Dark

PHYS
Sprott Physical Gold Trust
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

31.45USD+0.576%(+0.18)3,615,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:22:30 AM EDT

31.39USD+0.384%(+0.12)32,254

After-hours

Oct 1, 2026 4:57:30 PM EDT

31.45USD0.000%(0.00)5,636

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.3200	31.510000	31.2450	31.4400	+0.544%	3,615,490	0.000%
2026-09-30	31.5700	31.600000	31.1800	31.2700	-0.572%	5,497,448	+0.544%
2026-09-29	31.3200	31.450000	31.2000	31.4500	+1.158%	2,824,091	-0.032%
2026-09-28	31.2000	31.365000	30.9950	31.0900	-3.895%	5,091,257	+1.126%
2026-09-25	32.2500	32.415000	32.0950	32.3500	+0.528%	3,263,905	-2.813%
2026-09-24	32.2900	32.375000	32.0500	32.1800	-0.618%	5,499,271	-2.300%
2026-09-23	32.5600	32.580000	32.2800	32.3800	-1.670%	3,440,467	-2.903%
2026-09-22	32.7100	33.055000	32.6000	32.9300	+0.305%	5,151,013	-4.525%
2026-09-21	32.9300	32.950000	32.6300	32.8300	-0.606%	2,463,392	-4.234%
2026-09-18	32.9900	33.200000	32.7800	33.0300	+0.671%	2,370,543	-4.814%
2026-09-17	32.9500	33.035000	32.7900	32.8100	+1.831%	2,769,459	-4.176%
2026-09-16	32.8300	32.915000	31.9350	32.2200	-0.648%	16,489,931	-2.421%
2026-09-15	32.3600	32.505000	32.2400	32.4300	+0.216%	2,642,657	-3.053%
2026-09-14	32.2800	32.580000	32.1800	32.3600	-1.522%	3,709,338	-2.843%
2026-09-11	33.1800	33.265000	32.8100	32.8600	+0.582%	4,253,354	-4.321%
2026-09-10	32.9400	33.055000	32.5900	32.6700	-1.774%	4,600,278	-3.765%
2026-09-09	33.5300	33.550000	33.1000	33.2600	+0.849%	3,695,273	-5.472%
2026-09-08	33.3100	33.380000	32.9800	32.9800	-1.845%	3,662,948	-4.669%
2026-09-04	33.3700	33.670000	33.3400	33.6000	-0.826%	2,599,982	-6.429%
2026-09-03	33.9900	34.150000	33.7500	33.8800	+1.864%	5,872,118	-7.202%
2026-09-02	33.0200	33.309800	33.0100	33.2600	+1.495%	3,178,897	-5.472%
2026-09-01	32.9350	33.149900	32.7400	32.7700	-3.076%	5,288,543	-4.059%
2026-08-31	33.7000	33.810000	33.4400	33.8100	+0.030%	4,354,887	-7.010%
2026-08-28	34.9500	35.150000	33.6700	33.8000	-3.429%	7,626,903	-6.982%
2026-08-27	34.8500	35.060000	34.6205	35.0000	+0.315%	3,163,765	-10.171%
2026-08-26	35.0000	35.155000	34.7800	34.8900	-1.580%	2,209,865	-9.888%
2026-08-25	35.0100	35.460000	34.9500	35.4500	+0.340%	3,169,530	-11.312%
2026-08-24	35.4400	35.520000	35.1100	35.3300	+0.943%	4,970,256	-11.010%
2026-08-21	34.7500	35.099800	34.6600	35.0000	+1.981%	5,808,979	-10.171%
2026-08-20	33.8100	34.350000	33.7900	34.3200	+0.675%	3,706,117	-8.392%
2026-08-19	33.8800	34.120000	33.7100	34.0900	+3.240%	10,850,111	-7.774%
2026-08-18	33.3600	33.509900	32.9850	33.0200	-1.755%	1,878,859	-4.785%
2026-08-17	33.3100	33.650000	33.2900	33.6100	+1.144%	2,546,716	-6.456%
2026-08-14	33.2700	33.350000	33.1850	33.2300	+0.697%	1,504,808	-5.387%
2026-08-13	33.3200	33.320000	32.9550	33.0000	-1.522%	2,843,176	-4.727%
2026-08-12	33.5600	33.700000	33.3400	33.5100	+0.964%	2,935,171	-6.177%
2026-08-11	33.3800	33.405000	33.1050	33.1900	-0.210%	3,781,584	-5.273%
2026-08-10	32.8300	33.325000	32.7000	33.2600	+1.186%	3,610,373	-5.472%
2026-08-07	33.0200	33.085000	32.7800	32.8700	+2.081%	8,061,368	-4.350%
2026-08-06	32.0700	32.410000	31.9800	32.2000	+0.218%	8,505,585	-2.360%
2026-08-05	31.7800	32.260000	31.6900	32.1300	+4.082%	9,854,977	-2.148%
2026-08-04	30.8100	31.075000	30.8100	30.8700	+0.619%	4,764,352	+1.846%
2026-08-03	30.4800	30.690000	30.4050	30.6800	+0.294%	2,903,356	+2.477%
2026-07-31	30.5600	30.690000	30.4200	30.5900	-1.608%	4,912,862	+2.779%
2026-07-30	30.8500	31.150000	30.8150	31.0900	+1.701%	2,709,978	+1.126%
2026-07-29	30.3300	31.110000	30.2100	30.5700	+0.493%	5,122,943	+2.846%
2026-07-28	30.4500	30.580000	30.3101	30.4200	-1.362%	2,382,823	+3.353%
2026-07-27	30.8100	30.960000	30.7351	30.8400	+0.653%	2,407,165	+1.946%
2026-07-24	30.5500	30.835000	30.5500	30.6400	+0.131%	3,429,968	+2.611%
2026-07-23	30.6600	30.715000	30.5100	30.6000	-1.986%	2,660,288	+2.745%
2026-07-22	31.2100	31.500000	31.1800	31.2200	+1.232%	2,710,507	+0.705%
2026-07-21	30.5800	30.869900	30.5000	30.8400	+1.984%	3,371,482	+1.946%
2026-07-20	30.2550	30.335000	30.1700	30.2400	-0.231%	2,638,142	+3.968%
2026-07-17	29.9100	30.355000	29.8891	30.3100	+1.033%	2,780,259	+3.728%
2026-07-16	30.1800	30.290000	29.9400	30.0000	-1.865%	2,564,358	+4.800%
2026-07-15	30.5700	30.765000	30.3700	30.5700	-0.033%	2,515,762	+2.846%
2026-07-14	30.7500	30.880000	30.4750	30.5800	+1.393%	2,608,614	+2.812%
2026-07-13	30.6400	30.645000	30.0450	30.1600	-2.678%	2,923,841	+4.244%
2026-07-10	30.8000	31.030000	30.7250	30.9900	-0.290%	2,581,182	+1.452%
2026-07-09	31.1000	31.190000	31.0300	31.0800	+1.172%	1,846,060	+1.158%
2026-07-08	30.6200	30.825000	30.3301	30.7200	-0.935%	3,563,221	+2.344%
2026-07-07	31.4100	31.530000	30.8250	31.0100	-1.273%	3,220,627	+1.387%
2026-07-06	31.2600	31.440000	31.1405	31.4100	+1.062%	2,165,641	+0.096%
2026-07-02	30.8800	31.190000	30.8800	31.0800	+2.338%	4,090,785	+1.158%
2026-07-01	30.3700	30.945000	30.3500	30.3700	+0.663%	6,517,710	+3.523%
2026-06-30	30.3200	30.640000	30.1700	30.1700	-0.330%	6,447,736	+4.209%
2026-06-29	30.3900	30.445000	30.1200	30.2700	-1.272%	3,632,423	+3.865%
2026-06-26	30.5500	30.850000	30.4750	30.6600	+1.188%	3,284,549	+2.544%
2026-06-25	30.2100	30.470200	30.0900	30.3000	+1.067%	6,638,153	+3.762%
2026-06-24	29.8700	30.395000	29.7650	29.9800	-3.103%	9,205,476	+4.870%
2026-06-23	30.9900	31.170000	30.9250	30.9400	-2.058%	4,169,042	+1.616%
2026-06-22	31.5700	31.719800	31.4304	31.5900	-0.723%	3,020,545	-0.475%
2026-06-18	32.1300	32.255000	31.6800	31.8200	-0.376%	2,782,707	-1.194%
2026-06-17	32.6600	33.040000	31.7900	31.9400	-2.085%	7,483,578	-1.565%
2026-06-16	32.6500	32.755000	32.5200	32.6200	+0.184%	1,589,538	-3.617%
2026-06-15	32.8100	32.930000	32.5200	32.5600	+2.551%	3,532,746	-3.440%
2026-06-12	31.6800	31.955000	31.5250	31.7500	+0.189%	2,467,086	-0.976%
2026-06-11	30.7300	31.790000	30.5500	31.6900	+2.956%	6,539,568	-0.789%
2026-06-10	31.2800	31.570000	30.7750	30.7800	-4.142%	6,092,854	+2.144%
2026-06-09	32.6000	32.820000	31.8850	32.1100	-1.443%	7,285,713	-2.087%
2026-06-08	32.6200	32.730000	32.4850	32.5800	+0.123%	3,089,633	-3.499%
2026-06-05	33.2450	33.285000	32.5050	32.5400	-3.756%	3,505,147	-3.380%
2026-06-04	34.0000	34.090000	33.6800	33.8100	+0.745%	1,638,554	-7.010%
2026-06-03	33.6200	33.690000	33.4600	33.5600	-1.090%	2,122,133	-6.317%
2026-06-02	34.1500	34.150000	33.8550	33.9300	+0.236%	2,091,550	-7.339%
2026-06-01	33.8200	33.970000	33.6300	33.8500	-1.656%	3,211,837	-7.120%
2026-05-29	34.2200	34.730000	34.1900	34.4200	+1.206%	2,674,910	-8.658%
2026-05-28	33.4600	34.140000	33.3900	34.0100	+0.980%	3,615,067	-7.557%
2026-05-27	33.3400	33.730000	33.3250	33.6800	-1.290%	2,056,587	-6.651%
2026-05-26	34.2000	34.275000	33.9300	34.1200	+0.029%	1,310,441	-7.855%
2026-05-22	34.2500	34.270000	33.9700	34.1100	-0.756%	1,424,258	-7.828%
2026-05-21	34.0500	34.510000	33.9500	34.3700	-0.087%	1,707,479	-8.525%
2026-05-20	33.9600	34.450000	33.8150	34.4000	+1.475%	2,249,877	-8.605%
2026-05-19	34.0000	34.160000	33.8200	33.9000	-1.711%	1,931,481	-7.257%
2026-05-18	34.6200	34.700000	34.3050	34.4900	+0.203%	1,914,285	-8.843%
2026-05-15	34.4700	34.570000	34.1600	34.4200	-2.382%	2,105,690	-8.658%
2026-05-14	35.5250	35.605000	35.2500	35.2600	-0.732%	1,412,679	-10.834%
2026-05-13	35.5000	35.685000	35.3700	35.5200	-0.560%	1,595,819	-11.486%
2026-05-12	35.5600	35.735000	35.1600	35.7200	-0.446%	2,279,066	-11.982%
2026-05-11	35.7800	36.000000	35.6900	35.8800	+0.223%	2,618,172	-12.375%
2026-05-08	35.8200	35.990000	35.6250	35.8000	+0.562%	2,875,158	-12.179%
2026-05-07	35.8900	36.075000	35.5150	35.6000	+0.338%	4,390,646	-11.685%
2026-05-06	35.4400	35.675000	35.3700	35.4800	+2.990%	3,604,696	-11.387%
2026-05-05	34.6000	34.710000	34.4200	34.4500	+0.878%	1,823,253	-8.737%
2026-05-04	34.5200	34.675000	34.0500	34.1500	-2.149%	4,003,357	-7.936%
2026-05-01	34.7800	35.318200	34.7750	34.9000	-0.343%	3,354,378	-9.914%
2026-04-30	35.0400	35.070000	34.8800	35.0200	+1.862%	3,901,808	-10.223%
2026-04-29	34.3500	34.540000	34.1300	34.3800	-1.150%	5,138,523	-8.551%
2026-04-28	34.7200	34.825000	34.5000	34.7800	-1.918%	3,359,842	-9.603%
2026-04-27	35.6350	35.665000	35.3501	35.4600	-0.839%	2,256,151	-11.337%
2026-04-24	35.5600	35.910000	35.5150	35.7600	+0.478%	2,276,385	-12.081%
2026-04-23	35.8000	35.935000	35.3650	35.5900	-0.864%	3,645,603	-11.661%
2026-04-22	35.9900	36.090000	35.7900	35.9000	+1.298%	1,890,112	-12.423%
2026-04-21	36.2200	36.365000	35.3700	35.4400	-2.957%	4,991,642	-11.287%
2026-04-20	36.5700	36.610000	36.3300	36.5200	-0.788%	2,474,107	-13.910%
2026-04-17	36.7750	37.060000	36.7400	36.8100	+1.405%	4,238,432	-14.588%
2026-04-16	36.5000	36.565000	36.1600	36.3000	-0.083%	2,305,279	-13.388%
2026-04-15	36.5800	36.620000	36.2600	36.3300	-1.089%	2,498,997	-13.460%
2026-04-14	36.2400	36.740000	36.2100	36.7300	+2.198%	3,581,716	-14.402%
2026-04-13	35.8700	35.980000	35.6100	35.9400	-0.416%	3,649,387	-12.521%
2026-04-10	36.2000	36.345000	35.9900	36.0900	-0.138%	2,816,257	-12.884%
2026-04-09	35.9700	36.400000	35.9600	36.1400	+0.950%	3,844,926	-13.005%
2026-04-08	36.2900	36.300000	35.5350	35.8000	+0.618%	3,653,289	-12.179%
2026-04-07	35.2600	35.705000	34.8300	35.5800	+0.993%	4,388,452	-11.636%
2026-04-06	35.3350	35.530000	35.1500	35.2300	-0.452%	2,676,828	-10.758%
2026-04-02	34.8100	35.565000	34.7101	35.3900	-1.967%	4,688,664	-11.161%
2026-04-01	35.8600	36.360000	35.7800	36.1000	+1.862%	6,887,769	-12.909%
2026-03-31	34.6300	35.500000	34.5800	35.4400	+3.808%	7,092,657	-11.287%
2026-03-30	34.5500	34.580000	33.9800	34.1400	+0.088%	4,012,310	-7.909%
2026-03-27	33.4100	34.415000	33.3350	34.1100	+3.332%	5,689,236	-7.828%
2026-03-26	33.6300	33.889800	32.9600	33.0100	-3.733%	7,486,311	-4.756%
2026-03-25	34.5300	34.600000	33.9200	34.2900	+3.159%	7,605,541	-8.311%
2026-03-24	32.9000	33.460000	32.8150	33.2400	+0.090%	7,112,720	-5.415%
2026-03-23	33.1400	33.920000	32.7450	33.2100	-1.891%	15,900,653	-5.330%
2026-03-20	35.1600	35.180000	33.6950	33.8500	-3.424%	12,994,884	-7.120%
2026-03-19	34.5400	35.170000	34.1400	35.0500	-4.130%	15,887,026	-10.300%
2026-03-18	36.8800	37.125000	36.5300	36.5600	-3.663%	8,649,839	-14.004%
2026-03-17	38.0400	38.195000	37.7500	37.9500	-0.263%	3,576,477	-17.154%
2026-03-16	38.0800	38.240000	37.7465	38.0500	-0.105%	6,182,472	-17.372%
2026-03-13	38.7900	38.855000	38.0400	38.0900	-1.398%	4,923,510	-17.459%
2026-03-12	39.3500	39.350000	38.5850	38.6300	-2.054%	3,346,597	-18.612%
2026-03-11	39.4400	39.535000	39.1800	39.4400	-0.329%	2,786,028	-20.284%
2026-03-10	39.6700	39.890000	39.2950	39.5700	+1.073%	4,556,579	-20.546%
2026-03-09	38.7800	39.160000	38.4300	39.1500	-0.153%	5,144,488	-19.693%
2026-03-06	38.8600	39.310000	38.6700	39.2100	+1.554%	7,782,442	-19.816%
2026-03-05	39.0200	39.059500	38.4300	38.6100	-1.430%	5,170,873	-18.570%
2026-03-04	39.3800	39.470000	38.8900	39.1700	+0.902%	6,170,479	-19.734%
2026-03-03	39.3200	39.320000	38.0550	38.8200	-4.619%	10,451,734	-19.011%
2026-03-02	40.7500	40.910000	40.0900	40.7000	+1.370%	6,801,410	-22.752%
2026-02-27	39.9100	40.200000	39.8001	40.1500	+1.210%	3,842,204	-21.694%
2026-02-26	39.4000	39.706500	39.0600	39.6700	+0.916%	2,518,968	-20.746%
2026-02-25	39.4700	39.760000	39.2800	39.3100	-0.152%	3,547,631	-20.020%
2026-02-24	38.9800	39.455000	38.8900	39.3700	-1.353%	3,899,166	-20.142%
2026-02-23	39.2700	39.930000	39.1700	39.9100	+3.233%	6,497,232	-21.223%
2026-02-20	38.1500	38.690000	37.7300	38.6600	+2.167%	5,735,274	-18.676%
2026-02-19	37.5200	37.960000	37.4190	37.8400	+0.665%	4,061,553	-16.913%
2026-02-18	37.3000	37.790000	37.2700	37.5900	+2.369%	4,691,020	-16.361%
2026-02-17	36.7800	36.870000	36.3600	36.7200	-2.909%	6,355,444	-14.379%
2026-02-13	37.5800	37.990000	37.3300	37.8200	+2.106%	5,458,900	-16.869%
2026-02-12	38.1600	38.306800	36.7100	37.0400	-3.567%	7,843,549	-15.119%
2026-02-11	38.4300	38.500000	37.9950	38.4100	+0.787%	11,435,805	-18.146%
2026-02-10	38.4400	38.480000	37.8900	38.1100	-1.116%	5,208,134	-17.502%
2026-02-09	37.8500	38.575000	37.7200	38.5400	+3.297%	8,573,757	-18.422%
2026-02-06	36.8300	37.360000	36.7200	37.3100	+3.438%	10,124,378	-15.733%
2026-02-05	36.0300	37.000000	35.9300	36.0700	-2.881%	14,177,922	-12.836%
2026-02-04	37.8000	38.000000	36.4200	37.1400	+0.108%	15,633,224	-15.347%
2026-02-03	36.8900	37.580000	36.4150	37.1000	+6.000%	16,028,540	-15.256%
2026-02-02	35.4800	36.120000	34.0501	35.0000	-4.004%	15,463,802	-10.171%
2026-01-30	38.4100	38.790000	35.1650	36.4600	-10.921%	48,350,147	-13.769%
2026-01-29	42.0700	42.070000	38.7400	40.9300	+0.319%	29,514,158	-23.186%
2026-01-28	40.0100	40.900000	39.9300	40.8000	+3.632%	17,462,854	-22.941%
2026-01-27	38.5100	39.400000	38.3100	39.3700	+2.339%	11,387,497	-20.142%
2026-01-26	38.7900	38.877500	38.0200	38.4700	+1.051%	16,798,259	-18.274%
2026-01-23	37.7500	38.150000	37.6950	38.0700	+1.358%	7,681,408	-17.415%
2026-01-22	36.9800	37.610000	36.8850	37.5600	+1.733%	10,307,344	-16.294%
2026-01-21	37.1800	37.190000	36.3500	36.9200	+1.512%	17,425,406	-14.843%
2026-01-20	36.3200	36.430000	36.0900	36.3700	+3.825%	8,018,515	-13.555%
2026-01-16	35.1300	35.315000	34.6614	35.0300	-0.426%	4,692,183	-10.248%
2026-01-15	35.1600	35.320000	35.1301	35.1800	-0.537%	4,092,337	-10.631%
2026-01-14	35.3500	35.470000	35.0750	35.3700	+1.115%	5,507,462	-11.111%
2026-01-13	35.1900	35.340000	34.8500	34.9800	-0.086%	3,785,282	-10.120%
2026-01-12	35.0300	35.259900	34.9710	35.0100	+1.744%	10,917,798	-10.197%
2026-01-09	34.2800	34.485800	34.1950	34.4100	+0.761%	2,933,666	-8.631%
2026-01-08	33.8100	34.189000	33.7500	34.1500	+0.471%	3,178,582	-7.936%
2026-01-07	33.9300	34.080000	33.7500	33.9900	-0.875%	2,810,632	-7.502%
2026-01-06	34.0200	34.330000	34.0200	34.2900	+1.150%	3,496,904	-8.311%
2026-01-05	33.8300	33.940000	33.7200	33.9000	+2.324%	9,129,717	-7.257%
2026-01-02	33.4300	33.650000	32.9600	33.1300	+0.333%	4,168,975	-5.101%
2025-12-31	33.2000	33.330000	32.9400	33.0200	-0.572%	4,018,259	-4.785%
2025-12-30	33.6000	33.630000	33.1850	33.2100	+0.151%	4,108,487	-5.330%
2025-12-29	33.6700	33.670000	32.9101	33.1600	-4.521%	8,280,272	-5.187%
2025-12-26	34.7100	34.830000	34.5000	34.7300	+1.313%	3,971,789	-9.473%
2025-12-24	34.3500	34.390000	34.0000	34.2800	-0.551%	2,888,238	-8.285%
2025-12-23	34.1900	34.470000	33.8900	34.4700	+1.711%	7,821,651	-8.790%
2025-12-22	33.7900	33.920000	33.6899	33.8900	+2.356%	7,581,785	-7.229%
2025-12-19	33.0800	33.325600	33.0300	33.1100	-0.060%	4,470,233	-5.044%
2025-12-18	33.0900	33.435000	32.9100	33.1300	-0.211%	4,112,753	-5.101%
2025-12-17	33.0900	33.250000	33.0300	33.2000	+0.881%	5,171,127	-5.301%
2025-12-16	33.0400	33.150000	32.7798	32.9100	0.000%	3,827,220	-4.467%
2025-12-15	33.1000	33.156500	32.7750	32.9100	+0.061%	4,951,250	-4.467%
2025-12-12	33.2400	33.315000	32.5300	32.8900	+0.520%	4,549,919	-4.409%
2025-12-11	32.3500	32.800000	32.3400	32.7200	+1.050%	3,825,489	-3.912%
2025-12-10	32.0400	32.420000	31.9400	32.3800	+0.747%	4,421,122	-2.903%
2025-12-09	32.0200	32.260000	32.0100	32.1400	+0.406%	4,133,440	-2.178%
2025-12-08	32.1800	32.180000	31.9050	32.0100	-0.249%	2,032,526	-1.781%
2025-12-05	32.3800	32.589800	32.0700	32.0900	-0.280%	2,604,142	-2.026%
2025-12-04	32.1700	32.255000	32.0150	32.1800	+0.031%	3,277,318	-2.300%
2025-12-03	32.3300	32.440000	32.0855	32.1700	-0.124%	3,123,915	-2.269%
2025-12-02	32.3600	32.390000	31.8166	32.2100	-0.709%	4,902,039	-2.391%
2025-12-01	32.4900	32.520000	32.3000	32.4400	+0.527%	4,710,985	-3.083%
2025-11-28	32.0300	32.270000	32.0200	32.2700	+1.478%	1,591,105	-2.572%
2025-11-26	31.7000	31.920000	31.6500	31.8000	+0.633%	4,346,764	-1.132%
2025-11-25	31.6000	31.820000	31.4400	31.6000	+0.095%	4,828,541	-0.506%
2025-11-24	31.0900	31.600000	31.0544	31.5700	+1.773%	2,951,825	-0.412%
2025-11-21	31.0200	31.274000	30.9235	31.0200	-0.225%	4,096,008	+1.354%
2025-11-20	31.1000	31.329900	30.8000	31.0900	0.000%	3,423,763	+1.126%
2025-11-19	31.2900	31.535000	30.9500	31.0900	+0.290%	3,836,827	+1.126%
2025-11-18	30.9700	31.090000	30.7400	31.0000	+0.879%	4,247,923	+1.419%
2025-11-17	31.0100	31.110000	30.4800	30.7300	-1.380%	4,439,198	+2.310%
2025-11-14	30.8500	31.349900	30.6750	31.1600	-1.734%	2,859,831	+0.899%
2025-11-13	32.1200	32.180000	31.5793	31.7100	-0.844%	2,927,721	-0.851%
2025-11-12	31.4300	32.140000	31.3780	31.9800	+1.750%	4,041,566	-1.689%
2025-11-11	31.4300	31.460000	31.1600	31.4300	+0.512%	1,793,096	+0.032%
2025-11-10	31.0300	31.305800	30.9400	31.2700	+2.794%	2,303,101	+0.544%
2025-11-07	30.3000	30.590000	30.1822	30.4200	+0.829%	2,609,543	+3.353%
2025-11-06	30.2400	30.314500	30.0745	30.1700	0.000%	1,918,067	+4.209%
2025-11-05	30.1200	30.220000	29.9800	30.1700	+1.242%	2,101,107	+4.209%
2025-11-04	29.9500	30.130000	29.6613	29.8000	-1.650%	4,842,659	+5.503%
2025-11-03	30.3800	30.530000	30.2001	30.3000	-0.165%	3,823,114	+3.762%
2025-10-31	30.4400	30.465000	30.0100	30.3500	-0.263%	3,929,223	+3.591%
2025-10-30	29.9000	30.480000	29.8401	30.4300	+2.148%	3,720,595	+3.319%
2025-10-29	30.1000	30.209300	29.5800	29.7900	+0.574%	5,766,188	+5.539%
2025-10-28	29.4500	29.820100	29.3000	29.6200	-1.102%	5,932,706	+6.144%
2025-10-27	30.5000	30.519900	29.8900	29.9500	-3.574%	7,777,804	+4.975%
2025-10-24	31.1300	31.290000	30.9965	31.0600	-0.353%	2,501,493	+1.223%
2025-10-23	31.3100	31.449600	31.1550	31.1700	+0.906%	3,559,804	+0.866%
2025-10-22	30.5000	30.986000	29.8450	30.8900	-0.387%	12,283,047	+1.781%
2025-10-21	31.9200	32.090000	30.9035	31.0100	-6.905%	11,616,323	+1.387%
2025-10-20	32.8400	33.310000	32.7364	33.3100	+3.351%	8,721,721	-5.614%
2025-10-17	32.9600	32.975000	31.9100	32.2300	-2.066%	10,306,984	-2.451%
2025-10-16	32.5200	32.930000	32.4700	32.9100	+2.237%	7,598,161	-4.467%
2025-10-15	32.0500	32.230000	31.9599	32.1900	+1.738%	3,961,476	-2.330%
2025-10-14	31.3600	31.737400	31.3100	31.6400	+0.796%	5,482,711	-0.632%
2025-10-13	31.3300	31.395000	31.2300	31.3900	+2.248%	7,839,094	+0.159%
2025-10-10	30.5200	30.760000	30.3650	30.7000	+1.020%	5,021,296	+2.410%
2025-10-09	31.0900	31.100000	30.1800	30.3900	-1.936%	7,431,527	+3.455%
2025-10-08	30.9200	31.060000	30.8700	30.9900	+1.640%	6,950,200	+1.452%
2025-10-07	30.4400	30.540000	30.3200	30.4900	+0.694%	5,254,034	+3.116%
2025-10-06	30.2500	30.337500	30.1400	30.2800	+1.407%	8,914,048	+3.831%
2025-10-03	29.8300	29.900000	29.7000	29.8600	+0.810%	2,483,187	+5.291%
2025-10-02	29.8900	29.915000	29.3250	29.6200	-0.202%	3,582,887	+6.144%
2025-10-01	29.6700	29.778900	29.6100	29.6800	+0.203%	4,565,843	+5.930%
2025-09-30	29.2000	29.620000	29.1700	29.6200	+1.023%	3,107,980	+6.144%
2025-09-29	29.2800	29.335000	29.2139	29.3200	+1.770%	5,184,381	+7.231%
2025-09-26	28.9100	29.110000	28.8100	28.8100	-0.069%	6,519,200	+9.129%
2025-09-25	28.7700	28.919900	28.6150	28.8300	+0.593%	3,036,883	+9.053%
2025-09-24	29.0000	29.000000	28.5900	28.6600	-1.002%	3,706,599	+9.700%
2025-09-23	29.0200	29.085000	28.8701	28.9500	+0.801%	4,617,686	+8.601%
2025-09-22	28.6600	28.740000	28.5950	28.7200	+1.305%	5,073,949	+9.471%
2025-09-19	28.0700	28.370000	28.0700	28.3500	+1.214%	2,920,100	+10.899%
2025-09-18	28.0900	28.110000	27.8516	28.0100	-0.568%	3,503,844	+12.246%
2025-09-17	28.2700	28.510000	28.0361	28.1700	-0.740%	4,740,202	+11.608%
2025-09-16	28.4200	28.470000	28.2800	28.3800	+0.247%	3,736,998	+10.782%
2025-09-15	28.1200	28.360000	28.0950	28.3100	+0.963%	3,240,972	+11.056%
2025-09-12	28.0600	28.109500	28.0100	28.0400	+0.214%	2,074,320	+12.126%
2025-09-11	27.8500	28.010000	27.8500	27.9800	-0.178%	2,644,180	+12.366%
2025-09-10	28.0500	28.130000	27.9702	28.0300	+0.358%	2,910,549	+12.166%
2025-09-09	28.1693	28.275000	27.9100	27.9300	-0.143%	2,872,819	+12.567%
2025-09-08	27.8400	28.050000	27.8250	27.9700	+1.341%	3,621,262	+12.406%
2025-09-05	27.5100	27.655000	27.4700	27.6000	+1.210%	3,866,122	+13.913%
2025-09-04	27.2900	27.330000	27.1400	27.2700	-0.365%	3,630,804	+15.292%
2025-09-03	27.3600	27.480000	27.2542	27.3700	+0.773%	4,085,193	+14.870%
2025-09-02	26.7800	27.160000	26.7500	27.1600	+2.413%	8,513,725	+15.758%
2025-08-29	26.2500	26.540000	26.2500	26.5200	+0.990%	4,266,782	+18.552%
2025-08-28	26.1600	26.280000	26.1250	26.2600	+0.767%	3,129,985	+19.726%
2025-08-27	25.9700	26.088300	25.9100	26.0600	+0.154%	1,713,984	+20.645%
2025-08-26	25.9000	26.034200	25.8700	26.0200	+0.736%	2,030,865	+20.830%
2025-08-25	25.8400	25.910000	25.8200	25.8300	-0.193%	1,409,808	+21.719%
2025-08-22	25.5500	25.935800	25.5500	25.8800	+1.015%	2,708,899	+21.484%
2025-08-21	25.6800	25.700000	25.6000	25.6200	-0.311%	1,573,031	+22.717%
2025-08-20	25.6100	25.720000	25.6000	25.7000	+1.062%	1,451,705	+22.335%
2025-08-19	25.5900	25.645000	25.4200	25.4300	-0.703%	1,808,275	+23.634%
2025-08-18	25.6800	25.690000	25.5800	25.6100	-0.117%	1,503,926	+22.765%
2025-08-15	25.6400	25.685000	25.5735	25.6400	+0.078%	1,875,664	+22.621%
2025-08-14	25.6900	25.717500	25.5600	25.6200	-0.621%	1,487,941	+22.717%
2025-08-13	25.7400	25.880000	25.7200	25.7800	+0.389%	1,767,772	+21.955%
2025-08-12	25.7050	25.750000	25.5500	25.6800	-0.156%	1,895,243	+22.430%
2025-08-11	25.6900	25.809900	25.6400	25.7200	-1.305%	2,561,114	+22.240%
2025-08-08	26.0500	26.120000	25.9400	26.0600	-0.077%	2,934,282	+20.645%
2025-08-07	25.9900	26.100000	25.9000	26.0800	+0.851%	3,148,045	+20.552%
2025-08-06	25.8500	25.940000	25.8200	25.8600	-0.193%	1,806,330	+21.578%
2025-08-05	25.8600	26.020000	25.8400	25.9100	+0.116%	2,328,656	+21.343%
2025-08-04	25.8100	25.910000	25.8000	25.8800	+0.857%	2,734,919	+21.484%
2025-08-01	25.6300	25.710000	25.5251	25.6600	+1.947%	3,691,883	+22.525%
2025-07-31	25.3100	25.310000	25.1450	25.1700	+0.600%	1,693,918	+24.911%
2025-07-30	25.3400	25.350000	25.0000	25.0200	-1.805%	2,741,836	+25.659%
2025-07-29	25.4300	25.540000	25.3750	25.4800	+0.236%	1,269,445	+23.391%
2025-07-28	25.5200	25.530000	25.3100	25.4200	-0.703%	2,026,136	+23.682%
2025-07-25	25.6400	25.680000	25.5199	25.6000	-0.967%	1,615,177	+22.813%
2025-07-24	25.7400	25.910000	25.7300	25.8500	-0.539%	2,001,638	+21.625%
2025-07-23	26.1400	26.235000	25.9300	25.9900	-1.216%	2,596,774	+20.970%
2025-07-22	26.1600	26.330000	26.0800	26.3100	+1.115%	2,242,418	+19.498%
2025-07-21	25.9300	26.045000	25.9100	26.0200	+1.482%	1,582,924	+20.830%
2025-07-18	25.7200	25.750000	25.6300	25.6400	+0.235%	1,065,604	+22.621%
2025-07-17	25.3800	25.600000	25.3400	25.5800	-0.117%	1,460,364	+22.909%
2025-07-16	25.5200	25.810000	25.3800	25.6100	+0.510%	2,561,091	+22.765%
2025-07-15	25.6000	25.675000	25.3600	25.4800	-0.508%	2,656,311	+23.391%
2025-07-14	25.7000	25.740000	25.5800	25.6100	-0.350%	1,875,433	+22.765%
2025-07-11	25.6500	25.785000	25.6300	25.7000	+1.062%	1,923,257	+22.335%
2025-07-10	25.4400	25.455100	25.3200	25.4300	+0.316%	1,245,686	+23.634%
2025-07-09	25.2100	25.388800	25.1900	25.3500	+0.277%	1,290,621	+24.024%
2025-07-08	25.4800	25.490100	25.1650	25.2800	-1.095%	2,817,113	+24.367%
2025-07-07	25.3700	25.605000	25.3300	25.5600	+0.039%	1,618,723	+23.005%
2025-07-03	25.5200	25.569000	25.4519	25.5500	-0.584%	1,316,139	+23.053%
2025-07-02	25.5800	25.720000	25.4900	25.7000	+0.705%	2,124,581	+22.335%
2025-07-01	25.6500	25.680000	25.5200	25.5200	+0.671%	1,652,009	+23.197%
2025-06-30	25.0700	25.360000	25.0419	25.3500	+1.359%	3,058,310	+24.024%
2025-06-27	24.8900	25.070000	24.8601	25.0100	-1.806%	3,326,636	+25.710%
2025-06-26	25.3800	25.520000	25.3150	25.4700	-0.078%	1,833,344	+23.439%
2025-06-25	25.4300	25.590000	25.4009	25.4900	-0.039%	2,605,359	+23.342%
2025-06-24	25.4100	25.505000	25.2600	25.5000	-1.582%	2,306,193	+23.294%
2025-06-23	25.8700	26.056700	25.8600	25.9100	+0.271%	2,956,363	+21.343%
2025-06-20	25.7700	25.887100	25.7650	25.8400	-0.039%	1,722,421	+21.672%
2025-06-18	26.0700	26.070000	25.8197	25.8500	-0.462%	2,394,569	+21.625%
2025-06-17	25.9900	26.038263	25.8100	25.9700	+0.232%	2,818,848	+21.063%
2025-06-16	26.2000	26.200000	25.9100	25.9100	-1.445%	2,942,238	+21.343%
2025-06-13	26.3900	26.420000	26.1800	26.2900	+1.545%	4,858,691	+19.589%
2025-06-12	25.8100	25.960000	25.8050	25.8900	+1.410%	3,118,350	+21.437%
2025-06-11	25.4300	25.550000	25.3200	25.5300	+0.631%	2,765,345	+23.149%
2025-06-10	25.5000	25.530000	25.3100	25.3700	-0.039%	1,581,370	+23.926%
2025-06-09	25.2800	25.447500	25.2529	25.3800	+0.396%	2,227,621	+23.877%
2025-06-06	25.5500	25.590000	25.2700	25.2800	-1.327%	2,592,804	+24.367%
2025-06-05	25.7900	25.849800	25.4600	25.6200	-0.389%	2,395,265	+22.717%
2025-06-04	25.6300	25.825000	25.5600	25.7200	+0.508%	2,591,890	+22.240%
2025-06-03	25.5900	25.599900	25.3999	25.5900	-0.660%	2,008,885	+22.860%
2025-06-02	25.6400	25.765000	25.6200	25.7600	+2.425%	4,672,202	+22.050%
2025-05-30	25.1800	25.210000	25.0027	25.1500	-0.711%	3,221,122	+25.010%
2025-05-29	25.3500	25.435000	25.2300	25.3300	+0.556%	1,587,389	+24.122%
2025-05-28	25.2400	25.255000	25.0950	25.1900	-0.198%	1,761,878	+24.811%
2025-05-27	25.1400	25.270000	25.0681	25.2400	-1.598%	2,370,257	+24.564%
2025-05-23	25.6100	25.730000	25.5200	25.6500	+2.069%	3,864,293	+22.573%
2025-05-22	25.3100	25.320000	25.0350	25.1300	-0.868%	2,707,226	+25.109%
2025-05-21	25.1900	25.420000	25.1300	25.3500	+0.916%	3,948,909	+24.024%
2025-05-20	24.6500	25.140000	24.6400	25.1200	+2.072%	3,819,815	+25.159%
2025-05-19	24.6500	24.655000	24.4800	24.6100	+1.234%	3,117,364	+27.753%
2025-05-16	24.1900	24.330000	24.1200	24.3100	-1.219%	3,675,962	+29.329%
2025-05-15	24.2500	24.620000	24.2310	24.6100	+1.778%	3,806,967	+27.753%
2025-05-14	24.2700	24.360000	24.0650	24.1800	-2.461%	6,826,597	+30.025%
2025-05-13	24.7500	24.840000	24.6200	24.7900	+0.324%	3,103,639	+26.825%
2025-05-12	24.6900	24.796500	24.5800	24.7100	-2.755%	4,838,137	+27.236%
2025-05-09	25.4500	25.555000	25.3409	25.4100	+0.713%	2,255,146	+23.731%
2025-05-08	25.6200	25.685400	25.0950	25.2300	-2.057%	5,569,854	+24.614%
2025-05-07	25.8700	25.960000	25.6934	25.7600	-1.454%	4,467,415	+22.050%
2025-05-06	25.8900	26.169900	25.7696	26.1400	+2.954%	4,722,081	+20.275%
2025-05-05	25.3300	25.440100	25.2050	25.3900	+3.086%	4,570,791	+23.828%
2025-05-02	24.7400	24.855500	24.5600	24.6300	+0.367%	4,847,525	+27.649%
2025-05-01	24.5800	24.629900	24.3700	24.5400	-2.387%	5,619,560	+28.117%
2025-04-30	25.1600	25.300000	25.0900	25.1400	-0.672%	3,703,619	+25.060%
2025-04-29	25.2800	25.400000	25.1750	25.3100	-0.978%	4,381,326	+24.220%
2025-04-28	25.0700	25.580000	24.9835	25.5600	+1.630%	5,387,415	+23.005%
2025-04-25	24.9200	25.190000	24.8500	25.1500	-1.179%	4,310,916	+25.010%
2025-04-24	25.3400	25.500000	25.1450	25.4500	+1.597%	5,323,423	+23.536%
2025-04-23	25.1000	25.140000	24.8150	25.0500	-2.718%	12,569,998	+25.509%
2025-04-22	26.3500	26.360000	25.6900	25.7500	-1.718%	12,143,098	+22.097%
2025-04-21	26.2200	26.310000	26.0600	26.2000	+2.705%	8,829,047	+20.000%
2025-04-17	25.4800	25.545000	25.2350	25.5100	-0.352%	5,980,727	+23.246%
2025-04-16	25.3800	25.630000	25.3000	25.6000	+2.977%	15,892,644	+22.813%
2025-04-15	24.7700	24.870000	24.7000	24.8600	+0.689%	3,323,316	+26.468%
2025-04-14	24.6300	24.740000	24.5307	24.6900	-0.524%	6,117,595	+27.339%
2025-04-11	24.7900	24.890000	24.6950	24.8200	+2.056%	7,388,869	+26.672%