GLTR
abrdn Physical Precious Metals Basket Shares ETF
stockNYSEETF
At CloseOct 5, 2026 3:50:50 PM EDT
186.38USD+0.124%(+0.23)40,579
181.52Bid193.38Ask11.86SpreadAfter-hoursOct 5, 2026 4:02:30 PM EDT
186.00USD-0.204%(-0.38)
GLTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 186.69 | 186.69 | 186.21 | 186.38 | +0.124% | 40,579 | 0.000% |
| 2026-10-02 | 188.48 | 188.53 | 184.33 | 186.15 | -0.709% | 61,423 | +0.124% |
| 2026-10-01 | 187.31 | 187.48 | 186.17 | 187.48 | +0.633% | 60,015 | -0.587% |
| 2026-09-30 | 188.04 | 188.04 | 185.76 | 186.30 | -0.962% | 29,872 | +0.043% |
| 2026-09-29 | 186.84 | 188.11 | 186.28 | 188.11 | +1.042% | 80,973 | -0.920% |
| 2026-09-28 | 187.06 | 188.18 | 185.65 | 186.17 | -4.347% | 119,047 | +0.113% |
| 2026-09-25 | 193.75 | 195.08 | 192.81 | 194.63 | +0.615% | 35,915 | -4.239% |
| 2026-09-24 | 193.14 | 194.13 | 191.89 | 193.44 | -0.545% | 35,867 | -3.650% |
| 2026-09-23 | 196.13 | 196.13 | 193.94 | 194.50 | -2.716% | 30,428 | -4.175% |
| 2026-09-22 | 197.48 | 200.77 | 196.66 | 199.93 | +0.847% | 23,377 | -6.777% |
| 2026-09-21 | 199.36 | 199.36 | 197.48 | 198.25 | -0.547% | 34,301 | -5.987% |
| 2026-09-18 | 199.19 | 200.49 | 198.22 | 199.34 | +1.059% | 32,721 | -6.501% |
| 2026-09-17 | 197.96 | 198.97 | 197.09 | 197.25 | +2.289% | 20,757 | -5.511% |
| 2026-09-16 | 196.82 | 197.48 | 191.08 | 192.84 | -0.769% | 40,619 | -3.348% |
| 2026-09-15 | 194.02 | 194.89 | 192.99 | 194.33 | +0.595% | 50,697 | -4.091% |
| 2026-09-14 | 193.00 | 195.09 | 192.40 | 193.18 | -1.809% | 34,515 | -3.520% |
| 2026-09-11 | 198.58 | 198.75 | 196.13 | 196.74 | +0.866% | 23,610 | -5.265% |
| 2026-09-10 | 197.06 | 198.12 | 194.78 | 195.05 | -3.206% | 69,284 | -4.445% |
| 2026-09-09 | 202.97 | 203.41 | 200.25 | 201.51 | +1.448% | 57,026 | -7.508% |
| 2026-09-08 | 200.35 | 200.96 | 198.45 | 198.63 | -1.427% | 83,912 | -6.169% |
| 2026-09-04 | 200.15 | 201.92 | 200.15 | 201.51 | -0.984% | 38,450 | -7.508% |
| 2026-09-03 | 202.62 | 204.89 | 201.51 | 203.51 | +2.350% | 31,756 | -8.418% |
| 2026-09-02 | 197.47 | 198.94 | 197.37 | 198.84 | +1.703% | 34,567 | -6.266% |
| 2026-09-01 | 197.16 | 198.34 | 195.51 | 195.51 | -3.170% | 81,758 | -4.670% |
| 2026-08-31 | 202.09 | 202.33 | 200.30 | 201.91 | -0.282% | 47,449 | -7.692% |
| 2026-08-28 | 211.12 | 212.00 | 202.00 | 202.48 | -3.254% | 42,170 | -7.951% |
| 2026-08-27 | 207.32 | 209.73 | 205.83 | 209.29 | +0.882% | 52,089 | -10.947% |
| 2026-08-26 | 208.09 | 208.75 | 206.31 | 207.46 | -1.320% | 57,790 | -10.161% |
| 2026-08-25 | 207.03 | 210.65 | 206.78 | 210.24 | +0.107% | 61,313 | -11.347% |
| 2026-08-24 | 211.33 | 211.72 | 208.76 | 210.01 | +0.186% | 63,726 | -11.252% |
| 2026-08-21 | 208.96 | 210.26 | 208.40 | 209.62 | +1.841% | 112,240 | -11.087% |
| 2026-08-20 | 202.57 | 206.75 | 202.50 | 205.83 | +1.180% | 59,271 | -9.450% |
| 2026-08-19 | 200.54 | 203.56 | 200.14 | 203.43 | +4.202% | 59,816 | -8.381% |
| 2026-08-18 | 198.13 | 199.10 | 195.19 | 195.23 | -2.523% | 73,084 | -4.532% |
| 2026-08-17 | 198.68 | 201.13 | 198.48 | 200.28 | +1.261% | 72,743 | -6.940% |
| 2026-08-14 | 198.19 | 199.07 | 197.53 | 197.79 | +0.639% | 35,381 | -5.767% |
| 2026-08-13 | 198.16 | 198.47 | 196.22 | 196.53 | -1.632% | 66,278 | -5.165% |
| 2026-08-12 | 200.39 | 201.43 | 199.02 | 199.79 | +0.998% | 51,621 | -6.712% |
| 2026-08-11 | 198.90 | 199.04 | 197.21 | 197.82 | -0.844% | 53,505 | -5.781% |
| 2026-08-10 | 195.95 | 199.99 | 195.37 | 199.50 | +1.775% | 90,297 | -6.576% |
| 2026-08-07 | 197.00 | 197.53 | 195.24 | 196.02 | +2.355% | 68,686 | -4.918% |
| 2026-08-06 | 191.06 | 192.28 | 189.94 | 191.51 | -0.157% | 52,586 | -2.679% |
| 2026-08-05 | 190.23 | 192.80 | 190.00 | 191.81 | +3.971% | 58,564 | -2.831% |
| 2026-08-04 | 184.46 | 185.87 | 184.18 | 184.48 | +1.566% | 66,223 | +1.028% |
| 2026-08-03 | 179.42 | 181.77 | 179.15 | 181.64 | +0.044% | 65,200 | +2.610% |
| 2026-07-31 | 180.80 | 181.89 | 179.69 | 181.56 | -1.668% | 289,178 | +2.655% |
| 2026-07-30 | 182.23 | 184.84 | 182.13 | 184.64 | +2.316% | 40,629 | +0.942% |
| 2026-07-29 | 179.30 | 184.44 | 178.48 | 180.46 | +0.401% | 57,260 | +3.281% |
| 2026-07-28 | 179.68 | 180.81 | 178.93 | 179.74 | -1.728% | 54,327 | +3.694% |
| 2026-07-27 | 182.79 | 183.63 | 182.01 | 182.90 | +0.899% | 72,936 | +1.903% |
| 2026-07-24 | 180.92 | 183.10 | 180.92 | 181.27 | +0.249% | 91,950 | +2.819% |
| 2026-07-23 | 181.02 | 181.55 | 180.29 | 180.82 | -2.575% | 76,044 | +3.075% |
| 2026-07-22 | 185.42 | 187.27 | 185.34 | 185.60 | +1.189% | 69,296 | +0.420% |
| 2026-07-21 | 181.90 | 183.67 | 181.44 | 183.42 | +2.722% | 69,437 | +1.614% |
| 2026-07-20 | 178.68 | 179.75 | 178.13 | 178.56 | +0.022% | 52,555 | +4.379% |
| 2026-07-17 | 175.66 | 178.68 | 175.40 | 178.52 | +0.739% | 52,609 | +4.403% |
| 2026-07-16 | 178.72 | 179.02 | 176.44 | 177.21 | -2.562% | 63,184 | +5.175% |
| 2026-07-15 | 182.13 | 182.64 | 179.22 | 181.87 | -0.405% | 33,563 | +2.480% |
| 2026-07-14 | 183.68 | 184.80 | 181.94 | 182.61 | +1.619% | 52,149 | +2.065% |
| 2026-07-13 | 182.26 | 182.26 | 178.89 | 179.70 | -2.765% | 66,616 | +3.717% |
| 2026-07-10 | 183.70 | 185.19 | 182.96 | 184.81 | -0.205% | 28,772 | +0.850% |
| 2026-07-09 | 185.16 | 186.24 | 184.76 | 185.19 | +1.474% | 53,432 | +0.643% |
| 2026-07-08 | 181.74 | 182.88 | 179.42 | 182.50 | -1.713% | 54,651 | +2.126% |
| 2026-07-07 | 187.98 | 188.83 | 184.29 | 185.68 | -1.590% | 77,310 | +0.377% |
| 2026-07-06 | 187.62 | 189.13 | 187.05 | 188.68 | +1.294% | 91,417 | -1.219% |
| 2026-07-02 | 185.89 | 187.42 | 185.16 | 186.27 | +2.352% | 41,908 | +0.059% |
| 2026-07-01 | 181.86 | 185.61 | 181.77 | 181.99 | +0.464% | 96,738 | +2.412% |
| 2026-06-30 | 181.15 | 183.37 | 180.65 | 181.15 | +0.421% | 96,989 | +2.887% |
| 2026-06-29 | 181.01 | 181.01 | 179.09 | 180.39 | -1.227% | 191,704 | +3.321% |
| 2026-06-26 | 181.70 | 184.04 | 180.98 | 182.63 | +1.354% | 59,902 | +2.053% |
| 2026-06-25 | 180.40 | 181.63 | 178.56 | 180.19 | +1.117% | 119,905 | +3.435% |
| 2026-06-24 | 179.25 | 181.72 | 176.05 | 178.20 | -4.537% | 111,585 | +4.590% |
| 2026-06-23 | 187.17 | 188.36 | 186.43 | 186.67 | -3.069% | 64,359 | -0.155% |
| 2026-06-22 | 193.79 | 194.75 | 191.91 | 192.58 | -0.793% | 59,030 | -3.219% |
| 2026-06-18 | 196.98 | 197.58 | 193.00 | 194.12 | -1.060% | 36,843 | -3.987% |
| 2026-06-17 | 202.56 | 205.00 | 196.02 | 196.20 | -3.154% | 63,420 | -5.005% |
| 2026-06-16 | 202.84 | 203.18 | 201.15 | 202.59 | +0.287% | 36,693 | -8.001% |
| 2026-06-15 | 204.09 | 204.67 | 201.85 | 202.01 | +3.056% | 75,190 | -7.737% |
| 2026-06-12 | 195.05 | 197.19 | 193.44 | 196.02 | +0.297% | 71,180 | -4.918% |
| 2026-06-11 | 187.69 | 195.76 | 187.03 | 195.44 | +3.957% | 72,589 | -4.636% |
| 2026-06-10 | 190.56 | 193.00 | 188.00 | 188.00 | -3.357% | 91,581 | -0.862% |
| 2026-06-09 | 199.92 | 201.14 | 193.07 | 194.53 | -2.452% | 87,479 | -4.190% |
| 2026-06-08 | 199.87 | 200.40 | 198.55 | 199.42 | +0.020% | 85,709 | -6.539% |
| 2026-06-05 | 205.25 | 205.25 | 199.00 | 199.38 | -5.305% | 79,254 | -6.520% |
| 2026-06-04 | 211.76 | 212.04 | 209.29 | 210.55 | +0.925% | 57,422 | -11.479% |
| 2026-06-03 | 209.89 | 210.09 | 208.33 | 208.62 | -1.812% | 40,520 | -10.661% |
| 2026-06-02 | 213.77 | 214.24 | 211.56 | 212.47 | +0.293% | 53,652 | -12.279% |
| 2026-06-01 | 210.92 | 212.65 | 209.90 | 211.85 | -1.097% | 75,723 | -12.023% |
| 2026-05-29 | 214.20 | 216.62 | 212.79 | 214.20 | +0.568% | 82,865 | -12.988% |
| 2026-05-28 | 208.88 | 213.92 | 208.01 | 212.99 | +0.938% | 129,191 | -12.494% |
| 2026-05-27 | 208.93 | 211.29 | 208.70 | 211.01 | -1.833% | 64,352 | -11.672% |
| 2026-05-26 | 214.60 | 215.20 | 213.00 | 214.95 | +0.958% | 48,704 | -13.291% |
| 2026-05-22 | 214.36 | 214.41 | 212.51 | 212.91 | -1.266% | 41,376 | -12.461% |
| 2026-05-21 | 212.19 | 216.29 | 211.74 | 215.64 | +0.316% | 46,482 | -13.569% |
| 2026-05-20 | 212.03 | 215.43 | 211.09 | 214.96 | +1.930% | 44,509 | -13.295% |
| 2026-05-19 | 211.00 | 212.87 | 209.55 | 210.89 | -2.811% | 51,450 | -11.622% |
| 2026-05-18 | 217.64 | 218.24 | 215.00 | 216.99 | +0.645% | 43,368 | -14.107% |
| 2026-05-15 | 216.40 | 217.29 | 214.14 | 215.60 | -4.686% | 70,148 | -13.553% |
| 2026-05-14 | 229.24 | 229.24 | 226.07 | 226.20 | -2.525% | 67,201 | -17.604% |
| 2026-05-13 | 230.98 | 234.39 | 230.24 | 232.06 | +0.155% | 37,235 | -19.685% |
| 2026-05-12 | 228.62 | 231.82 | 225.19 | 231.70 | +0.035% | 71,204 | -19.560% |
| 2026-05-11 | 230.36 | 231.95 | 229.41 | 231.62 | +2.591% | 57,691 | -19.532% |
| 2026-05-08 | 225.70 | 227.04 | 224.22 | 225.77 | +1.111% | 40,605 | -17.447% |
| 2026-05-07 | 226.75 | 228.19 | 222.97 | 223.29 | +0.681% | 73,893 | -16.530% |
| 2026-05-06 | 220.73 | 222.47 | 220.62 | 221.78 | +4.240% | 58,928 | -15.962% |
| 2026-05-05 | 214.46 | 214.94 | 212.66 | 212.76 | +0.505% | 55,715 | -12.399% |
| 2026-05-04 | 213.34 | 215.28 | 211.09 | 211.69 | -2.469% | 74,887 | -11.956% |
| 2026-05-01 | 215.73 | 220.00 | 215.73 | 217.05 | +0.696% | 50,848 | -14.130% |
| 2026-04-30 | 215.51 | 215.99 | 214.20 | 215.55 | +2.219% | 39,081 | -13.533% |
| 2026-04-29 | 210.62 | 211.76 | 209.47 | 210.87 | -1.412% | 59,724 | -11.614% |
| 2026-04-28 | 213.04 | 214.45 | 212.00 | 213.89 | -2.262% | 61,382 | -12.862% |
| 2026-04-27 | 219.41 | 219.41 | 217.72 | 218.84 | -0.744% | 48,842 | -14.833% |
| 2026-04-24 | 219.30 | 221.63 | 218.89 | 220.48 | +0.566% | 46,708 | -15.466% |
| 2026-04-23 | 220.73 | 221.85 | 217.97 | 219.24 | -1.941% | 69,823 | -14.988% |
| 2026-04-22 | 224.07 | 224.60 | 222.79 | 223.58 | +1.938% | 60,302 | -16.638% |
| 2026-04-21 | 225.22 | 226.07 | 219.06 | 219.33 | -3.655% | 58,025 | -15.023% |
| 2026-04-20 | 228.39 | 228.82 | 226.74 | 227.65 | -1.279% | 35,704 | -18.129% |
| 2026-04-17 | 230.66 | 233.19 | 230.25 | 230.60 | +1.990% | 64,972 | -19.176% |
| 2026-04-16 | 227.50 | 227.98 | 225.22 | 226.10 | -0.396% | 47,302 | -17.567% |
| 2026-04-15 | 227.73 | 229.11 | 226.45 | 227.00 | -0.678% | 43,763 | -17.894% |
| 2026-04-14 | 224.60 | 228.60 | 224.04 | 228.55 | +3.267% | 44,191 | -18.451% |
| 2026-04-13 | 219.53 | 221.73 | 218.20 | 221.32 | -0.530% | 51,144 | -15.787% |
| 2026-04-10 | 222.77 | 223.47 | 221.65 | 222.50 | +0.072% | 44,938 | -16.234% |
| 2026-04-09 | 220.61 | 224.00 | 220.00 | 222.34 | +1.064% | 50,747 | -16.173% |
| 2026-04-08 | 224.38 | 224.53 | 218.19 | 220.00 | +1.495% | 67,065 | -15.282% |
| 2026-04-07 | 214.59 | 217.46 | 210.81 | 216.76 | +0.459% | 45,127 | -14.016% |
| 2026-04-06 | 215.92 | 216.89 | 214.77 | 215.77 | -0.162% | 72,145 | -13.621% |
| 2026-04-02 | 211.03 | 216.83 | 210.51 | 216.12 | -2.168% | 80,990 | -13.761% |
| 2026-04-01 | 219.83 | 222.60 | 219.21 | 220.91 | +1.001% | 93,993 | -15.631% |
| 2026-03-31 | 212.77 | 218.99 | 212.51 | 218.72 | +4.982% | 126,159 | -14.786% |
| 2026-03-30 | 210.98 | 210.99 | 207.08 | 208.34 | +0.173% | 58,047 | -10.540% |
| 2026-03-27 | 203.28 | 210.80 | 202.94 | 207.98 | +3.720% | 87,606 | -10.386% |
| 2026-03-26 | 204.73 | 206.68 | 200.36 | 200.52 | -4.890% | 114,199 | -7.052% |
| 2026-03-25 | 213.02 | 213.56 | 209.35 | 210.83 | +2.990% | 97,934 | -11.597% |
| 2026-03-24 | 201.90 | 206.37 | 201.55 | 204.71 | +0.304% | 85,893 | -8.954% |
| 2026-03-23 | 202.94 | 209.16 | 201.13 | 204.09 | -0.860% | 167,997 | -8.678% |
| 2026-03-20 | 214.27 | 214.35 | 205.29 | 205.86 | -4.091% | 159,101 | -9.463% |
| 2026-03-19 | 208.47 | 215.05 | 206.26 | 214.64 | -4.170% | 182,841 | -13.166% |
| 2026-03-18 | 225.77 | 227.64 | 223.79 | 223.98 | -3.735% | 105,999 | -16.787% |
| 2026-03-17 | 234.75 | 236.11 | 231.03 | 232.67 | -0.852% | 75,520 | -19.895% |
| 2026-03-16 | 234.77 | 235.84 | 232.39 | 234.67 | +0.505% | 71,665 | -20.578% |
| 2026-03-13 | 240.40 | 241.21 | 232.88 | 233.49 | -2.850% | 76,225 | -20.176% |
| 2026-03-12 | 245.45 | 245.45 | 240.34 | 240.34 | -1.858% | 149,919 | -22.452% |
| 2026-03-11 | 245.19 | 245.53 | 242.67 | 244.89 | -1.202% | 63,591 | -23.892% |
| 2026-03-10 | 249.78 | 250.62 | 246.34 | 247.87 | +1.358% | 91,003 | -24.807% |
| 2026-03-09 | 240.81 | 244.71 | 238.78 | 244.55 | +1.175% | 64,005 | -23.787% |
| 2026-03-06 | 239.35 | 243.50 | 238.19 | 241.71 | +1.644% | 73,685 | -22.891% |
| 2026-03-05 | 239.88 | 240.49 | 235.68 | 237.80 | -1.242% | 72,560 | -21.623% |
| 2026-03-04 | 242.83 | 243.99 | 239.04 | 240.79 | +0.804% | 87,078 | -22.596% |
| 2026-03-03 | 239.72 | 241.84 | 232.82 | 238.87 | -6.119% | 220,686 | -21.974% |
| 2026-03-02 | 253.85 | 257.80 | 248.82 | 254.44 | -0.811% | 132,797 | -26.749% |
| 2026-02-27 | 253.83 | 256.77 | 252.26 | 256.52 | +2.917% | 123,473 | -27.343% |
| 2026-02-26 | 246.46 | 249.75 | 242.45 | 249.25 | +0.670% | 96,609 | -25.224% |
| 2026-02-25 | 250.68 | 252.93 | 247.04 | 247.59 | +0.454% | 102,817 | -24.722% |
| 2026-02-24 | 243.67 | 247.78 | 243.24 | 246.47 | -1.416% | 150,516 | -24.380% |
| 2026-02-23 | 245.69 | 250.16 | 245.11 | 250.01 | +3.464% | 165,665 | -25.451% |
| 2026-02-20 | 236.14 | 241.72 | 233.46 | 241.64 | +3.989% | 120,010 | -22.869% |
| 2026-02-19 | 231.19 | 233.47 | 230.00 | 232.37 | +0.663% | 88,475 | -19.792% |
| 2026-02-18 | 230.02 | 232.82 | 229.91 | 230.84 | +3.307% | 121,635 | -19.260% |
| 2026-02-17 | 225.07 | 225.70 | 221.44 | 223.45 | -3.627% | 115,663 | -16.590% |
| 2026-02-13 | 232.36 | 233.31 | 229.04 | 231.86 | +2.788% | 93,455 | -19.615% |
| 2026-02-12 | 238.90 | 239.59 | 225.49 | 225.57 | -6.430% | 187,165 | -17.374% |
| 2026-02-11 | 241.41 | 241.72 | 237.59 | 241.07 | +2.157% | 103,427 | -22.686% |
| 2026-02-10 | 238.92 | 239.83 | 234.53 | 235.98 | -1.908% | 91,981 | -21.019% |
| 2026-02-09 | 235.23 | 240.82 | 235.23 | 240.57 | +4.509% | 137,416 | -22.526% |
| 2026-02-06 | 225.84 | 231.34 | 225.84 | 230.19 | +4.309% | 152,386 | -19.032% |
| 2026-02-05 | 224.98 | 228.57 | 220.53 | 220.68 | -8.317% | 353,216 | -15.543% |
| 2026-02-04 | 247.70 | 248.04 | 234.70 | 240.70 | +1.071% | 170,971 | -22.568% |
| 2026-02-03 | 242.93 | 243.81 | 234.02 | 238.15 | +5.915% | 245,100 | -21.738% |
| 2026-02-02 | 228.40 | 231.68 | 218.49 | 224.85 | -3.845% | 435,310 | -17.109% |
| 2026-01-30 | 256.15 | 259.68 | 219.45 | 233.84 | -18.014% | 811,640 | -20.296% |
| 2026-01-29 | 295.00 | 295.44 | 267.66 | 285.22 | 0.000% | 480,462 | -34.654% |
| 2026-01-28 | 278.61 | 286.59 | 275.40 | 285.22 | +3.962% | 285,765 | -34.654% |
| 2026-01-27 | 267.74 | 274.61 | 263.63 | 274.35 | +2.240% | 266,925 | -32.065% |
| 2026-01-26 | 271.59 | 280.08 | 264.53 | 268.34 | +2.998% | 600,952 | -30.543% |
| 2026-01-23 | 255.89 | 260.70 | 255.03 | 260.53 | +3.652% | 274,650 | -28.461% |
| 2026-01-22 | 245.52 | 251.94 | 245.41 | 251.35 | +2.839% | 168,860 | -25.848% |
| 2026-01-21 | 247.20 | 248.06 | 239.86 | 244.41 | +0.123% | 283,149 | -23.743% |
| 2026-01-20 | 244.58 | 245.19 | 241.66 | 244.11 | +4.571% | 327,110 | -23.649% |
| 2026-01-16 | 232.91 | 234.99 | 229.46 | 233.44 | -1.577% | 164,282 | -20.159% |
| 2026-01-15 | 234.06 | 238.89 | 232.80 | 237.18 | -1.006% | 182,147 | -21.418% |
| 2026-01-14 | 238.21 | 240.12 | 234.73 | 239.59 | +3.334% | 251,698 | -22.209% |
| 2026-01-13 | 234.17 | 235.39 | 230.00 | 231.86 | +0.774% | 255,078 | -19.615% |
| 2026-01-12 | 228.54 | 232.28 | 228.54 | 230.08 | +3.714% | 166,226 | -18.993% |
| 2026-01-09 | 220.40 | 222.79 | 219.94 | 221.84 | +1.836% | 163,950 | -15.984% |
| 2026-01-08 | 213.38 | 218.09 | 212.28 | 217.84 | -0.370% | 102,859 | -14.442% |
| 2026-01-07 | 216.85 | 219.66 | 215.15 | 218.65 | -2.188% | 132,708 | -14.759% |
| 2026-01-06 | 219.83 | 223.96 | 218.91 | 223.54 | +3.572% | 187,535 | -16.623% |
| 2026-01-05 | 215.80 | 218.00 | 214.69 | 215.83 | +3.789% | 268,615 | -13.645% |
| 2026-01-02 | 211.22 | 211.22 | 206.49 | 207.95 | +1.143% | 113,160 | -10.373% |
| 2025-12-31 | 207.57 | 209.63 | 204.29 | 205.60 | -3.133% | 113,074 | -9.348% |
| 2025-12-30 | 214.33 | 215.60 | 211.60 | 212.25 | +1.574% | 146,397 | -12.188% |
| 2025-12-29 | 210.70 | 210.72 | 199.90 | 208.96 | -6.022% | 424,586 | -10.806% |
| 2025-12-26 | 217.83 | 222.54 | 216.96 | 222.35 | +4.488% | 152,325 | -16.177% |
| 2025-12-24 | 212.95 | 213.19 | 209.37 | 212.80 | -0.361% | 117,324 | -12.415% |
| 2025-12-23 | 210.80 | 213.78 | 208.35 | 213.57 | +2.609% | 191,932 | -12.731% |
| 2025-12-22 | 207.97 | 208.29 | 206.71 | 208.14 | +2.527% | 140,672 | -10.455% |
| 2025-12-19 | 201.17 | 203.61 | 200.94 | 203.01 | +1.171% | 97,768 | -8.192% |
| 2025-12-18 | 201.28 | 202.38 | 199.15 | 200.66 | -0.560% | 111,569 | -7.117% |
| 2025-12-17 | 200.10 | 202.23 | 199.74 | 201.79 | +2.208% | 135,447 | -7.637% |
| 2025-12-16 | 197.78 | 198.45 | 196.43 | 197.43 | -0.068% | 95,998 | -5.597% |
| 2025-12-15 | 197.66 | 198.18 | 195.89 | 197.57 | +1.550% | 94,221 | -5.662% |
| 2025-12-12 | 199.00 | 199.00 | 192.40 | 194.55 | -0.445% | 103,782 | -4.199% |
| 2025-12-11 | 192.95 | 196.38 | 192.42 | 195.42 | +1.760% | 119,879 | -4.626% |
| 2025-12-10 | 190.40 | 192.48 | 189.00 | 192.04 | +0.555% | 90,152 | -2.947% |
| 2025-12-09 | 188.20 | 191.12 | 187.89 | 190.98 | +1.878% | 65,972 | -2.409% |
| 2025-12-08 | 188.11 | 188.14 | 186.41 | 187.46 | -0.271% | 92,617 | -0.576% |
| 2025-12-05 | 188.42 | 190.20 | 187.60 | 187.97 | +0.707% | 56,114 | -0.846% |
| 2025-12-04 | 187.17 | 187.26 | 185.67 | 186.65 | -0.934% | 42,529 | -0.145% |
| 2025-12-03 | 188.50 | 189.33 | 187.00 | 188.41 | +0.064% | 71,376 | -1.077% |
| 2025-12-02 | 188.37 | 188.45 | 185.32 | 188.29 | +0.112% | 126,833 | -1.014% |
| 2025-12-01 | 188.13 | 189.38 | 186.98 | 188.08 | +0.853% | 157,138 | -0.904% |
| 2025-11-28 | 183.94 | 186.49 | 183.56 | 186.49 | +2.761% | 148,590 | -0.059% |
| 2025-11-26 | 179.29 | 181.48 | 179.00 | 181.48 | +1.726% | 121,772 | +2.700% |
| 2025-11-25 | 178.21 | 178.91 | 177.00 | 178.40 | +0.168% | 79,210 | +4.473% |
| 2025-11-24 | 175.08 | 178.38 | 174.94 | 178.10 | +1.806% | 36,088 | +4.649% |
| 2025-11-21 | 174.15 | 176.23 | 173.56 | 174.94 | -0.353% | 37,554 | +6.539% |
| 2025-11-20 | 176.47 | 177.46 | 174.38 | 175.56 | -0.510% | 42,174 | +6.163% |
| 2025-11-19 | 177.83 | 179.21 | 175.20 | 176.46 | +0.296% | 53,275 | +5.622% |
| 2025-11-18 | 175.65 | 176.65 | 174.44 | 175.94 | +0.883% | 41,046 | +5.934% |
| 2025-11-17 | 175.34 | 176.38 | 172.80 | 174.40 | -1.167% | 49,238 | +6.869% |
| 2025-11-14 | 175.10 | 177.84 | 174.13 | 176.46 | -2.075% | 129,836 | +5.622% |
| 2025-11-13 | 182.79 | 183.05 | 179.36 | 180.20 | -1.363% | 52,088 | +3.430% |
| 2025-11-12 | 179.12 | 183.45 | 178.54 | 182.69 | +2.387% | 78,747 | +2.020% |
| 2025-11-11 | 178.21 | 178.63 | 176.42 | 178.43 | +0.671% | 54,602 | +4.456% |
| 2025-11-10 | 175.44 | 177.32 | 174.84 | 177.24 | +3.281% | 54,426 | +5.157% |
| 2025-11-07 | 171.73 | 172.49 | 170.68 | 171.61 | +0.769% | 40,879 | +8.607% |
| 2025-11-06 | 171.21 | 171.74 | 169.74 | 170.30 | -0.485% | 41,275 | +9.442% |
| 2025-11-05 | 170.85 | 171.47 | 170.13 | 171.13 | +1.483% | 39,334 | +8.911% |
| 2025-11-04 | 169.44 | 170.47 | 168.01 | 168.63 | -1.993% | 76,743 | +10.526% |
| 2025-11-03 | 172.82 | 173.39 | 171.47 | 172.06 | -0.023% | 62,224 | +8.323% |
| 2025-10-31 | 173.53 | 173.53 | 171.36 | 172.10 | -0.750% | 42,300 | +8.298% |
| 2025-10-30 | 170.72 | 173.55 | 170.47 | 173.40 | +2.192% | 43,417 | +7.486% |
| 2025-10-29 | 172.44 | 172.59 | 169.02 | 169.68 | +0.219% | 48,659 | +9.842% |
| 2025-10-28 | 168.00 | 169.89 | 167.52 | 169.31 | -0.324% | 103,777 | +10.082% |
| 2025-10-27 | 171.89 | 172.00 | 168.72 | 169.86 | -2.948% | 130,102 | +9.726% |
| 2025-10-24 | 175.37 | 176.39 | 174.83 | 175.02 | -0.483% | 54,593 | +6.491% |
| 2025-10-23 | 177.39 | 177.75 | 175.83 | 175.87 | +0.337% | 84,117 | +5.976% |
| 2025-10-22 | 173.12 | 175.70 | 171.32 | 175.28 | +0.389% | 92,489 | +6.333% |
| 2025-10-21 | 178.73 | 179.52 | 173.45 | 174.60 | -6.766% | 190,829 | +6.747% |
| 2025-10-20 | 185.40 | 187.31 | 184.35 | 187.27 | +2.969% | 121,813 | -0.475% |
| 2025-10-17 | 186.66 | 186.66 | 179.73 | 181.87 | -3.158% | 177,859 | +2.480% |
| 2025-10-16 | 184.89 | 188.28 | 183.89 | 187.80 | -0.461% | 214,114 | -0.756% |
| 2025-10-15 | 182.79 | 189.18 | 181.87 | 188.67 | +5.033% | 196,158 | -1.214% |
| 2025-10-14 | 177.42 | 180.73 | 177.10 | 179.63 | +0.212% | 210,164 | +3.758% |
| 2025-10-13 | 178.29 | 179.46 | 177.32 | 179.25 | +2.988% | 144,854 | +3.978% |
| 2025-10-10 | 174.07 | 174.99 | 172.77 | 174.05 | +1.074% | 237,575 | +7.084% |
| 2025-10-09 | 176.51 | 176.52 | 170.67 | 172.20 | -1.324% | 151,947 | +8.235% |
| 2025-10-08 | 173.83 | 175.21 | 173.23 | 174.51 | +2.334% | 140,239 | +6.802% |
| 2025-10-07 | 171.28 | 171.44 | 169.57 | 170.53 | -0.100% | 101,773 | +9.295% |
| 2025-10-06 | 169.70 | 171.09 | 169.70 | 170.70 | +1.795% | 108,185 | +9.186% |
| 2025-10-03 | 167.54 | 168.30 | 166.60 | 167.69 | +1.336% | 107,336 | +11.146% |
| 2025-10-02 | 167.77 | 167.99 | 163.45 | 165.48 | -0.469% | 97,613 | +12.630% |
| 2025-10-01 | 166.44 | 167.13 | 165.76 | 166.26 | +0.490% | 83,041 | +12.102% |
| 2025-09-30 | 163.81 | 165.56 | 163.37 | 165.45 | +0.303% | 118,657 | +12.650% |
| 2025-09-29 | 164.69 | 165.29 | 164.31 | 164.95 | +1.520% | 231,804 | +12.992% |
| 2025-09-26 | 161.32 | 163.40 | 161.25 | 162.48 | +1.013% | 45,096 | +14.710% |
| 2025-09-25 | 159.79 | 161.04 | 159.13 | 160.85 | +1.476% | 46,072 | +15.872% |
| 2025-09-24 | 159.99 | 159.99 | 157.94 | 158.51 | -0.745% | 47,723 | +17.582% |
| 2025-09-23 | 160.60 | 160.79 | 159.18 | 159.70 | +0.510% | 50,297 | +16.706% |
| 2025-09-22 | 157.49 | 159.04 | 157.16 | 158.89 | +1.879% | 79,789 | +17.301% |
| 2025-09-19 | 153.98 | 155.96 | 153.98 | 155.96 | +1.563% | 31,839 | +19.505% |
| 2025-09-18 | 153.59 | 153.64 | 152.66 | 153.56 | -0.020% | 57,393 | +21.373% |
| 2025-09-17 | 154.43 | 155.41 | 152.83 | 153.59 | -1.285% | 54,864 | +21.349% |
| 2025-09-16 | 156.21 | 156.50 | 155.07 | 155.59 | -0.058% | 43,646 | +19.789% |
| 2025-09-15 | 154.28 | 155.79 | 154.13 | 155.68 | +0.934% | 45,412 | +19.720% |
| 2025-09-12 | 154.34 | 154.66 | 154.22 | 154.24 | +0.600% | 44,043 | +20.838% |
| 2025-09-11 | 152.36 | 153.61 | 152.24 | 153.32 | +0.242% | 37,241 | +21.563% |
| 2025-09-10 | 153.03 | 153.52 | 152.64 | 152.95 | +0.559% | 33,617 | +21.857% |
| 2025-09-09 | 153.22 | 153.65 | 151.74 | 152.10 | -0.432% | 48,192 | +22.538% |
| 2025-09-08 | 152.37 | 153.35 | 152.29 | 152.76 | +1.072% | 40,857 | +22.008% |
| 2025-09-05 | 150.84 | 151.61 | 150.28 | 151.14 | +1.023% | 65,723 | +23.316% |
| 2025-09-04 | 149.97 | 149.97 | 148.91 | 149.61 | -0.769% | 23,982 | +24.577% |
| 2025-09-03 | 150.55 | 151.37 | 150.21 | 150.77 | +0.924% | 45,505 | +23.619% |
| 2025-09-02 | 147.41 | 149.85 | 147.34 | 149.39 | +2.343% | 97,831 | +24.761% |
| 2025-08-29 | 144.17 | 145.99 | 143.91 | 145.97 | +1.101% | 42,131 | +27.684% |
| 2025-08-28 | 143.68 | 144.38 | 143.43 | 144.38 | +1.000% | 24,675 | +29.090% |
| 2025-08-27 | 142.23 | 143.13 | 141.90 | 142.95 | +0.063% | 21,723 | +30.381% |
| 2025-08-26 | 142.11 | 143.00 | 141.97 | 142.86 | +0.507% | 28,112 | +30.463% |
| 2025-08-25 | 142.14 | 142.82 | 142.07 | 142.14 | -0.539% | 28,077 | +31.124% |
| 2025-08-22 | 140.62 | 143.34 | 140.62 | 142.91 | +1.333% | 20,328 | +30.418% |
| 2025-08-21 | 140.92 | 142.05 | 140.61 | 141.03 | -0.064% | 35,041 | +32.156% |
| 2025-08-20 | 140.60 | 141.24 | 140.60 | 141.12 | +1.212% | 29,461 | +32.072% |
| 2025-08-19 | 140.76 | 140.99 | 139.31 | 139.43 | -1.001% | 27,909 | +33.673% |
| 2025-08-18 | 141.17 | 141.21 | 140.52 | 140.84 | -0.106% | 28,861 | +32.335% |
| 2025-08-15 | 140.72 | 141.17 | 140.25 | 140.99 | -0.057% | 18,690 | +32.194% |
| 2025-08-14 | 141.35 | 141.42 | 140.78 | 141.07 | -0.836% | 35,417 | +32.119% |
| 2025-08-13 | 141.88 | 142.44 | 141.75 | 142.26 | +0.851% | 45,841 | +31.014% |
| 2025-08-12 | 140.89 | 141.42 | 140.27 | 141.06 | -0.099% | 29,778 | +32.128% |
| 2025-08-11 | 141.20 | 141.63 | 140.80 | 141.20 | -1.210% | 24,628 | +31.997% |
| 2025-08-08 | 142.58 | 143.25 | 142.42 | 142.93 | -0.189% | 32,128 | +30.399% |
| 2025-08-07 | 142.84 | 143.20 | 142.33 | 143.20 | +0.902% | 26,886 | +30.154% |
| 2025-08-06 | 141.77 | 142.13 | 141.66 | 141.92 | -0.239% | 24,895 | +31.328% |
| 2025-08-05 | 141.47 | 142.60 | 141.42 | 142.26 | +0.409% | 23,739 | +31.014% |
| 2025-08-04 | 141.70 | 142.17 | 141.39 | 141.68 | +0.625% | 79,281 | +31.550% |
| 2025-08-01 | 140.84 | 140.84 | 140.10 | 140.80 | +1.646% | 23,495 | +32.372% |
| 2025-07-31 | 139.18 | 139.18 | 138.35 | 138.52 | +0.155% | 129,948 | +34.551% |
| 2025-07-30 | 140.60 | 140.70 | 137.98 | 138.31 | -2.423% | 39,875 | +34.760% |
| 2025-07-29 | 141.52 | 142.00 | 141.06 | 141.74 | +0.307% | 37,380 | +31.494% |
| 2025-07-28 | 141.75 | 141.87 | 140.75 | 141.31 | -0.423% | 19,601 | +31.897% |
| 2025-07-25 | 142.61 | 142.94 | 141.39 | 141.91 | -1.419% | 64,360 | +31.339% |
| 2025-07-24 | 143.44 | 144.29 | 143.25 | 143.95 | -0.656% | 29,411 | +29.476% |
| 2025-07-23 | 145.43 | 145.97 | 144.50 | 144.90 | -0.930% | 29,962 | +28.627% |
| 2025-07-22 | 145.52 | 146.26 | 144.98 | 146.26 | +1.029% | 46,596 | +27.431% |
| 2025-07-21 | 144.26 | 145.02 | 143.14 | 144.77 | +1.572% | 37,887 | +28.742% |
| 2025-07-18 | 143.18 | 143.40 | 142.45 | 142.53 | -0.007% | 23,158 | +30.765% |
| 2025-07-17 | 141.09 | 142.62 | 140.71 | 142.54 | +0.338% | 32,761 | +30.756% |
| 2025-07-16 | 141.61 | 142.73 | 140.87 | 142.06 | +0.652% | 26,894 | +31.198% |
| 2025-07-15 | 141.99 | 142.06 | 140.69 | 141.14 | -0.515% | 74,924 | +32.053% |
| 2025-07-14 | 142.73 | 143.08 | 141.75 | 141.87 | -0.693% | 52,989 | +31.374% |
| 2025-07-11 | 141.27 | 142.94 | 141.27 | 142.86 | +2.057% | 49,735 | +30.463% |
| 2025-07-10 | 139.45 | 140.11 | 138.71 | 139.98 | +0.967% | 47,397 | +33.148% |
| 2025-07-09 | 138.20 | 138.85 | 138.10 | 138.64 | -0.022% | 21,845 | +34.435% |
| 2025-07-08 | 139.41 | 139.60 | 138.00 | 138.67 | -0.844% | 20,011 | +34.405% |
| 2025-07-07 | 138.65 | 140.02 | 138.50 | 139.85 | -0.064% | 32,817 | +33.271% |
| 2025-07-03 | 139.82 | 140.00 | 139.44 | 139.94 | -0.469% | 12,729 | +33.186% |
| 2025-07-02 | 139.67 | 140.67 | 139.59 | 140.60 | +1.202% | 38,399 | +32.560% |
| 2025-07-01 | 139.58 | 139.90 | 138.78 | 138.93 | +0.565% | 71,571 | +34.154% |
| 2025-06-30 | 137.96 | 138.39 | 137.12 | 138.15 | +0.744% | 49,856 | +34.911% |
| 2025-06-27 | 136.53 | 137.70 | 136.42 | 137.13 | -1.910% | 48,166 | +35.915% |
| 2025-06-26 | 138.93 | 140.08 | 138.77 | 139.80 | +0.460% | 60,246 | +33.319% |
| 2025-06-25 | 137.69 | 139.16 | 137.39 | 139.16 | +0.513% | 21,050 | +33.932% |
| 2025-06-24 | 137.65 | 138.45 | 136.41 | 138.45 | -1.125% | 29,279 | +34.619% |
| 2025-06-23 | 139.46 | 140.35 | 139.46 | 140.03 | +0.614% | 40,572 | +33.105% |
| 2025-06-20 | 138.98 | 139.38 | 138.83 | 139.17 | -0.586% | 29,855 | +33.923% |
| 2025-06-18 | 141.25 | 141.96 | 139.96 | 139.99 | -0.547% | 57,647 | +33.138% |
| 2025-06-17 | 140.83 | 141.02 | 140.28 | 140.76 | +0.665% | 19,699 | +32.410% |
| 2025-06-16 | 140.99 | 141.18 | 139.68 | 139.83 | -0.942% | 34,753 | +33.290% |
| 2025-06-13 | 141.61 | 141.69 | 140.58 | 141.16 | +0.660% | 25,362 | +32.035% |
| 2025-06-12 | 139.75 | 140.47 | 139.67 | 140.24 | +0.912% | 20,780 | +32.905% |
| 2025-06-11 | 138.71 | 139.11 | 138.10 | 138.97 | +0.262% | 22,864 | +34.117% |
| 2025-06-10 | 139.23 | 139.28 | 138.11 | 138.60 | -0.025% | 35,110 | +34.468% |
| 2025-06-09 | 138.05 | 139.15 | 137.97 | 138.64 | +0.902% | 92,175 | +34.435% |
| 2025-06-06 | 138.64 | 138.64 | 137.21 | 137.40 | -0.348% | 22,183 | +35.648% |
| 2025-06-05 | 138.64 | 139.21 | 136.93 | 137.88 | +0.642% | 54,979 | +35.176% |
| 2025-06-04 | 136.43 | 137.21 | 136.11 | 137.00 | +0.517% | 22,664 | +36.044% |
| 2025-06-03 | 136.40 | 136.55 | 135.68 | 136.30 | -0.753% | 16,935 | +36.747% |
| 2025-06-02 | 135.61 | 137.33 | 135.61 | 137.33 | +3.108% | 30,319 | +35.717% |
| 2025-05-30 | 132.57 | 133.19 | 132.20 | 133.19 | -0.708% | 21,052 | +39.935% |
| 2025-05-29 | 134.14 | 134.51 | 133.48 | 134.14 | +0.608% | 185,203 | +38.944% |
| 2025-05-28 | 133.66 | 133.73 | 132.85 | 133.33 | -0.284% | 24,701 | +39.788% |
| 2025-05-27 | 133.66 | 133.91 | 132.76 | 133.71 | -1.416% | 54,535 | +39.391% |
| 2025-05-23 | 135.67 | 135.84 | 134.61 | 135.63 | +1.824% | 32,916 | +37.418% |
| 2025-05-22 | 133.59 | 133.74 | 132.55 | 133.20 | -1.268% | 34,117 | +39.925% |
| 2025-05-21 | 133.91 | 134.91 | 133.50 | 134.91 | +1.200% | 21,302 | +38.151% |
| 2025-05-20 | 130.33 | 133.31 | 130.33 | 133.31 | +2.200% | 50,991 | +39.809% |
| 2025-05-19 | 130.21 | 130.73 | 129.91 | 130.44 | +1.061% | 28,080 | +42.886% |
| 2025-05-16 | 128.14 | 129.17 | 128.14 | 129.07 | -1.088% | 44,064 | +44.402% |
| 2025-05-15 | 128.74 | 130.49 | 128.74 | 130.49 | +1.470% | 77,878 | +42.831% |
| 2025-05-14 | 129.00 | 129.46 | 128.14 | 128.60 | -2.094% | 117,025 | +44.930% |
| 2025-05-13 | 130.52 | 131.65 | 130.41 | 131.35 | +0.659% | 61,241 | +41.896% |
| 2025-05-12 | 130.75 | 131.00 | 129.92 | 130.49 | -2.255% | 76,048 | +42.831% |
| 2025-05-09 | 133.31 | 134.10 | 133.08 | 133.50 | +0.762% | 26,274 | +39.610% |
| 2025-05-08 | 134.00 | 134.55 | 131.90 | 132.49 | -1.348% | 36,150 | +40.675% |
| 2025-05-07 | 134.72 | 135.22 | 133.95 | 134.30 | -1.633% | 40,769 | +38.779% |
| 2025-05-06 | 135.37 | 136.71 | 135.15 | 136.53 | +2.693% | 26,887 | +36.512% |
| 2025-05-05 | 132.93 | 133.26 | 132.07 | 132.95 | +2.348% | 23,056 | +40.188% |
| 2025-05-02 | 130.60 | 130.92 | 129.47 | 129.90 | -0.123% | 35,787 | +43.480% |
| 2025-05-01 | 130.00 | 130.40 | 128.40 | 130.06 | -1.537% | 90,136 | +43.303% |
| 2025-04-30 | 132.00 | 132.93 | 131.99 | 132.09 | -0.744% | 28,263 | +41.101% |
| 2025-04-29 | 134.22 | 134.22 | 133.00 | 133.08 | -1.012% | 46,942 | +40.051% |
| 2025-04-28 | 133.36 | 134.49 | 132.37 | 134.44 | +1.136% | 26,150 | +38.634% |
| 2025-04-25 | 132.10 | 133.10 | 131.45 | 132.93 | -1.219% | 61,836 | +40.209% |
| 2025-04-24 | 134.13 | 134.75 | 133.30 | 134.57 | +0.991% | 40,765 | +38.500% |
| 2025-04-23 | 132.94 | 133.38 | 131.53 | 133.25 | -0.678% | 51,548 | +39.872% |
| 2025-04-22 | 136.24 | 136.49 | 133.91 | 134.16 | -1.237% | 56,847 | +38.924% |
| 2025-04-21 | 135.68 | 136.25 | 134.99 | 135.84 | +2.220% | 80,771 | +37.206% |
| 2025-04-17 | 133.00 | 133.26 | 131.60 | 132.89 | -0.531% | 47,608 | +40.251% |
| 2025-04-16 | 132.99 | 134.09 | 132.53 | 133.60 | +2.580% | 66,743 | +39.506% |
| 2025-04-15 | 130.11 | 130.49 | 129.63 | 130.24 | 0.000% | 87,002 | +43.105% |