FGDL
Franklin Responsibly Sourced Gold ETF
stockNYSEETF
At CloseOct 2, 2026 3:01:41 PM EDT
55.16USD-0.747%(-0.42)13,534
FGDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.75 | 55.84 | 54.94 | 55.15 | -0.770% | 13,534 | 0.000% |
| 2026-10-01 | 55.39 | 55.69 | 55.30 | 55.58 | +0.556% | 29,738 | -0.770% |
| 2026-09-30 | 55.86 | 55.90 | 55.19 | 55.27 | -0.545% | 12,959 | -0.218% |
| 2026-09-29 | 55.32 | 55.61 | 55.20 | 55.57 | +1.229% | 13,172 | -0.762% |
| 2026-09-28 | 55.18 | 55.34 | 54.77 | 54.90 | -4.023% | 24,231 | +0.458% |
| 2026-09-25 | 56.88 | 57.25 | 56.70 | 57.20 | +0.656% | 11,762 | -3.584% |
| 2026-09-24 | 56.84 | 57.00 | 56.53 | 56.83 | -0.358% | 16,278 | -2.952% |
| 2026-09-23 | 57.42 | 57.42 | 56.95 | 57.03 | -1.877% | 12,586 | -3.299% |
| 2026-09-22 | 57.70 | 58.24 | 57.52 | 58.12 | +0.546% | 31,254 | -5.115% |
| 2026-09-21 | 58.12 | 58.12 | 57.68 | 57.80 | -0.793% | 11,108 | -4.597% |
| 2026-09-18 | 58.15 | 58.45 | 57.92 | 58.27 | +0.794% | 11,890 | -5.353% |
| 2026-09-17 | 58.06 | 58.16 | 57.77 | 57.81 | +1.647% | 11,622 | -4.601% |
| 2026-09-16 | 57.87 | 58.04 | 56.45 | 56.87 | -0.564% | 11,677 | -3.030% |
| 2026-09-15 | 57.10 | 57.35 | 56.94 | 57.19 | +0.245% | 34,887 | -3.577% |
| 2026-09-14 | 56.99 | 57.41 | 56.89 | 57.05 | -1.416% | 18,449 | -3.341% |
| 2026-09-11 | 58.46 | 58.51 | 57.81 | 57.87 | +0.540% | 7,528 | -4.710% |
| 2026-09-10 | 57.93 | 58.19 | 57.50 | 57.56 | -1.718% | 11,453 | -4.195% |
| 2026-09-09 | 58.88 | 59.01 | 58.48 | 58.57 | +0.998% | 13,738 | -5.841% |
| 2026-09-08 | 58.60 | 58.62 | 57.99 | 57.99 | -1.808% | 12,470 | -4.902% |
| 2026-09-04 | 58.77 | 59.18 | 58.72 | 59.06 | -0.888% | 10,355 | -6.621% |
| 2026-09-03 | 59.65 | 59.86 | 59.36 | 59.59 | +1.892% | 6,258 | -7.450% |
| 2026-09-02 | 58.04 | 58.50 | 58.04 | 58.48 | +1.489% | 10,711 | -5.699% |
| 2026-09-01 | 57.93 | 58.27 | 57.59 | 57.62 | -2.665% | 16,705 | -4.295% |
| 2026-08-31 | 59.10 | 59.20 | 58.83 | 59.20 | -0.346% | 22,128 | -6.845% |
| 2026-08-28 | 61.27 | 61.62 | 59.21 | 59.41 | -3.143% | 20,469 | -7.167% |
| 2026-08-27 | 61.13 | 61.42 | 60.79 | 61.33 | +0.168% | 16,023 | -10.085% |
| 2026-08-26 | 61.41 | 61.65 | 61.08 | 61.23 | -1.336% | 32,925 | -9.934% |
| 2026-08-25 | 61.39 | 62.20 | 61.38 | 62.06 | +0.160% | 46,444 | -11.137% |
| 2026-08-24 | 62.26 | 62.30 | 61.63 | 61.96 | +0.767% | 21,490 | -10.995% |
| 2026-08-21 | 61.05 | 61.60 | 60.91 | 61.49 | +2.005% | 24,444 | -10.313% |
| 2026-08-20 | 59.50 | 60.38 | 59.50 | 60.28 | +0.451% | 19,092 | -8.514% |
| 2026-08-19 | 59.37 | 60.10 | 59.37 | 60.01 | +3.859% | 17,093 | -8.102% |
| 2026-08-18 | 58.45 | 58.63 | 57.76 | 57.78 | -2.034% | 12,063 | -4.556% |
| 2026-08-17 | 58.33 | 58.98 | 58.33 | 58.98 | +1.197% | 17,550 | -6.498% |
| 2026-08-14 | 58.31 | 58.58 | 58.16 | 58.28 | +0.736% | 10,277 | -5.378% |
| 2026-08-13 | 58.50 | 58.50 | 57.79 | 57.86 | -1.496% | 19,412 | -4.682% |
| 2026-08-12 | 58.82 | 59.02 | 58.57 | 58.74 | +0.954% | 16,752 | -6.108% |
| 2026-08-11 | 58.58 | 58.67 | 58.04 | 58.18 | -0.416% | 10,251 | -5.212% |
| 2026-08-10 | 57.65 | 58.46 | 57.55 | 58.42 | +0.974% | 14,783 | -5.607% |
| 2026-08-07 | 57.93 | 58.23 | 57.62 | 57.86 | +2.334% | 15,317 | -4.688% |
| 2026-08-06 | 56.62 | 56.80 | 56.23 | 56.54 | -0.147% | 9,197 | -2.464% |
| 2026-08-05 | 55.87 | 56.75 | 55.87 | 56.62 | +4.366% | 22,181 | -2.607% |
| 2026-08-04 | 54.29 | 54.64 | 54.23 | 54.25 | +0.563% | 16,431 | +1.646% |
| 2026-08-03 | 53.72 | 53.97 | 53.58 | 53.95 | -0.146% | 9,042 | +2.218% |
| 2026-07-31 | 53.74 | 54.03 | 53.52 | 54.03 | -1.153% | 16,219 | +2.068% |
| 2026-07-30 | 54.30 | 54.82 | 54.30 | 54.66 | +1.309% | 7,382 | +0.892% |
| 2026-07-29 | 53.43 | 54.57 | 53.20 | 53.95 | +0.735% | 31,611 | +2.212% |
| 2026-07-28 | 53.66 | 53.78 | 53.48 | 53.56 | -1.460% | 14,426 | +2.964% |
| 2026-07-27 | 54.29 | 54.49 | 54.19 | 54.35 | +0.581% | 16,465 | +1.460% |
| 2026-07-24 | 53.87 | 54.32 | 53.63 | 54.04 | +0.371% | 20,488 | +2.049% |
| 2026-07-23 | 53.96 | 54.05 | 53.66 | 53.84 | -1.966% | 16,476 | +2.428% |
| 2026-07-22 | 55.01 | 55.54 | 54.92 | 54.92 | +1.123% | 22,830 | +0.414% |
| 2026-07-21 | 53.96 | 54.38 | 53.87 | 54.31 | +1.971% | 24,255 | +1.542% |
| 2026-07-20 | 53.35 | 53.51 | 53.21 | 53.26 | -0.281% | 18,261 | +3.544% |
| 2026-07-17 | 52.84 | 53.48 | 52.76 | 53.41 | +0.907% | 15,753 | +3.253% |
| 2026-07-16 | 53.42 | 53.50 | 52.81 | 52.93 | -1.854% | 14,925 | +4.189% |
| 2026-07-15 | 54.07 | 54.12 | 53.73 | 53.93 | +0.019% | 17,758 | +2.258% |
| 2026-07-14 | 54.34 | 54.46 | 53.86 | 53.92 | +1.353% | 8,449 | +2.277% |
| 2026-07-13 | 54.11 | 54.11 | 53.13 | 53.20 | -2.600% | 6,862 | +3.661% |
| 2026-07-10 | 54.36 | 54.74 | 54.36 | 54.62 | -0.582% | 9,400 | +0.966% |
| 2026-07-09 | 54.87 | 55.03 | 54.77 | 54.94 | +1.179% | 15,326 | +0.378% |
| 2026-07-08 | 54.21 | 54.51 | 53.57 | 54.30 | -0.945% | 21,417 | +1.561% |
| 2026-07-07 | 55.43 | 55.62 | 54.67 | 54.82 | -0.943% | 23,162 | +0.601% |
| 2026-07-06 | 55.13 | 55.45 | 54.85 | 55.34 | +1.022% | 17,327 | -0.348% |
| 2026-07-02 | 54.72 | 55.19 | 54.65 | 54.78 | +1.758% | 21,553 | +0.671% |
| 2026-07-01 | 53.91 | 54.61 | 53.72 | 53.83 | +0.868% | 21,286 | +2.441% |
| 2026-06-30 | 53.53 | 54.15 | 53.37 | 53.37 | -0.037% | 22,544 | +3.331% |
| 2026-06-29 | 54.00 | 54.00 | 53.26 | 53.39 | -1.312% | 20,566 | +3.292% |
| 2026-06-26 | 54.00 | 54.49 | 53.82 | 54.10 | +0.839% | 23,259 | +1.936% |
| 2026-06-25 | 53.61 | 53.75 | 53.17 | 53.65 | +1.226% | 25,505 | +2.791% |
| 2026-06-24 | 52.90 | 53.64 | 52.77 | 53.00 | -3.285% | 38,423 | +4.052% |
| 2026-06-23 | 54.70 | 55.16 | 54.70 | 54.80 | -1.862% | 27,882 | +0.634% |
| 2026-06-22 | 55.72 | 56.00 | 55.50 | 55.84 | -0.533% | 26,232 | -1.240% |
| 2026-06-18 | 56.66 | 56.75 | 55.96 | 56.14 | -0.604% | 11,795 | -1.766% |
| 2026-06-17 | 57.67 | 58.25 | 56.31 | 56.48 | -2.165% | 11,590 | -2.359% |
| 2026-06-16 | 57.64 | 57.87 | 57.47 | 57.73 | +0.156% | 13,534 | -4.473% |
| 2026-06-15 | 57.88 | 58.21 | 57.44 | 57.64 | +2.965% | 18,230 | -4.324% |
| 2026-06-12 | 55.92 | 56.29 | 55.59 | 55.98 | -0.196% | 26,857 | -1.487% |
| 2026-06-11 | 54.25 | 56.12 | 53.96 | 56.09 | +3.373% | 20,426 | -1.680% |
| 2026-06-10 | 55.22 | 55.67 | 54.26 | 54.26 | -4.151% | 60,610 | +1.636% |
| 2026-06-09 | 57.70 | 57.91 | 56.46 | 56.61 | -1.855% | 27,520 | -2.583% |
| 2026-06-08 | 57.65 | 57.86 | 57.40 | 57.68 | +0.400% | 45,444 | -4.391% |
| 2026-06-05 | 58.73 | 58.73 | 57.45 | 57.45 | -3.649% | 20,566 | -4.008% |
| 2026-06-04 | 60.00 | 60.04 | 59.39 | 59.63 | +1.061% | 24,109 | -7.511% |
| 2026-06-03 | 59.22 | 59.30 | 59.00 | 59.00 | -1.090% | 29,265 | -6.530% |
| 2026-06-02 | 60.00 | 60.09 | 59.65 | 59.65 | +0.151% | 23,713 | -7.548% |
| 2026-06-01 | 59.45 | 59.85 | 59.06 | 59.56 | -1.423% | 29,452 | -7.408% |
| 2026-05-29 | 60.00 | 61.00 | 60.00 | 60.42 | +0.875% | 15,707 | -8.726% |
| 2026-05-28 | 59.06 | 60.15 | 58.78 | 59.90 | +1.227% | 46,559 | -7.928% |
| 2026-05-27 | 58.64 | 59.39 | 58.64 | 59.17 | -1.120% | 24,960 | -6.798% |
| 2026-05-26 | 60.13 | 60.63 | 59.66 | 59.84 | -0.167% | 25,595 | -7.842% |
| 2026-05-22 | 60.25 | 60.31 | 59.82 | 59.94 | -1.056% | 11,282 | -7.995% |
| 2026-05-21 | 60.03 | 60.71 | 59.71 | 60.58 | +0.132% | 29,712 | -8.967% |
| 2026-05-20 | 59.92 | 60.65 | 59.62 | 60.50 | +1.187% | 24,633 | -8.847% |
| 2026-05-19 | 60.00 | 60.27 | 59.43 | 59.79 | -1.545% | 36,437 | -7.765% |
| 2026-05-18 | 60.95 | 60.98 | 60.32 | 60.73 | +0.427% | 23,019 | -9.190% |
| 2026-05-15 | 60.55 | 60.76 | 60.27 | 60.47 | -2.562% | 26,130 | -8.802% |
| 2026-05-14 | 62.50 | 62.50 | 61.99 | 62.06 | -0.241% | 20,268 | -11.138% |
| 2026-05-13 | 62.43 | 62.70 | 61.01 | 62.21 | -0.928% | 20,057 | -11.353% |
| 2026-05-12 | 62.42 | 62.80 | 61.96 | 62.79 | -0.266% | 14,239 | -12.175% |
| 2026-05-11 | 62.99 | 63.20 | 62.76 | 62.96 | -0.079% | 22,529 | -12.409% |
| 2026-05-08 | 63.07 | 63.13 | 62.63 | 63.01 | +0.478% | 37,450 | -12.478% |
| 2026-05-07 | 63.19 | 63.42 | 62.40 | 62.71 | +0.260% | 17,149 | -12.059% |
| 2026-05-06 | 62.31 | 62.82 | 62.31 | 62.55 | +3.133% | 24,521 | -11.831% |
| 2026-05-05 | 60.91 | 61.15 | 60.63 | 60.65 | +0.799% | 23,244 | -9.069% |
| 2026-05-04 | 60.82 | 61.01 | 60.00 | 60.17 | -1.849% | 17,738 | -8.342% |
| 2026-05-01 | 61.06 | 61.93 | 61.00 | 61.30 | -0.260% | 23,113 | -10.037% |
| 2026-04-30 | 61.70 | 61.70 | 61.33 | 61.46 | +1.873% | 47,019 | -10.270% |
| 2026-04-29 | 60.48 | 60.82 | 60.02 | 60.33 | -1.437% | 24,659 | -8.590% |
| 2026-04-28 | 61.11 | 61.26 | 60.70 | 61.21 | -1.763% | 21,147 | -9.904% |
| 2026-04-27 | 62.59 | 62.64 | 62.15 | 62.31 | -0.792% | 21,139 | -11.492% |
| 2026-04-24 | 62.60 | 63.09 | 62.60 | 62.81 | +0.344% | 20,884 | -12.193% |
| 2026-04-23 | 62.95 | 63.17 | 62.18 | 62.59 | -0.730% | 39,033 | -11.891% |
| 2026-04-22 | 63.30 | 63.30 | 62.92 | 63.05 | +1.334% | 11,425 | -12.534% |
| 2026-04-21 | 63.73 | 63.86 | 62.21 | 62.22 | -3.144% | 15,296 | -11.367% |
| 2026-04-20 | 64.25 | 64.41 | 63.82 | 64.24 | -0.295% | 14,288 | -14.154% |
| 2026-04-17 | 64.70 | 65.00 | 64.43 | 64.43 | +0.924% | 19,480 | -14.407% |
| 2026-04-16 | 64.07 | 64.27 | 63.64 | 63.84 | +0.078% | 15,787 | -13.616% |
| 2026-04-15 | 64.35 | 64.35 | 63.77 | 63.79 | -1.009% | 34,903 | -13.548% |
| 2026-04-14 | 63.69 | 64.48 | 63.58 | 64.44 | +2.318% | 29,995 | -14.420% |
| 2026-04-13 | 62.98 | 63.27 | 62.58 | 62.98 | -0.622% | 39,598 | -12.436% |
| 2026-04-10 | 63.70 | 63.76 | 63.12 | 63.37 | -0.041% | 33,087 | -12.981% |
| 2026-04-09 | 63.33 | 63.93 | 63.19 | 63.40 | +0.779% | 34,160 | -13.017% |
| 2026-04-08 | 63.65 | 63.89 | 62.60 | 62.91 | +0.624% | 39,880 | -12.339% |
| 2026-04-07 | 61.99 | 62.64 | 61.44 | 62.52 | +0.676% | 83,926 | -11.792% |
| 2026-04-06 | 62.20 | 62.55 | 61.86 | 62.10 | -0.161% | 15,425 | -11.196% |
| 2026-04-02 | 61.36 | 63.65 | 60.85 | 62.20 | -1.846% | 24,496 | -11.338% |
| 2026-04-01 | 63.10 | 63.86 | 62.95 | 63.37 | +1.930% | 44,963 | -12.975% |
| 2026-03-31 | 60.95 | 62.31 | 60.83 | 62.17 | +3.393% | 22,305 | -11.296% |
| 2026-03-30 | 60.83 | 60.91 | 59.77 | 60.13 | +0.183% | 46,704 | -8.286% |
| 2026-03-27 | 58.84 | 60.60 | 58.76 | 60.02 | +3.074% | 25,042 | -8.118% |
| 2026-03-26 | 59.00 | 59.54 | 57.99 | 58.23 | -3.208% | 32,130 | -5.294% |
| 2026-03-25 | 60.84 | 60.88 | 59.83 | 60.16 | +2.820% | 21,855 | -8.332% |
| 2026-03-24 | 58.03 | 58.88 | 57.95 | 58.51 | -0.171% | 44,413 | -5.747% |
| 2026-03-23 | 58.64 | 60.06 | 57.92 | 58.61 | -2.219% | 304,367 | -5.908% |
| 2026-03-20 | 61.98 | 62.02 | 59.60 | 59.94 | -2.868% | 75,162 | -7.995% |
| 2026-03-19 | 60.95 | 61.95 | 60.40 | 61.71 | -4.444% | 129,472 | -10.634% |
| 2026-03-18 | 64.87 | 65.19 | 64.18 | 64.58 | -3.062% | 41,235 | -14.606% |
| 2026-03-17 | 66.73 | 66.81 | 66.33 | 66.62 | -0.045% | 18,370 | -17.221% |
| 2026-03-16 | 66.82 | 67.04 | 66.18 | 66.65 | -0.225% | 91,916 | -17.258% |
| 2026-03-13 | 67.94 | 68.50 | 66.63 | 66.80 | -1.081% | 133,955 | -17.444% |
| 2026-03-12 | 68.97 | 68.97 | 67.48 | 67.53 | -2.045% | 1,393,720 | -18.336% |
| 2026-03-11 | 68.99 | 70.90 | 68.78 | 68.94 | -0.663% | 37,944 | -20.007% |
| 2026-03-10 | 69.69 | 69.87 | 69.11 | 69.40 | +0.931% | 42,986 | -20.537% |
| 2026-03-09 | 68.14 | 68.76 | 67.46 | 68.76 | +0.045% | 63,599 | -19.797% |
| 2026-03-06 | 67.94 | 68.83 | 67.81 | 68.73 | +1.821% | 39,277 | -19.761% |
| 2026-03-05 | 68.14 | 68.20 | 67.33 | 67.50 | -1.431% | 36,183 | -18.300% |
| 2026-03-04 | 68.81 | 69.17 | 68.09 | 68.48 | +1.003% | 159,392 | -19.469% |
| 2026-03-03 | 68.65 | 68.69 | 66.56 | 67.80 | -4.680% | 40,352 | -18.662% |
| 2026-03-02 | 71.27 | 71.39 | 70.10 | 71.13 | +1.569% | 60,400 | -22.468% |
| 2026-02-27 | 69.56 | 70.14 | 68.80 | 70.03 | +1.287% | 57,460 | -21.252% |
| 2026-02-26 | 68.87 | 69.35 | 68.39 | 69.14 | +0.538% | 15,770 | -20.238% |
| 2026-02-25 | 68.92 | 69.55 | 68.59 | 68.77 | -0.015% | 53,335 | -19.809% |
| 2026-02-24 | 68.26 | 68.87 | 68.01 | 68.78 | -1.235% | 18,768 | -19.821% |
| 2026-02-23 | 68.69 | 69.84 | 68.50 | 69.64 | +2.563% | 30,725 | -20.811% |
| 2026-02-20 | 67.05 | 67.90 | 66.78 | 67.90 | +1.662% | 62,290 | -18.781% |
| 2026-02-19 | 66.42 | 66.85 | 66.21 | 66.79 | +0.599% | 22,501 | -17.432% |
| 2026-02-18 | 66.02 | 66.83 | 66.02 | 66.39 | +1.922% | 41,454 | -16.937% |
| 2026-02-17 | 65.43 | 65.43 | 64.47 | 65.14 | -2.602% | 33,317 | -15.340% |
| 2026-02-13 | 66.50 | 67.37 | 66.38 | 66.88 | +2.420% | 14,954 | -17.543% |
| 2026-02-12 | 67.31 | 67.58 | 65.30 | 65.30 | -3.822% | 27,478 | -15.547% |
| 2026-02-11 | 67.28 | 67.94 | 67.06 | 67.89 | +1.366% | 21,291 | -18.775% |
| 2026-02-10 | 67.51 | 67.51 | 66.38 | 66.98 | -1.253% | 41,669 | -17.666% |
| 2026-02-09 | 66.90 | 67.90 | 66.81 | 67.83 | +2.804% | 55,831 | -18.697% |
| 2026-02-06 | 65.46 | 66.42 | 65.46 | 65.98 | +3.255% | 48,024 | -16.418% |
| 2026-02-05 | 64.34 | 65.34 | 63.74 | 63.90 | -3.474% | 32,021 | -13.697% |
| 2026-02-04 | 67.19 | 67.19 | 63.13 | 66.20 | +0.257% | 42,993 | -16.696% |
| 2026-02-03 | 65.67 | 66.44 | 65.00 | 66.03 | +6.294% | 65,687 | -16.481% |
| 2026-02-02 | 62.88 | 64.04 | 61.00 | 62.12 | -3.720% | 125,212 | -11.224% |
| 2026-01-30 | 67.77 | 68.11 | 62.51 | 64.52 | -10.501% | 193,883 | -14.527% |
| 2026-01-29 | 74.24 | 74.24 | 67.71 | 72.09 | +0.433% | 183,848 | -23.502% |
| 2026-01-28 | 70.07 | 72.54 | 69.93 | 71.78 | +3.794% | 142,323 | -23.170% |
| 2026-01-27 | 67.42 | 69.20 | 67.25 | 69.16 | +2.665% | 52,124 | -20.255% |
| 2026-01-26 | 67.82 | 68.22 | 66.80 | 67.36 | +1.217% | 214,748 | -18.130% |
| 2026-01-23 | 65.91 | 66.59 | 65.79 | 66.55 | +1.464% | 91,491 | -17.134% |
| 2026-01-22 | 64.50 | 65.82 | 64.34 | 65.59 | +1.282% | 61,828 | -15.921% |
| 2026-01-21 | 64.78 | 65.20 | 63.50 | 64.76 | +1.888% | 91,016 | -14.843% |
| 2026-01-20 | 63.44 | 63.80 | 62.58 | 63.56 | +3.721% | 71,307 | -13.236% |
| 2026-01-16 | 61.45 | 61.55 | 60.79 | 61.28 | -0.374% | 30,365 | -10.007% |
| 2026-01-15 | 61.23 | 61.70 | 61.14 | 61.51 | -0.614% | 31,355 | -10.344% |
| 2026-01-14 | 61.75 | 61.94 | 61.25 | 61.89 | +1.346% | 75,183 | -10.894% |
| 2026-01-13 | 61.64 | 61.84 | 60.85 | 61.07 | -0.267% | 40,764 | -9.695% |
| 2026-01-12 | 61.03 | 61.76 | 61.00 | 61.23 | +2.027% | 71,922 | -9.937% |
| 2026-01-09 | 59.95 | 62.21 | 59.77 | 60.02 | +0.646% | 42,934 | -8.110% |
| 2026-01-08 | 59.30 | 59.66 | 59.05 | 59.63 | 0.000% | 33,912 | -7.517% |
| 2026-01-07 | 59.41 | 59.66 | 58.91 | 59.63 | -0.610% | 26,809 | -7.517% |
| 2026-01-06 | 59.64 | 60.05 | 59.40 | 60.00 | +1.499% | 31,736 | -8.081% |
| 2026-01-05 | 59.10 | 59.43 | 58.93 | 59.11 | +1.967% | 38,668 | -6.704% |
| 2026-01-02 | 58.31 | 58.80 | 57.48 | 57.97 | +0.642% | 375,141 | -4.869% |
| 2025-12-31 | 57.94 | 57.94 | 57.23 | 57.60 | -0.758% | 84,535 | -4.258% |
| 2025-12-30 | 58.49 | 58.58 | 57.78 | 58.04 | +0.247% | 90,017 | -4.984% |
| 2025-12-29 | 58.70 | 58.83 | 57.35 | 57.90 | -4.267% | 84,461 | -4.749% |
| 2025-12-26 | 60.25 | 60.84 | 60.01 | 60.48 | +1.117% | 440,044 | -8.814% |
| 2025-12-24 | 59.81 | 59.81 | 59.30 | 59.81 | -0.317% | 14,049 | -7.796% |
| 2025-12-23 | 59.38 | 60.00 | 59.14 | 60.00 | +1.409% | 33,414 | -8.087% |
| 2025-12-22 | 58.97 | 59.33 | 58.79 | 59.17 | +2.025% | 144,170 | -6.792% |
| 2025-12-19 | 57.71 | 58.18 | 57.50 | 57.99 | +0.176% | 28,424 | -4.905% |
| 2025-12-18 | 57.77 | 58.37 | 57.57 | 57.89 | -0.190% | 42,172 | -4.737% |
| 2025-12-17 | 57.73 | 58.00 | 57.61 | 58.00 | +0.922% | 15,194 | -4.918% |
| 2025-12-16 | 57.63 | 57.80 | 57.28 | 57.47 | -0.070% | 24,553 | -4.041% |
| 2025-12-15 | 57.73 | 57.77 | 57.28 | 57.51 | +0.127% | 35,826 | -4.108% |
| 2025-12-12 | 57.85 | 58.09 | 56.94 | 57.44 | +0.749% | 11,790 | -3.986% |
| 2025-12-11 | 56.55 | 57.16 | 56.30 | 57.01 | +0.760% | 21,887 | -3.267% |
| 2025-12-10 | 56.02 | 56.58 | 55.87 | 56.58 | +0.784% | 15,153 | -2.532% |
| 2025-12-09 | 56.40 | 56.44 | 55.91 | 56.14 | +0.573% | 21,008 | -1.768% |
| 2025-12-08 | 56.14 | 56.30 | 55.77 | 55.82 | -0.339% | 32,601 | -1.205% |
| 2025-12-05 | 56.40 | 56.86 | 56.01 | 56.01 | -0.391% | 31,915 | -1.540% |
| 2025-12-04 | 56.07 | 56.38 | 55.97 | 56.23 | -0.036% | 28,410 | -1.925% |
| 2025-12-03 | 56.48 | 56.62 | 55.99 | 56.25 | -0.053% | 17,932 | -1.960% |
| 2025-12-02 | 56.31 | 56.51 | 55.69 | 56.28 | -0.618% | 51,456 | -2.012% |
| 2025-12-01 | 56.64 | 56.81 | 56.34 | 56.63 | -0.194% | 27,808 | -2.618% |
| 2025-11-28 | 57.04 | 57.13 | 55.94 | 56.74 | +2.382% | 21,810 | -2.807% |
| 2025-11-26 | 55.40 | 55.75 | 55.17 | 55.42 | +0.453% | 39,065 | -0.492% |
| 2025-11-25 | 55.26 | 55.57 | 54.77 | 55.17 | -0.145% | 31,444 | -0.041% |
| 2025-11-24 | 54.49 | 55.25 | 54.28 | 55.25 | +1.024% | 43,369 | -0.186% |
| 2025-11-21 | 54.36 | 54.70 | 54.13 | 54.69 | +0.367% | 39,641 | +0.837% |
| 2025-11-20 | 54.52 | 54.88 | 53.97 | 54.49 | +0.055% | 74,008 | +1.207% |
| 2025-11-19 | 55.00 | 55.05 | 54.09 | 54.46 | -0.348% | 40,870 | +1.262% |
| 2025-11-18 | 54.36 | 54.65 | 53.95 | 54.65 | +1.561% | 58,755 | +0.910% |
| 2025-11-17 | 54.25 | 54.57 | 53.56 | 53.81 | -1.519% | 69,135 | +2.486% |
| 2025-11-14 | 54.08 | 54.92 | 53.91 | 54.64 | -1.496% | 44,482 | +0.929% |
| 2025-11-13 | 56.25 | 56.47 | 55.31 | 55.47 | -1.052% | 39,306 | -0.581% |
| 2025-11-12 | 55.01 | 56.24 | 55.01 | 56.06 | +1.927% | 34,563 | -1.628% |
| 2025-11-11 | 55.22 | 55.22 | 54.70 | 55.00 | +0.402% | 31,429 | +0.268% |
| 2025-11-10 | 54.69 | 55.00 | 54.43 | 54.78 | +2.431% | 42,429 | +0.671% |
| 2025-11-07 | 53.44 | 53.70 | 53.10 | 53.48 | +0.716% | 33,757 | +3.118% |
| 2025-11-06 | 53.20 | 53.38 | 52.98 | 53.10 | +0.378% | 22,759 | +3.856% |
| 2025-11-05 | 53.02 | 53.23 | 52.88 | 52.90 | +0.551% | 30,531 | +4.249% |
| 2025-11-04 | 52.88 | 53.09 | 52.28 | 52.61 | -1.572% | 66,710 | +4.823% |
| 2025-11-03 | 53.42 | 53.73 | 53.27 | 53.45 | +0.300% | 27,351 | +3.176% |
| 2025-10-31 | 53.83 | 53.98 | 53.10 | 53.29 | -0.837% | 49,209 | +3.486% |
| 2025-10-30 | 52.80 | 53.84 | 52.80 | 53.74 | +2.753% | 64,066 | +2.619% |
| 2025-10-29 | 53.58 | 53.80 | 52.30 | 52.30 | -0.797% | 56,930 | +5.445% |
| 2025-10-28 | 52.43 | 53.00 | 52.00 | 52.72 | -0.772% | 80,929 | +4.605% |
| 2025-10-27 | 53.79 | 54.09 | 53.02 | 53.13 | -3.189% | 93,768 | +3.797% |
| 2025-10-24 | 54.81 | 55.31 | 54.75 | 54.88 | -0.309% | 39,032 | +0.487% |
| 2025-10-23 | 55.26 | 55.53 | 55.01 | 55.05 | +0.750% | 48,512 | +0.177% |
| 2025-10-22 | 54.06 | 54.87 | 53.44 | 54.64 | -0.618% | 182,622 | +0.929% |
| 2025-10-21 | 56.26 | 56.42 | 54.50 | 54.98 | -6.145% | 155,957 | +0.305% |
| 2025-10-20 | 57.68 | 58.82 | 57.25 | 58.58 | +3.535% | 191,101 | -5.860% |
| 2025-10-17 | 57.83 | 57.83 | 55.95 | 56.58 | -1.737% | 159,501 | -2.532% |
| 2025-10-16 | 56.93 | 57.68 | 56.68 | 57.58 | +2.147% | 156,788 | -4.225% |
| 2025-10-15 | 56.10 | 56.41 | 55.80 | 56.37 | +1.677% | 105,466 | -2.169% |
| 2025-10-14 | 55.00 | 55.65 | 54.90 | 55.44 | +0.782% | 112,613 | -0.528% |
| 2025-10-13 | 54.77 | 55.12 | 54.53 | 55.01 | +2.497% | 126,951 | +0.250% |
| 2025-10-10 | 53.44 | 53.85 | 53.07 | 53.67 | +1.016% | 130,458 | +2.753% |
| 2025-10-09 | 54.20 | 54.29 | 52.77 | 53.13 | -1.829% | 194,227 | +3.797% |
| 2025-10-08 | 54.05 | 54.69 | 53.81 | 54.12 | +1.596% | 264,744 | +1.899% |
| 2025-10-07 | 53.06 | 53.41 | 52.98 | 53.27 | +0.547% | 152,715 | +3.524% |
| 2025-10-06 | 52.63 | 53.19 | 52.48 | 52.98 | +1.845% | 106,380 | +4.091% |
| 2025-10-03 | 51.95 | 52.10 | 51.76 | 52.02 | +0.853% | 71,479 | +6.012% |
| 2025-10-02 | 52.04 | 52.04 | 51.01 | 51.58 | -0.251% | 137,482 | +6.916% |
| 2025-10-01 | 51.66 | 52.05 | 51.56 | 51.71 | +0.097% | 141,196 | +6.648% |
| 2025-09-30 | 50.90 | 51.72 | 50.84 | 51.66 | +0.820% | 132,616 | +6.751% |
| 2025-09-29 | 51.14 | 51.35 | 50.96 | 51.24 | +1.626% | 102,562 | +7.626% |
| 2025-09-26 | 50.14 | 50.65 | 50.14 | 50.42 | +0.599% | 114,205 | +9.376% |
| 2025-09-25 | 50.06 | 50.26 | 49.63 | 50.12 | +0.421% | 90,760 | +10.031% |
| 2025-09-24 | 50.50 | 50.50 | 49.58 | 49.91 | -0.736% | 169,336 | +10.494% |
| 2025-09-23 | 50.63 | 50.73 | 50.16 | 50.28 | +0.419% | 137,590 | +9.681% |
| 2025-09-22 | 49.85 | 50.27 | 49.63 | 50.07 | +1.686% | 171,572 | +10.141% |
| 2025-09-19 | 48.89 | 49.25 | 48.69 | 49.24 | +1.109% | 38,621 | +11.997% |
| 2025-09-18 | 49.13 | 49.13 | 48.51 | 48.70 | -0.754% | 170,556 | +13.239% |
| 2025-09-17 | 49.07 | 49.42 | 48.72 | 49.07 | -0.567% | 209,027 | +12.385% |
| 2025-09-16 | 49.30 | 49.62 | 49.12 | 49.35 | +0.284% | 1,695,462 | +11.748% |
| 2025-09-15 | 48.90 | 49.34 | 48.85 | 49.21 | +0.964% | 55,437 | +12.066% |
| 2025-09-12 | 48.80 | 48.98 | 48.65 | 48.74 | +0.226% | 27,552 | +13.146% |
| 2025-09-11 | 48.41 | 48.66 | 48.30 | 48.63 | -0.185% | 51,793 | +13.402% |
| 2025-09-10 | 48.68 | 49.04 | 48.54 | 48.72 | +0.350% | 58,970 | +13.193% |
| 2025-09-09 | 49.00 | 49.19 | 48.33 | 48.55 | -0.144% | 57,583 | +13.589% |
| 2025-09-08 | 48.41 | 48.79 | 48.27 | 48.62 | +1.165% | 88,459 | +13.426% |
| 2025-09-05 | 47.74 | 48.21 | 47.66 | 48.06 | +1.286% | 35,023 | +14.747% |
| 2025-09-04 | 47.47 | 47.55 | 47.18 | 47.45 | -0.420% | 56,314 | +16.222% |
| 2025-09-03 | 47.50 | 47.86 | 47.35 | 47.65 | +1.146% | 66,992 | +15.735% |
| 2025-09-02 | 46.61 | 47.38 | 46.50 | 47.11 | +2.346% | 63,865 | +17.061% |
| 2025-08-29 | 45.70 | 46.24 | 45.64 | 46.03 | +0.987% | 20,117 | +19.808% |
| 2025-08-28 | 45.50 | 45.79 | 45.08 | 45.58 | +0.640% | 42,348 | +20.991% |
| 2025-08-27 | 45.29 | 45.49 | 45.10 | 45.29 | -0.264% | 51,043 | +21.765% |
| 2025-08-26 | 45.10 | 45.41 | 45.08 | 45.41 | +1.095% | 17,242 | +21.444% |
| 2025-08-25 | 44.97 | 45.19 | 44.88 | 44.92 | -0.049% | 35,216 | +22.774% |
| 2025-08-22 | 44.50 | 45.18 | 44.42 | 44.94 | +1.034% | 24,301 | +22.714% |
| 2025-08-21 | 44.72 | 44.77 | 44.48 | 44.48 | -0.448% | 50,765 | +23.983% |
| 2025-08-20 | 44.61 | 44.83 | 44.53 | 44.68 | +0.931% | 40,049 | +23.428% |
| 2025-08-19 | 44.48 | 44.60 | 44.20 | 44.27 | -0.365% | 19,929 | +24.576% |
| 2025-08-18 | 44.72 | 44.72 | 44.43 | 44.43 | -0.180% | 25,614 | +24.122% |
| 2025-08-15 | 44.58 | 44.75 | 44.46 | 44.51 | -0.179% | 19,995 | +23.899% |
| 2025-08-14 | 44.70 | 44.86 | 44.45 | 44.59 | -0.329% | 42,202 | +23.677% |
| 2025-08-13 | 44.81 | 45.05 | 44.65 | 44.74 | +0.330% | 46,862 | +23.270% |
| 2025-08-12 | 44.68 | 44.88 | 44.51 | 44.59 | -0.580% | 28,258 | +23.677% |
| 2025-08-11 | 44.75 | 44.95 | 44.50 | 44.85 | -1.124% | 37,463 | +22.960% |
| 2025-08-08 | 45.46 | 45.49 | 45.01 | 45.36 | -0.088% | 51,222 | +21.577% |
| 2025-08-07 | 45.19 | 45.44 | 45.03 | 45.40 | +1.046% | 34,965 | +21.470% |
| 2025-08-06 | 44.98 | 45.08 | 44.87 | 44.93 | -0.487% | 128,853 | +22.741% |
| 2025-08-05 | 45.02 | 45.36 | 44.94 | 45.15 | +0.222% | 48,951 | +22.143% |
| 2025-08-04 | 45.01 | 45.17 | 44.83 | 45.05 | +0.715% | 35,310 | +22.414% |
| 2025-08-01 | 44.77 | 45.00 | 44.54 | 44.73 | +1.475% | 22,603 | +23.290% |
| 2025-07-31 | 44.14 | 44.25 | 43.86 | 44.08 | +1.194% | 15,571 | +25.108% |
| 2025-07-30 | 44.21 | 44.26 | 43.56 | 43.56 | -2.200% | 50,110 | +26.601% |
| 2025-07-29 | 44.32 | 44.62 | 44.21 | 44.54 | +0.746% | 14,933 | +23.816% |
| 2025-07-28 | 44.45 | 44.45 | 44.08 | 44.21 | -0.585% | 34,233 | +24.740% |
| 2025-07-25 | 44.53 | 44.80 | 44.34 | 44.47 | -0.958% | 28,928 | +24.011% |
| 2025-07-24 | 44.83 | 45.16 | 44.83 | 44.90 | -0.620% | 49,534 | +22.823% |
| 2025-07-23 | 45.58 | 45.62 | 45.15 | 45.18 | -1.267% | 47,263 | +22.062% |
| 2025-07-22 | 45.63 | 45.80 | 45.55 | 45.76 | +1.038% | 31,339 | +20.515% |
| 2025-07-21 | 45.21 | 45.40 | 45.13 | 45.29 | +1.524% | 28,917 | +21.765% |
| 2025-07-18 | 44.82 | 44.96 | 44.61 | 44.61 | +0.247% | 32,261 | +23.621% |
| 2025-07-17 | 44.33 | 44.74 | 44.17 | 44.50 | -0.224% | 18,733 | +23.927% |
| 2025-07-16 | 44.61 | 45.03 | 44.34 | 44.60 | +0.496% | 25,317 | +23.649% |
| 2025-07-15 | 44.80 | 44.86 | 44.34 | 44.38 | -0.527% | 26,794 | +24.262% |
| 2025-07-14 | 44.81 | 44.88 | 44.60 | 44.62 | -0.257% | 13,168 | +23.608% |
| 2025-07-11 | 44.68 | 45.00 | 44.64 | 44.73 | +0.948% | 24,301 | +23.290% |
| 2025-07-10 | 44.45 | 44.54 | 44.15 | 44.31 | -0.146% | 30,744 | +24.458% |
| 2025-07-09 | 43.99 | 44.44 | 43.99 | 44.38 | +0.601% | 50,620 | +24.276% |
| 2025-07-08 | 44.47 | 44.51 | 43.92 | 44.11 | -1.320% | 42,341 | +25.023% |
| 2025-07-07 | 44.27 | 44.74 | 44.10 | 44.70 | +0.608% | 82,995 | +23.372% |
| 2025-07-03 | 44.52 | 44.61 | 44.32 | 44.43 | -0.671% | 28,465 | +24.122% |
| 2025-07-02 | 44.70 | 44.96 | 44.52 | 44.73 | +0.517% | 24,785 | +23.290% |
| 2025-07-01 | 44.62 | 44.85 | 44.48 | 44.50 | +1.205% | 23,080 | +23.927% |
| 2025-06-30 | 43.90 | 44.14 | 43.73 | 43.97 | +0.895% | 32,427 | +25.421% |
| 2025-06-27 | 43.54 | 43.87 | 43.41 | 43.58 | -2.023% | 61,664 | +26.543% |
| 2025-06-26 | 44.36 | 44.59 | 44.17 | 44.48 | -0.180% | 58,898 | +23.983% |
| 2025-06-25 | 44.32 | 44.60 | 44.17 | 44.56 | +0.564% | 24,894 | +23.760% |
| 2025-06-24 | 44.13 | 44.54 | 43.99 | 44.31 | -1.953% | 101,908 | +24.458% |
| 2025-06-23 | 45.05 | 45.40 | 45.00 | 45.19 | +0.317% | 101,489 | +22.027% |
| 2025-06-20 | 44.86 | 45.12 | 44.82 | 45.05 | -0.067% | 39,286 | +22.414% |
| 2025-06-18 | 45.40 | 45.60 | 44.94 | 45.08 | -0.508% | 63,137 | +22.333% |
| 2025-06-17 | 45.45 | 45.49 | 45.00 | 45.31 | +0.022% | 56,251 | +21.712% |
| 2025-06-16 | 45.55 | 45.74 | 45.15 | 45.30 | -1.178% | 43,971 | +21.738% |
| 2025-06-13 | 45.99 | 46.00 | 45.70 | 45.84 | +1.528% | 51,916 | +20.304% |
| 2025-06-12 | 45.26 | 45.44 | 45.06 | 45.15 | +1.165% | 18,635 | +22.143% |
| 2025-06-11 | 44.49 | 44.78 | 44.31 | 44.63 | +0.722% | 23,855 | +23.566% |
| 2025-06-10 | 44.61 | 44.72 | 44.31 | 44.31 | -0.115% | 24,943 | +24.458% |
| 2025-06-09 | 44.18 | 44.67 | 44.17 | 44.36 | +0.228% | 32,999 | +24.315% |
| 2025-06-06 | 44.60 | 44.84 | 44.22 | 44.26 | -1.315% | 54,043 | +24.599% |
| 2025-06-05 | 45.04 | 45.25 | 44.64 | 44.85 | -0.510% | 28,490 | +22.960% |
| 2025-06-04 | 44.80 | 45.14 | 44.73 | 45.08 | +0.625% | 37,456 | +22.333% |
| 2025-06-03 | 44.96 | 45.00 | 44.59 | 44.80 | -0.665% | 47,358 | +23.097% |
| 2025-06-02 | 44.87 | 45.20 | 44.78 | 45.10 | +2.268% | 40,192 | +22.278% |
| 2025-05-30 | 44.07 | 44.12 | 43.63 | 44.10 | -0.653% | 29,173 | +25.051% |
| 2025-05-29 | 44.24 | 44.56 | 44.10 | 44.39 | +0.566% | 57,134 | +24.234% |
| 2025-05-28 | 44.18 | 44.26 | 43.90 | 44.14 | -0.136% | 15,911 | +24.938% |
| 2025-05-27 | 44.09 | 44.27 | 43.84 | 44.20 | -1.361% | 40,993 | +24.768% |
| 2025-05-23 | 44.83 | 44.97 | 44.55 | 44.81 | +2.073% | 61,137 | +23.070% |
| 2025-05-22 | 44.27 | 44.33 | 43.76 | 43.90 | -1.193% | 47,509 | +25.621% |
| 2025-05-21 | 44.08 | 44.46 | 44.02 | 44.43 | +1.184% | 37,582 | +24.122% |
| 2025-05-20 | 43.16 | 44.00 | 43.16 | 43.91 | +1.526% | 24,739 | +25.592% |
| 2025-05-19 | 43.23 | 43.32 | 43.03 | 43.25 | +1.288% | 51,231 | +27.509% |
| 2025-05-16 | 42.50 | 42.70 | 42.35 | 42.70 | -0.836% | 40,630 | +29.151% |
| 2025-05-15 | 42.65 | 43.19 | 42.45 | 43.06 | +1.222% | 68,856 | +28.071% |
| 2025-05-14 | 42.61 | 42.74 | 42.27 | 42.54 | -1.778% | 101,970 | +29.637% |
| 2025-05-13 | 43.25 | 43.46 | 43.04 | 43.31 | +0.721% | 41,954 | +27.332% |
| 2025-05-12 | 43.33 | 43.45 | 42.95 | 43.00 | -3.544% | 136,738 | +28.250% |
| 2025-05-09 | 44.67 | 44.73 | 44.37 | 44.58 | +0.746% | 41,141 | +23.705% |
| 2025-05-08 | 44.94 | 45.02 | 43.85 | 44.25 | -1.928% | 68,226 | +24.627% |
| 2025-05-07 | 45.25 | 45.48 | 44.99 | 45.12 | -1.506% | 57,179 | +22.224% |
| 2025-05-06 | 45.47 | 45.81 | 45.16 | 45.81 | +3.222% | 127,493 | +20.383% |
| 2025-05-05 | 44.40 | 44.64 | 44.07 | 44.38 | +2.970% | 73,449 | +24.262% |
| 2025-05-02 | 43.43 | 43.59 | 42.98 | 43.10 | +0.163% | 54,334 | +27.952% |
| 2025-05-01 | 43.02 | 43.25 | 42.79 | 43.03 | -2.205% | 84,463 | +28.161% |
| 2025-04-30 | 44.22 | 44.51 | 43.95 | 44.00 | -1.035% | 60,608 | +25.335% |
| 2025-04-29 | 44.30 | 44.60 | 44.15 | 44.46 | -0.559% | 63,663 | +24.038% |
| 2025-04-28 | 44.20 | 44.75 | 43.93 | 44.71 | +1.108% | 73,773 | +23.345% |
| 2025-04-25 | 43.80 | 44.22 | 43.53 | 44.22 | -1.118% | 71,567 | +24.712% |
| 2025-04-24 | 44.36 | 44.72 | 44.17 | 44.72 | +1.429% | 83,523 | +23.317% |
| 2025-04-23 | 44.06 | 44.25 | 43.50 | 44.09 | -2.499% | 193,343 | +25.079% |
| 2025-04-22 | 46.15 | 46.15 | 45.03 | 45.22 | -1.439% | 313,698 | +21.954% |
| 2025-04-21 | 45.77 | 45.99 | 45.50 | 45.88 | +3.194% | 402,084 | +20.199% |
| 2025-04-17 | 44.49 | 45.50 | 44.00 | 44.46 | -0.403% | 198,114 | +24.038% |
| 2025-04-16 | 44.20 | 44.73 | 44.00 | 44.64 | +3.309% | 245,061 | +23.538% |
| 2025-04-15 | 43.18 | 43.24 | 42.94 | 43.21 | +0.325% | 199,650 | +27.627% |
| 2025-04-14 | 43.02 | 43.16 | 42.66 | 43.07 | 0.000% | 194,387 | +28.042% |