,222,362	-20.069%
2026-02-06	48.3000	49.3300	48.190000	49.0200	+4.054%	1,393,315	-14.851%
2026-02-05	47.5900	49.1500	46.830000	47.1100	-8.221%	2,148,138	-11.399%
2026-02-04	52.7800	53.3000	50.240000	51.3300	+1.043%	1,741,045	-18.683%
2026-02-03	51.0500	52.5200	49.890000	50.8000	+5.833%	3,012,474	-17.835%
2026-02-02	48.9700	49.4350	45.280000	48.0000	-3.284%	6,391,278	-13.042%
2026-01-30	53.4200	54.6300	46.000000	49.6300	-16.180%	10,165,642	-15.898%
2026-01-29	60.8600	61.3800	56.180000	59.2100	+0.169%	5,023,063	-29.505%
2026-01-28	59.4300	60.0100	56.840000	59.1100	+1.233%	3,984,284	-29.386%
2026-01-27	58.6500	58.8300	56.980000	58.3900	-0.782%	3,764,386	-28.515%
2026-01-26	59.3000	61.3600	58.060000	58.8500	+3.173%	5,544,549	-29.074%
2026-01-23	55.8500	57.0450	55.700000	57.0400	+3.690%	2,275,817	-26.823%
2026-01-22	53.7000	55.2150	53.700000	55.0100	+2.611%	2,763,135	-24.123%
2026-01-21	54.3600	54.5900	52.720000	53.6100	-0.149%	1,591,683	-22.141%
2026-01-20	53.9500	54.2250	52.680000	53.6900	+4.151%	2,612,898	-22.257%
2026-01-16	51.6500	52.0800	50.864500	51.5500	-1.697%	2,557,189	-19.030%
2026-01-15	51.8500	52.8450	51.800000	52.4400	-0.944%	1,882,196	-20.404%
2026-01-14	52.5100	53.0450	51.890000	52.9400	+3.885%	1,948,184	-21.156%
2026-01-13	51.4300	51.8700	50.675000	50.9600	+1.051%	1,777,102	-18.093%
2026-01-12	50.3500	51.1000	50.300000	50.4300	+3.277%	2,494,825	-17.232%
2026-01-09	48.4600	49.3200	48.300000	48.8300	+1.708%	1,794,199	-14.520%
2026-01-08	47.2400	48.0800	47.080000	48.0100	-1.010%	1,397,904	-13.060%
2026-01-07	48.4800	48.9400	47.650000	48.5000	-1.981%	1,785,787	-13.938%
2026-01-06	48.6500	49.5600	48.612100	49.4800	+3.428%	1,920,102	-15.643%
2026-01-05	47.7100	48.2950	47.390000	47.8400	+3.684%	2,116,215	-12.751%
2026-01-02	46.7500	46.9200	45.670000	46.1400	+0.742%	1,452,164	-9.536%
2025-12-31	46.4100	46.7650	45.520000	45.8000	-3.007%	1,568,246	-8.865%
2025-12-30	47.6100	47.8600	46.950000	47.2200	+1.767%	1,819,399	-11.605%
2025-12-29	46.9000	47.0000	45.580000	46.4000	-5.248%	2,239,309	-10.043%
2025-12-26	48.2700	49.0000	48.070000	48.9700	+3.750%	1,431,855	-14.764%
2025-12-24	47.3700	47.6000	46.660000	47.2000	-0.443%	927,729	-11.568%
2025-12-23	46.6600	47.5500	46.230000	47.4100	+2.752%	1,752,593	-11.960%
2025-12-22	45.9000	46.1950	45.710000	46.1400	+2.762%	814,692	-9.536%
2025-12-19	44.6200	45.0950	44.470000	44.9000	+1.081%	773,926	-7.038%
2025-12-18	44.4700	44.9200	44.100000	44.4200	-0.649%	1,000,497	-6.033%
2025-12-17	44.0300	44.9500	43.970000	44.7100	+2.008%	1,063,084	-6.643%
2025-12-16	44.1300	44.1650	43.560000	43.8300	-0.296%	708,233	-4.768%
2025-12-15	43.7000	44.1000	43.390000	43.9600	+1.477%	908,624	-5.050%
2025-12-12	44.4500	44.4500	42.855000	43.3200	-0.711%	1,554,029	-3.647%
2025-12-11	43.0600	43.9241	42.870000	43.6300	+2.011%	1,339,767	-4.332%
2025-12-10	42.5800	42.9100	42.060000	42.7700	+0.564%	962,589	-2.408%
2025-12-09	41.9100	42.6250	41.805000	42.5300	+2.113%	518,152	-1.858%
2025-12-08	41.9500	42.0000	41.460000	41.6500	-0.644%	591,004	+0.216%
2025-12-05	41.7800	42.5950	41.780000	41.9200	+0.672%	815,546	-0.429%
2025-12-04	41.6400	41.8200	41.380000	41.6400	-0.928%	546,015	+0.240%
2025-12-03	42.1200	42.2850	41.730000	42.0300	+0.048%	761,298	-0.690%
2025-12-02	41.9600	42.0500	41.170000	42.0100	+0.215%	898,861	-0.643%
2025-12-01	42.0000	42.1600	41.590000	41.9200	+1.158%	1,145,321	-0.429%
2025-11-28	40.7800	41.4400	40.680000	41.4400	+3.316%	935,478	+0.724%
2025-11-26	39.6700	40.2300	39.575700	40.1100	+1.880%	554,672	+4.064%
2025-11-25	39.5300	39.5700	39.170000	39.3700	-0.152%	591,812	+6.020%
2025-11-24	38.8600	39.4550	38.550000	39.4300	+2.336%	553,623	+5.858%
2025-11-21	38.5900	39.0400	38.335000	38.5300	-0.696%	745,127	+8.331%
2025-11-20	38.9900	39.2400	38.530000	38.8000	-0.615%	937,280	+7.577%
2025-11-19	39.4600	39.6550	38.670000	39.0400	+0.386%	693,129	+6.916%
2025-11-18	38.5000	39.0350	38.390000	38.8900	+1.329%	676,174	+7.328%
2025-11-17	38.7800	38.9800	38.130000	38.3800	-1.590%	1,093,008	+8.755%
2025-11-14	38.6900	39.3200	38.330000	39.0000	-2.476%	1,046,268	+7.026%
2025-11-13	40.3900	40.3900	39.520000	39.9900	-0.547%	3,038,943	+4.376%
2025-11-12	39.5500	40.5700	39.460000	40.2100	+2.263%	1,069,949	+3.805%
2025-11-11	39.2300	39.4250	38.605000	39.3200	+1.132%	1,534,092	+6.155%
2025-11-10	38.3400	38.8950	38.160000	38.8800	+3.985%	1,846,138	+7.356%
2025-11-07	37.3700	37.6600	37.140000	37.3900	+0.511%	822,897	+11.634%
2025-11-06	37.3500	37.3500	36.955000	37.2000	+0.135%	1,227,084	+12.204%
2025-11-05	37.0900	37.2090	36.860000	37.1500	+1.753%	1,041,263	+12.355%
2025-11-04	37.0000	37.0000	36.330000	36.5100	-1.908%	1,316,573	+14.325%
2025-11-03	37.4200	37.5100	37.070000	37.2200	-0.134%	916,370	+12.144%
2025-10-31	37.4900	37.5500	37.015000	37.2700	-0.481%	880,376	+11.994%
2025-10-30	37.0600	37.4850	36.890100	37.4500	+1.905%	1,244,414	+11.455%
2025-10-29	37.0600	37.3200	36.550000	36.7500	+0.602%	866,440	+13.578%
2025-10-28	36.1700	36.6656	36.160000	36.5300	-0.436%	1,345,856	+14.262%
2025-10-27	37.2800	37.2800	36.390000	36.6900	-3.244%	1,377,649	+13.764%
2025-10-24	38.0900	38.2450	37.895000	37.9200	-0.446%	778,196	+10.074%
2025-10-23	38.4100	38.5600	38.065000	38.0900	+0.687%	993,429	+9.583%
2025-10-22	37.5300	38.0000	37.180000	37.8300	-0.185%	1,813,986	+10.336%
2025-10-21	38.8300	39.0900	37.590000	37.9000	-7.244%	2,237,388	+10.132%
2025-10-20	40.4100	40.8850	39.830000	40.8600	+3.182%	1,140,647	+2.154%
2025-10-17	40.8600	40.9400	39.120000	39.6000	-3.696%	2,298,580	+5.404%
2025-10-16	40.5300	41.2000	40.410000	41.1200	+2.314%	1,085,642	+1.508%
2025-10-15	39.9800	40.4200	39.830000	40.1900	+1.798%	1,685,622	+3.857%
2025-10-14	39.2000	39.8250	38.850000	39.4800	-0.404%	2,279,405	+5.724%
2025-10-13	39.2200	39.6400	39.075000	39.6400	+3.041%	903,905	+5.298%
2025-10-10	38.0100	38.5150	38.010000	38.4700	+1.450%	2,407,181	+8.500%
2025-10-09	39.0600	39.0790	37.070000	37.9200	-1.685%	2,041,488	+10.074%
2025-10-08	38.4900	38.7667	38.370000	38.5700	+2.037%	1,954,057	+8.219%
2025-10-07	37.9700	37.9884	37.560000	37.8000	-0.132%	722,594	+10.423%
2025-10-06	37.6800	38.0050	37.620000	37.8500	+1.665%	891,712	+10.277%
2025-10-03	37.1000	37.3500	36.935000	37.2300	+1.417%	833,182	+12.114%
2025-10-02	37.2900	37.3250	36.270000	36.7100	-0.596%	1,031,577	+13.702%
2025-10-01	37.0000	37.1450	36.830000	36.9300	+0.654%	689,180	+13.025%
2025-09-30	36.3400	36.7200	36.020000	36.6900	+0.411%	722,994	+13.764%
2025-09-29	36.4600	36.6360	36.386200	36.5400	+1.839%	664,470	+14.231%
2025-09-26	35.7400	36.2990	35.690000	35.8800	+0.758%	3,014,111	+16.332%
2025-09-25	35.4000	35.6600	35.200000	35.6100	+1.338%	575,466	+17.214%
2025-09-24	35.4900	35.5100	35.030000	35.1400	-0.791%	469,904	+18.782%
2025-09-23	35.7200	35.7400	35.320000	35.4200	+0.085%	990,281	+17.843%
2025-09-22	35.0500	35.4150	34.954700	35.3900	+2.106%	1,473,602	+17.943%
2025-09-19	34.2000	34.6950	34.180000	34.6600	+1.762%	748,844	+20.427%
2025-09-18	34.0500	34.0800	33.825000	34.0600	-0.117%	464,573	+22.548%
2025-09-17	34.3000	34.5700	33.895000	34.1000	-1.274%	1,703,417	+22.405%
2025-09-16	34.6700	34.7300	34.401200	34.5400	+0.029%	729,733	+20.845%
2025-09-15	34.2300	34.5700	34.205000	34.5300	+1.113%	517,867	+20.880%
2025-09-12	34.1800	34.2635	34.126200	34.1500	+0.559%	610,848	+22.225%
2025-09-11	33.7300	34.0150	33.700000	33.9600	+0.236%	566,183	+22.909%
2025-09-10	33.8800	33.9700	33.790000	33.8800	+0.534%	1,559,583	+23.200%
2025-09-09	33.9700	34.0700	33.615000	33.7000	-0.355%	597,389	+23.858%
2025-09-08	33.7200	33.9000	33.670000	33.8200	+1.257%	879,921	+23.418%
2025-09-05	33.4300	33.5799	33.250000	33.4000	+0.967%	971,026	+24.970%
2025-09-04	33.1000	33.1352	32.884600	33.0800	-0.421%	877,260	+26.179%
2025-09-03	33.2200	33.4150	33.120000	33.2200	+0.697%	1,442,016	+25.647%
2025-09-02	32.5800	33.0100	32.490000	32.9900	+2.358%	1,359,873	+26.523%
2025-08-29	31.6700	32.2300	31.670000	32.2300	+1.448%	706,445	+29.507%
2025-08-28	31.7000	31.8000	31.630000	31.7700	+0.825%	733,266	+31.382%
2025-08-27	31.3100	31.5300	31.240000	31.5100	+0.127%	793,906	+32.466%
2025-08-26	31.3400	31.4878	31.300100	31.4700	+0.479%	552,464	+32.634%
2025-08-25	31.3000	31.4350	31.280000	31.3200	-0.318%	243,987	+33.269%
2025-08-22	30.8300	31.4700	30.815000	31.4200	+1.551%	451,137	+32.845%
2025-08-21	30.9300	31.0280	30.890000	30.9400	-0.065%	263,213	+34.906%
2025-08-20	30.8400	30.9600	30.840000	30.9600	+1.210%	329,313	+34.819%
2025-08-19	30.8400	30.9255	30.580000	30.5900	-0.939%	341,564	+36.450%
2025-08-18	31.0800	31.0900	30.865000	30.8800	-0.355%	539,150	+35.168%
2025-08-15	30.9300	31.0300	30.865000	30.9900	+0.032%	288,419	+34.689%
2025-08-14	31.0800	31.1300	30.910000	30.9800	-0.927%	332,902	+34.732%
2025-08-13	31.1900	31.3300	31.190000	31.2700	+0.838%	613,666	+33.483%
2025-08-12	30.9300	31.0700	30.790000	31.0100	+0.194%	460,978	+34.602%
2025-08-11	30.9700	31.0900	30.865000	30.9500	-1.590%	613,698	+34.863%
2025-08-08	31.4000	31.4600	31.240000	31.4500	+0.095%	642,497	+32.719%
2025-08-07	31.3400	31.4350	31.250000	31.4200	+1.029%	688,028	+32.845%
2025-08-06	31.0300	31.1200	30.985000	31.1000	+0.064%	1,015,278	+34.212%
2025-08-05	30.8600	31.0900	30.850000	31.0800	+0.680%	585,501	+34.299%
2025-08-04	30.9000	30.9700	30.825000	30.8700	+0.652%	441,588	+35.212%
2025-08-01	30.6600	30.6950	30.489700	30.6700	+1.826%	413,332	+36.094%
2025-07-31	30.2400	30.2400	30.089600	30.1200	+0.200%	392,012	+38.579%
2025-07-30	30.4700	30.5050	30.016700	30.0600	-2.180%	589,164	+38.856%
2025-07-29	30.6900	30.8150	30.600000	30.7300	+0.196%	340,207	+35.828%
2025-07-28	30.7800	30.7950	30.533100	30.6700	-0.616%	477,261	+36.094%
2025-07-25	31.1000	31.1600	30.765200	30.8600	-1.500%	649,978	+35.256%
2025-07-24	31.2300	31.3900	31.180000	31.3300	-0.666%	339,506	+33.227%
2025-07-23	31.6600	31.7479	31.420000	31.5400	-0.755%	476,126	+32.340%
2025-07-22	31.6400	31.7952	31.460000	31.7800	+0.953%	385,726	+31.340%
2025-07-21	31.3000	31.5300	31.295000	31.4800	+1.712%	403,487	+32.592%
2025-07-18	31.0500	31.0650	30.940000	30.9500	+0.194%	309,427	+34.863%
2025-07-17	30.6400	30.8958	30.555000	30.8900	+0.097%	400,975	+35.125%
2025-07-16	30.7000	31.0150	30.530000	30.8600	+0.685%	767,094	+35.256%
2025-07-15	30.9000	30.9200	30.605000	30.6500	-0.777%	409,809	+36.183%
2025-07-14	31.1100	31.1600	30.890000	30.8900	-0.547%	868,026	+35.125%
2025-07-11	30.7800	31.0950	30.770000	31.0600	+1.920%	513,029	+34.385%
2025-07-10	30.3300	30.4800	30.190000	30.4750	+0.911%	378,414	+36.965%
2025-07-09	30.0800	30.2250	30.040100	30.2000	+0.033%	354,736	+38.212%
2025-07-08	30.3600	30.3600	30.020000	30.1900	-0.854%	318,967	+38.258%
2025-07-07	30.1700	30.4878	30.142000	30.4500	0.000%	296,910	+37.077%
2025-07-03	30.4300	30.5000	30.330000	30.4500	-0.360%	261,705	+37.077%
2025-07-02	30.4000	30.5700	30.300000	30.5600	+0.991%	354,961	+36.584%
2025-07-01	30.4200	30.4800	30.260000	30.2600	+0.532%	356,170	+37.938%
2025-06-30	29.9000	30.1150	29.866500	30.1000	+0.939%	410,710	+38.671%
2025-06-27	29.7100	29.9400	29.690000	29.8200	-1.908%	334,901	+39.973%
2025-06-26	30.2800	30.4358	30.175000	30.4000	+0.231%	459,355	+37.303%
2025-06-25	30.0400	30.3400	30.010000	30.3300	+0.697%	333,109	+37.620%
2025-06-24	30.0100	30.1200	29.770000	30.1200	-1.343%	397,982	+38.579%
2025-06-23	30.4300	30.6350	30.400000	30.5300	+0.527%	473,895	+36.718%
2025-06-20	30.4200	30.5000	30.355000	30.3700	-0.849%	531,943	+37.438%
2025-06-18	30.9100	30.9300	30.590000	30.6300	-0.777%	558,717	+36.272%
2025-06-17	30.8700	30.9050	30.650000	30.8700	+0.751%	670,990	+35.212%
2025-06-16	30.8600	30.8600	30.600000	30.6400	-0.874%	543,600	+36.227%
2025-06-13	30.9900	31.0300	30.800000	30.9100	+0.815%	898,171	+35.037%
2025-06-12	30.5800	30.7158	30.550000	30.6600	+0.955%	807,499	+36.138%
2025-06-11	30.1800	30.3700	30.145000	30.3700	+0.663%	661,540	+37.438%
2025-06-10	30.3400	30.3550	30.110000	30.1700	-0.132%	348,417	+38.349%
2025-06-09	30.0800	30.3200	30.013400	30.2100	+0.902%	547,172	+38.166%
2025-06-06	30.2800	30.3150	29.920000	29.9400	-0.828%	513,645	+39.412%
2025-06-05	30.4100	30.5110	30.020000	30.1900	+0.667%	727,632	+38.258%
2025-06-04	29.9100	30.1019	29.860000	29.9900	+0.267%	499,617	+39.180%
2025-06-03	29.8600	29.9250	29.660000	29.9100	-0.598%	494,502	+39.552%
2025-06-02	29.6900	30.0900	29.630000	30.0900	+3.544%	708,819	+38.717%
2025-05-30	29.0700	29.1100	28.835000	29.0600	-0.684%	646,654	+43.634%
2025-05-29	29.2600	29.3550	29.116100	29.2600	+0.758%	328,623	+42.652%
2025-05-28	29.1700	29.2000	29.005000	29.0400	-0.480%	398,469	+43.733%
2025-05-27	29.0600	29.1900	28.980000	29.1800	-1.419%	390,018	+43.043%
2025-05-23	29.4700	29.6399	29.340000	29.6000	+1.823%	550,693	+41.014%
2025-05-22	29.1600	29.1900	28.910000	29.0700	-0.954%	455,209	+43.584%
2025-05-21	29.1500	29.3800	29.100000	29.3500	+1.033%	584,251	+42.215%
2025-05-20	28.5500	29.0700	28.530000	29.0500	+2.109%	696,673	+43.683%
2025-05-19	28.4700	28.5400	28.355000	28.4500	+0.958%	674,681	+46.714%
2025-05-16	28.0500	28.2500	28.035000	28.1800	-1.261%	878,429	+48.119%
2025-05-15	28.2000	28.5500	28.145000	28.5400	+1.602%	693,057	+46.251%
2025-05-14	28.2200	28.2989	28.010000	28.0900	-2.397%	559,384	+48.594%
2025-05-13	28.6900	28.8688	28.575000	28.7800	+0.594%	440,714	+45.031%
2025-05-12	28.5900	28.6800	28.480000	28.6100	-2.088%	805,080	+45.893%
2025-05-09	29.2600	29.3610	29.140000	29.2200	+0.863%	421,068	+42.847%
2025-05-08	29.3600	29.4700	28.870000	28.9700	-1.463%	584,888	+44.080%
2025-05-07	29.6000	29.7000	29.358100	29.4000	-1.935%	511,810	+41.973%
2025-05-06	29.8000	30.0000	29.651100	29.9800	+2.706%	434,071	+39.226%
2025-05-05	29.0800	29.2600	28.960000	29.1900	+2.709%	773,388	+42.994%
2025-05-02	28.7000	28.7100	28.340000	28.4200	-0.141%	716,865	+46.868%
2025-05-01	28.4500	28.5200	28.284800	28.4600	-1.828%	604,343	+46.662%
2025-04-30	29.0300	29.1700	28.940000	28.9900	-0.719%	466,330	+43.981%
2025-04-29	29.3500	29.3850	29.175000	29.2000	-1.084%	611,904	+42.945%
2025-04-28	29.1400	29.5200	29.010000	29.5200	+1.200%	505,449	+41.396%
2025-04-25	28.9800	29.2250	28.910000	29.1700	-1.419%	693,733	+43.092%
2025-04-24	29.5100	29.6100	29.330000	29.5900	+0.818%	689,304	+41.061%
2025-04-23	29.1500	29.3780	28.912700	29.3500	-0.610%	1,381,635	+42.215%
2025-04-22	30.1600	30.1800	29.514400	29.5300	-1.632%	1,627,599	+41.348%
2025-04-21	30.0800	30.1400	29.875000	30.0200	+2.283%	750,487	+39.041%
2025-04-17	29.3700	29.4550	29.020000	29.3500	-0.508%	951,661	+42.215%
2025-04-16	29.2900	29.5870	29.186300	29.5000	+2.841%	1,193,223	+41.492%
2025-04-15	28.5700	28.6953	28.515000	28.6850	+0.473%	478,943	+45.512%
2025-04-14	28.4300	28.5800	28.290000	28.5500	-0.245%	421,821	+46.200%
2025-04-11	28.4800	28.7500	28.414900	28.6200	+2.324%	823,558	+45.842%