Dark

PSLV
Sprott Physical Silver Trust
stock NYSE ETF

At Close

Jan 23, 2026 3:59:59 PM EST

33.22USD+6.134%(+1.92)16,842,715

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

32.45USD+3.674%(+1.15)641,761

After-hours

Jan 23, 2026 4:58:30 PM EST

33.36USD+0.421%(+0.14)102,665

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	32.3200	33.2400	32.240000	33.2200	+6.134%	16,842,715	0.000%
2026-01-22	30.6300	31.5350	30.610000	31.3000	+3.096%	16,520,158	+6.134%
2026-01-21	31.0500	31.1600	29.560100	30.3600	-1.938%	18,172,664	+9.420%
2026-01-20	31.2800	31.3300	30.555000	30.9600	+5.342%	21,142,249	+7.300%
2026-01-16	29.2100	29.5900	28.530000	29.3900	-2.939%	20,943,791	+13.032%
2026-01-15	29.3900	30.5600	29.340000	30.2800	-1.464%	30,874,020	+9.709%
2026-01-14	30.3700	30.7600	29.610000	30.7300	+6.887%	34,209,283	+8.103%
2026-01-13	29.1100	29.4200	28.430000	28.7500	+2.131%	23,902,566	+15.548%
2026-01-12	27.9000	28.4300	27.850000	28.1500	+6.427%	34,409,770	+18.011%
2026-01-09	26.0500	26.6700	25.960000	26.4500	+3.807%	19,954,770	+25.595%
2026-01-08	24.5500	25.5000	24.400000	25.4800	-2.075%	14,788,300	+30.377%
2026-01-07	25.6100	26.2050	25.350000	26.0200	-3.163%	15,318,809	+27.671%
2026-01-06	26.1800	27.0100	26.140000	26.8700	+6.038%	22,207,871	+23.632%
2026-01-05	25.5000	25.8400	25.063700	25.3400	+4.581%	27,830,113	+31.097%
2026-01-02	24.7800	24.7900	23.820000	24.2300	+2.452%	19,299,377	+37.103%
2025-12-31	24.0100	24.5800	23.340000	23.6500	-6.225%	32,931,232	+40.465%
2025-12-30	25.4000	25.8750	24.940000	25.2200	+3.914%	20,947,074	+31.721%
2025-12-29	24.2000	24.5400	23.400000	24.2700	-6.797%	31,350,480	+36.877%
2025-12-26	24.9900	26.0650	24.650000	26.0400	+8.681%	25,069,583	+27.573%
2025-12-24	23.8700	24.0300	23.350000	23.9600	+0.927%	8,114,229	+38.648%
2025-12-23	23.3900	23.7500	22.914200	23.7400	+3.578%	17,548,380	+39.933%
2025-12-22	22.9400	22.9400	22.600000	22.9200	+3.851%	20,964,827	+44.939%
2025-12-19	21.7600	22.2550	21.760000	22.0700	+2.176%	17,719,466	+50.521%
2025-12-18	21.7700	21.8600	21.320000	21.6000	-1.460%	9,202,795	+53.796%
2025-12-17	21.6400	21.9950	21.540000	21.9200	+3.936%	15,242,209	+51.551%
2025-12-16	21.0300	21.1850	20.830000	21.0900	-0.472%	6,016,673	+57.515%
2025-12-15	21.0400	21.2300	20.720000	21.1900	+3.873%	8,772,558	+56.772%
2025-12-12	21.4000	21.4146	20.000000	20.4000	-2.903%	19,901,219	+62.843%
2025-12-11	20.8000	21.2666	20.690000	21.0100	+2.338%	12,327,586	+58.115%
2025-12-10	20.1500	20.5750	19.890000	20.5300	+2.292%	10,997,864	+61.812%
2025-12-09	19.5900	20.1000	19.590000	20.0700	+3.560%	19,255,738	+65.521%
2025-12-08	19.4600	19.4900	19.220000	19.3800	-0.513%	6,133,170	+71.414%
2025-12-05	19.3900	19.7100	19.260000	19.4800	+2.311%	8,286,945	+70.534%
2025-12-04	19.3500	19.3700	18.840000	19.0400	-2.907%	8,842,585	+74.475%
2025-12-03	19.6100	19.7301	19.370000	19.6100	0.000%	6,391,648	+69.403%
2025-12-02	19.4100	19.6200	19.015000	19.6100	+1.554%	8,202,425	+69.403%
2025-12-01	19.1700	19.6050	18.970000	19.3100	+3.539%	17,511,031	+72.035%
2025-11-28	18.1400	18.7000	18.130000	18.6500	+5.546%	10,217,627	+78.123%
2025-11-26	17.3100	17.7000	17.240000	17.6700	+3.636%	4,710,396	+88.002%
2025-11-25	16.9900	17.1050	16.780100	17.0500	+0.235%	4,051,645	+94.839%
2025-11-24	16.5800	17.0350	16.550000	17.0100	+2.779%	4,435,040	+95.297%
2025-11-21	16.4000	16.7799	16.310000	16.5500	-1.017%	4,760,670	+100.725%
2025-11-20	16.9200	17.0500	16.625000	16.7200	-1.473%	4,499,144	+98.684%
2025-11-19	17.0500	17.3300	16.655000	16.9700	+1.132%	7,271,269	+95.757%
2025-11-18	16.7000	16.9000	16.570000	16.7800	+1.451%	4,661,353	+97.974%
2025-11-17	16.7000	16.8600	16.355000	16.5400	-1.136%	4,961,049	+100.846%
2025-11-14	16.7200	17.0400	16.540000	16.7300	-3.071%	6,512,019	+98.565%
2025-11-13	17.7000	17.7800	17.240000	17.2600	-2.376%	9,437,136	+92.468%
2025-11-12	17.2200	17.8800	17.185000	17.6800	+4.000%	12,140,805	+87.896%
2025-11-11	16.9100	17.0200	16.639900	17.0000	+1.614%	4,472,831	+95.412%
2025-11-10	16.5200	16.7300	16.475000	16.7300	+4.107%	7,871,456	+98.565%
2025-11-07	16.1100	16.1650	15.900000	16.0700	+1.006%	5,610,893	+106.721%
2025-11-06	15.9800	16.0400	15.780000	15.9100	-0.251%	5,777,810	+108.799%
2025-11-05	15.8200	16.0100	15.790000	15.9500	+2.506%	5,403,570	+108.276%
2025-11-04	15.7400	15.8900	15.510000	15.5600	-2.689%	10,349,479	+113.496%
2025-11-03	16.1600	16.2265	15.890000	15.9900	-0.745%	6,945,886	+107.755%
2025-10-31	16.2400	16.2599	16.010000	16.1100	-0.371%	6,148,730	+106.207%
2025-10-30	15.8500	16.2300	15.785000	16.1700	+3.191%	7,351,235	+105.442%
2025-10-29	15.7700	15.8985	15.550000	15.6700	+1.621%	9,507,177	+111.997%
2025-10-28	15.2500	15.4800	15.225000	15.4200	+0.653%	9,089,935	+115.435%
2025-10-27	15.7100	15.7300	15.060000	15.3200	-4.370%	17,717,714	+116.841%
2025-10-24	16.0800	16.2300	16.000000	16.0200	-0.620%	5,232,386	+107.366%
2025-10-23	16.3400	16.4000	16.110000	16.1200	+0.624%	6,429,757	+106.079%
2025-10-22	15.9600	16.0800	15.710000	16.0200	+0.313%	13,896,268	+107.366%
2025-10-21	16.4400	16.6200	15.810000	15.9700	-8.743%	22,621,901	+108.015%
2025-10-20	17.5100	17.5500	17.250000	17.5000	+1.332%	13,406,177	+89.829%
2025-10-17	17.8400	17.8600	16.830000	17.2700	-4.427%	20,875,778	+92.357%
2025-10-16	17.7000	18.1501	17.672300	18.0700	+1.975%	21,468,762	+83.841%
2025-10-15	17.5600	17.7300	17.479800	17.7200	+3.143%	22,694,914	+87.472%
2025-10-14	16.9400	17.4351	16.670000	17.1800	-0.579%	19,844,462	+93.364%
2025-10-13	17.0000	17.3900	17.000000	17.2800	+3.971%	18,819,667	+92.245%
2025-10-10	16.7000	16.9300	16.520000	16.6200	+1.156%	37,003,043	+99.880%
2025-10-09	16.9200	16.9500	15.750000	16.4300	-0.122%	38,589,632	+102.191%
2025-10-08	16.4900	16.5300	16.400000	16.4500	+2.301%	54,298,750	+101.945%
2025-10-07	16.3200	16.3300	15.930000	16.0800	-1.651%	107,605,572	+106.592%
2025-10-06	16.3100	16.4200	16.255000	16.3500	+1.364%	100,069,152	+103.180%
2025-10-03	16.0300	16.2281	15.950000	16.1300	+2.348%	115,057,480	+105.952%
2025-10-02	16.1700	16.1800	15.393400	15.7600	-1.129%	100,994,244	+110.787%
2025-10-01	15.9500	16.0900	15.890000	15.9400	+1.529%	99,182,104	+108.407%
2025-09-30	15.4800	15.7300	15.450000	15.7000	-0.191%	78,158,401	+111.592%
2025-09-29	15.7300	15.8800	15.640000	15.7300	+1.223%	106,000,785	+111.189%
2025-09-26	15.2100	15.6100	15.180100	15.5400	+2.778%	70,298,820	+113.771%
2025-09-25	14.9000	15.1400	14.810000	15.1200	+2.997%	82,467,640	+119.709%
2025-09-24	14.8100	14.8400	14.610000	14.6800	-0.407%	53,225,012	+126.294%
2025-09-23	14.9300	14.9800	14.680000	14.7400	-0.540%	46,486,822	+125.373%
2025-09-22	14.6000	14.8300	14.550000	14.8200	+2.490%	46,330,167	+124.157%
2025-09-19	14.3200	14.4900	14.290000	14.4600	+1.903%	50,077,170	+129.737%
2025-09-18	14.1200	14.2200	14.050000	14.1900	+0.710%	34,144,418	+134.109%
2025-09-17	14.2000	14.3500	13.960000	14.0900	-2.221%	36,984,897	+135.770%
2025-09-16	14.5300	14.5551	14.300000	14.4100	-0.552%	36,118,496	+130.534%
2025-09-15	14.3000	14.5000	14.290000	14.4900	+1.329%	22,595,297	+129.262%
2025-09-12	14.2700	14.3500	14.239900	14.3000	+1.418%	28,228,996	+132.308%
2025-09-11	13.9800	14.1200	13.975000	14.1000	+0.786%	27,794,695	+135.603%
2025-09-10	13.9300	14.0200	13.920000	13.9900	+1.011%	21,147,775	+137.455%
2025-09-09	13.9900	14.0400	13.800000	13.8500	-1.001%	27,964,164	+139.856%
2025-09-08	13.9700	14.0900	13.930000	13.9900	+0.938%	37,058,787	+137.455%
2025-09-05	13.9400	14.0200	13.780000	13.8600	+0.873%	37,605,715	+139.683%
2025-09-04	13.8100	13.8200	13.610000	13.7400	-0.866%	31,584,643	+141.776%
2025-09-03	13.8000	13.9700	13.770000	13.8600	+1.020%	35,955,457	+139.683%
2025-09-02	13.6600	13.7600	13.560000	13.7200	+1.780%	36,138,840	+142.128%
2025-08-29	13.2100	13.5100	13.205000	13.4800	+1.736%	43,380,901	+146.439%
2025-08-28	13.2000	13.2800	13.140000	13.2500	+1.533%	25,299,339	+150.717%
2025-08-27	12.9500	13.0900	12.900000	13.0500	+0.077%	17,856,469	+154.559%
2025-08-26	12.9500	13.0700	12.950000	13.0400	+0.385%	18,386,012	+154.755%
2025-08-25	13.0500	13.1200	12.990000	12.9900	-1.142%	18,236,551	+155.735%
2025-08-22	12.8800	13.2097	12.850000	13.1400	+1.624%	25,296,871	+152.816%
2025-08-21	12.8600	12.9700	12.850000	12.9300	+0.701%	14,414,957	+156.922%
2025-08-20	12.7500	12.8600	12.750000	12.8400	+1.743%	16,318,001	+158.723%
2025-08-19	12.8600	12.8954	12.610000	12.6200	-2.095%	22,064,829	+163.233%
2025-08-18	12.9600	12.9700	12.870000	12.8900	-0.078%	12,490,830	+157.719%
2025-08-15	12.8300	12.9100	12.790000	12.9000	+0.078%	10,423,588	+157.519%
2025-08-14	12.9400	12.9500	12.800000	12.8900	-1.302%	25,239,591	+157.719%
2025-08-13	13.0300	13.1100	13.010000	13.0600	+1.634%	11,925,308	+154.364%
2025-08-12	12.8000	12.9100	12.730000	12.8500	+0.548%	17,949,345	+158.521%
2025-08-11	12.8300	12.8800	12.780000	12.7800	-1.692%	12,505,398	+159.937%
2025-08-08	13.0000	13.0500	12.910000	13.0000	+0.231%	15,821,897	+155.538%
2025-08-07	13.0200	13.0800	12.890000	12.9700	+1.091%	19,077,081	+156.130%
2025-08-06	12.8700	12.8900	12.804600	12.8300	-0.156%	19,283,930	+158.924%
2025-08-05	12.7200	12.8800	12.706800	12.8500	+1.261%	21,371,912	+158.521%
2025-08-04	12.6700	12.7299	12.650000	12.6900	+1.358%	13,273,094	+161.781%
2025-08-01	12.6100	12.6100	12.470000	12.5200	+0.805%	30,157,225	+165.335%
2025-07-31	12.4200	12.4600	12.320000	12.4200	-0.481%	35,059,650	+167.472%
2025-07-30	12.7400	12.7800	12.430000	12.4800	-3.480%	43,441,238	+166.186%
2025-07-29	12.9300	12.9800	12.860000	12.9300	+0.077%	23,220,672	+156.922%
2025-07-28	12.9500	12.9500	12.830000	12.9200	-0.155%	32,062,187	+157.121%
2025-07-25	13.1600	13.2100	12.870000	12.9400	-2.340%	62,487,170	+156.723%
2025-07-24	13.2000	13.2800	13.154700	13.2500	-0.451%	32,178,588	+150.717%
2025-07-23	13.3400	13.4100	13.240000	13.3100	0.000%	47,226,213	+149.587%
2025-07-22	13.2400	13.3200	13.110000	13.3100	+1.217%	37,227,832	+149.587%
2025-07-21	13.0600	13.2100	13.050000	13.1500	+2.176%	35,256,761	+152.624%
2025-07-18	12.9400	12.9600	12.870000	12.8700	+0.156%	28,751,894	+158.120%
2025-07-17	12.7100	12.8800	12.680000	12.8500	+0.705%	26,254,306	+158.521%
2025-07-16	12.7600	12.8100	12.610000	12.7600	+0.472%	41,080,182	+160.345%
2025-07-15	12.8400	12.8550	12.611900	12.7000	-0.936%	34,584,537	+161.575%
2025-07-14	13.0300	13.1000	12.810000	12.8200	-1.004%	32,210,829	+159.126%
2025-07-11	12.7700	12.9600	12.770000	12.9500	+2.778%	34,200,064	+156.525%
2025-07-10	12.4900	12.6000	12.410000	12.6000	+1.859%	14,691,394	+163.651%
2025-07-09	12.3500	12.4200	12.350000	12.3700	-0.802%	9,425,708	+168.553%
2025-07-08	12.5000	12.5100	12.313300	12.4700	-0.558%	16,762,350	+166.399%
2025-07-07	12.4100	12.5500	12.390000	12.5400	0.000%	12,308,953	+164.912%
2025-07-03	12.4900	12.5501	12.460000	12.5400	+0.885%	25,359,096	+164.912%
2025-07-02	12.3400	12.4300	12.310000	12.4300	+1.552%	24,168,599	+167.257%
2025-07-01	12.3200	12.4000	12.230000	12.2400	0.000%	19,566,858	+171.405%
2025-06-30	12.2000	12.2700	12.170000	12.2400	+0.741%	18,697,339	+171.405%
2025-06-27	12.1400	12.2800	12.120000	12.1500	-2.410%	28,437,929	+173.416%
2025-06-26	12.3400	12.4600	12.300000	12.4500	+1.220%	18,564,025	+166.827%
2025-06-25	12.1300	12.3100	12.104800	12.3000	+1.235%	21,357,856	+170.081%
2025-06-24	12.1000	12.1600	11.910100	12.1500	-0.816%	20,583,789	+173.416%
2025-06-23	12.1300	12.3100	12.125000	12.2500	+0.989%	25,810,507	+171.184%
2025-06-20	12.1800	12.1800	12.060000	12.1300	-1.861%	22,542,784	+173.866%
2025-06-18	12.5400	12.5400	12.330000	12.3600	-1.199%	45,173,147	+168.770%
2025-06-17	12.4300	12.5800	12.400000	12.5100	+2.373%	42,384,551	+165.548%
2025-06-16	12.2500	12.2500	12.150000	12.2200	+0.246%	30,634,813	+171.849%
2025-06-13	12.2200	12.2299	12.120000	12.1900	-0.082%	22,552,266	+172.518%
2025-06-12	12.1500	12.2200	12.115000	12.2000	+0.247%	24,078,366	+172.295%
2025-06-11	12.1500	12.2100	12.090000	12.1700	-0.572%	30,239,586	+172.966%
2025-06-10	12.2900	12.3100	12.170000	12.2400	-0.488%	43,211,606	+171.405%
2025-06-09	12.1600	12.3700	12.120000	12.3000	+2.244%	26,323,921	+170.081%
2025-06-06	12.0800	12.1058	11.960000	12.0300	+0.838%	32,543,071	+176.143%
2025-06-05	12.0100	12.0600	11.770000	11.9300	+2.934%	76,170,695	+178.458%
2025-06-04	11.5800	11.6300	11.550000	11.5900	-0.172%	24,339,550	+186.626%
2025-06-03	11.4900	11.6500	11.430100	11.6100	0.000%	21,496,102	+186.133%
2025-06-02	11.4300	11.6100	11.390000	11.6100	+4.313%	65,359,831	+186.133%
2025-05-30	11.1800	11.2000	11.030000	11.1300	-0.890%	35,951,500	+198.473%
2025-05-29	11.2200	11.2600	11.130000	11.2300	+1.171%	19,101,493	+195.815%
2025-05-28	11.1700	11.2000	11.080000	11.1000	-0.804%	17,113,899	+199.279%
2025-05-27	11.1100	11.2200	11.060000	11.1900	-0.622%	22,287,972	+196.872%
2025-05-23	11.1700	11.2700	11.110000	11.2600	+1.350%	27,165,386	+195.027%
2025-05-22	11.1100	11.1400	11.010000	11.1100	-1.332%	21,434,013	+199.010%
2025-05-21	11.1200	11.2900	11.100000	11.2600	+1.350%	24,927,435	+195.027%
2025-05-20	10.9000	11.1300	10.880000	11.1100	+2.302%	23,081,525	+199.010%
2025-05-19	10.8700	10.9000	10.810000	10.8600	+0.370%	12,486,263	+205.893%
2025-05-16	10.7900	10.8400	10.730000	10.8200	-1.006%	25,762,870	+207.024%
2025-05-15	10.7600	10.9500	10.750000	10.9300	+1.297%	26,599,703	+203.934%
2025-05-14	10.8600	10.9000	10.750000	10.7900	-2.353%	29,992,252	+207.878%
2025-05-13	10.9300	11.0800	10.910000	11.0500	+1.283%	28,067,802	+200.633%
2025-05-12	10.9300	10.9700	10.830000	10.9100	-0.638%	29,904,177	+204.491%
2025-05-09	10.9400	11.0400	10.930000	10.9800	+1.012%	40,589,235	+202.550%
2025-05-08	10.9000	11.0000	10.830000	10.8700	-0.092%	42,360,620	+205.612%
2025-05-07	11.0100	11.0300	10.810000	10.8800	-2.683%	48,152,532	+205.331%
2025-05-06	11.1500	11.1800	11.080000	11.1800	+2.757%	32,173,607	+197.138%
2025-05-05	10.8900	10.9400	10.800000	10.8800	+1.115%	40,523,316	+205.331%
2025-05-02	10.8900	10.9100	10.720000	10.7600	-0.738%	45,875,674	+208.736%
2025-05-01	10.8500	10.9099	10.760000	10.8400	-1.005%	47,336,060	+206.458%
2025-04-30	10.9200	11.0300	10.840000	10.9500	-0.725%	41,091,309	+203.379%
2025-04-29	11.2500	11.2700	11.010000	11.0300	-0.987%	30,216,462	+201.179%
2025-04-28	11.0900	11.1600	11.000000	11.1400	+0.360%	33,127,537	+198.205%
2025-04-25	11.0800	11.1300	11.000000	11.1000	-1.683%	22,432,485	+199.279%
2025-04-24	11.1800	11.3000	11.140000	11.2900	+0.266%	28,434,304	+194.243%
2025-04-23	11.0000	11.3100	10.960000	11.2600	+3.398%	58,222,917	+195.027%
2025-04-22	11.0600	11.1200	10.870000	10.8900	-1.537%	78,739,173	+205.051%
2025-04-21	11.1100	11.1400	10.924400	11.0600	+0.912%	28,896,608	+200.362%
2025-04-17	10.9600	11.0000	10.780000	10.9600	-0.544%	26,077,383	+203.102%
2025-04-16	11.0500	11.1500	11.003000	11.0200	+1.194%	36,187,689	+201.452%
2025-04-15	10.8800	10.9000	10.790000	10.8900	-0.092%	32,094,793	+205.051%
2025-04-14	10.7200	10.9200	10.650000	10.9000	+1.301%	30,663,429	+204.771%
2025-04-11	10.7000	10.8799	10.690000	10.7600	+2.281%	78,623,431	+208.736%
2025-04-10	10.4000	10.5900	10.300000	10.5200	+1.349%	75,986,473	+215.779%
2025-04-09	10.2600	10.4200	10.220000	10.3800	+2.976%	64,553,147	+220.039%
2025-04-08	10.1900	10.3042	9.980000	10.0800	+1.002%	76,997,327	+229.563%
2025-04-07	10.2500	10.3201	9.970000	9.9800	-1.965%	81,582,312	+232.866%
2025-04-04	10.5700	10.5700	9.970000	10.1800	-6.520%	68,442,108	+226.326%
2025-04-03	10.9100	11.1500	10.880000	10.8900	-6.121%	66,318,866	+205.051%
2025-04-02	11.5800	11.6600	11.532500	11.6000	+0.694%	43,546,477	+186.379%
2025-04-01	11.6000	11.6100	11.450000	11.5200	-0.690%	56,839,727	+188.368%
2025-03-31	11.5200	11.6200	11.440000	11.6000	+0.173%	46,297,168	+186.379%
2025-03-28	11.7400	11.7500	11.500000	11.5800	-0.856%	60,697,636	+186.874%
2025-03-27	11.5500	11.7100	11.520000	11.6800	+2.098%	57,008,911	+184.418%
2025-03-26	11.4900	11.5200	11.410000	11.4400	-0.262%	27,303,331	+190.385%
2025-03-25	11.4900	11.5050	11.420000	11.4700	+1.684%	40,161,747	+189.625%
2025-03-24	11.3200	11.3700	11.250000	11.2800	-0.089%	25,944,562	+194.504%
2025-03-21	11.4100	11.4100	11.180000	11.2900	-1.911%	36,331,192	+194.243%
2025-03-20	11.4200	11.5200	11.410000	11.5100	-0.604%	30,047,326	+188.619%
2025-03-19	11.5300	11.6350	11.430000	11.5800	-0.258%	57,518,931	+186.874%
2025-03-18	11.7100	11.7400	11.560000	11.6100	0.000%	40,090,779	+186.133%
2025-03-17	11.4300	11.6200	11.420100	11.6100	+0.694%	25,852,054	+186.133%
2025-03-14	11.5800	11.5900	11.420000	11.5300	+0.087%	39,346,002	+188.118%
2025-03-13	11.3200	11.5600	11.290000	11.5200	+1.947%	55,442,875	+188.368%
2025-03-12	11.1800	11.3500	11.180000	11.3000	+1.436%	36,438,423	+193.982%
2025-03-11	11.0000	11.1700	11.000000	11.1400	+2.578%	51,944,698	+198.205%
2025-03-10	11.0200	11.0399	10.800000	10.8600	-1.808%	54,757,514	+205.893%
2025-03-07	11.0000	11.1000	10.890000	11.0600	-0.360%	57,374,344	+200.362%
2025-03-06	11.0100	11.1350	11.000000	11.1000	+0.090%	40,791,888	+199.279%
2025-03-05	10.8500	11.1100	10.850000	11.0900	+3.067%	43,009,136	+199.549%
2025-03-04	10.7500	10.8400	10.620000	10.7600	+0.749%	40,053,293	+208.736%
2025-03-03	10.7200	10.7700	10.630000	10.6800	+1.618%	37,908,854	+211.049%
2025-02-28	10.4700	10.5500	10.400000	10.5100	-0.568%	44,668,562	+216.080%
2025-02-27	10.7400	10.7500	10.530000	10.5700	-2.039%	37,025,830	+214.286%
2025-02-26	10.6900	10.8500	10.660000	10.7900	+0.559%	46,198,860	+207.878%
2025-02-25	10.8700	10.9100	10.580000	10.7300	-2.188%	44,700,463	+209.599%
2025-02-24	11.0200	11.0400	10.870000	10.9700	-0.724%	31,108,474	+202.826%
2025-02-21	11.2300	11.2300	11.030000	11.0500	-0.986%	28,992,452	+200.633%
2025-02-20	11.1300	11.2300	11.130000	11.1600	+0.541%	34,249,614	+197.670%
2025-02-19	11.1000	11.1000	11.000000	11.1000	-0.448%	23,796,142	+199.279%
2025-02-18	11.0600	11.1600	11.020200	11.1500	+2.013%	36,234,887	+197.937%
2025-02-14	11.2700	11.2700	10.880100	10.9300	-0.455%	37,617,087	+203.934%
2025-02-13	10.8800	11.0000	10.860000	10.9800	+0.457%	29,258,631	+202.550%
2025-02-12	10.8800	10.9800	10.830000	10.9300	+1.204%	17,456,076	+203.934%
2025-02-11	10.7700	10.8500	10.750000	10.8000	-0.826%	24,654,662	+207.593%
2025-02-10	10.8500	10.9300	10.840000	10.8900	+0.927%	23,245,817	+205.051%
2025-02-07	11.0000	11.0399	10.770000	10.7900	-1.190%	45,114,788	+207.878%
2025-02-06	10.8600	10.9200	10.730000	10.9200	+0.092%	22,293,917	+204.212%
2025-02-05	10.8800	10.9900	10.880000	10.9100	+0.739%	27,671,032	+204.491%
2025-02-04	10.7400	10.9100	10.720000	10.8300	+2.557%	39,407,839	+206.741%
2025-02-03	10.5500	10.6400	10.400000	10.5600	+0.476%	40,794,481	+214.583%
2025-01-31	10.6200	10.6400	10.470000	10.5100	-0.662%	36,988,359	+216.080%
2025-01-30	10.5600	10.6600	10.520000	10.5800	+2.718%	34,220,735	+213.989%
2025-01-29	10.3000	10.3000	10.300000	10.3000	+0.980%	235	+222.524%
2025-01-28	10.1500	10.2300	10.100000	10.2000	+0.691%	20,123,695	+225.686%
2025-01-27	10.1400	10.2100	9.960000	10.1300	-1.459%	28,935,053	+227.937%
2025-01-24	10.2900	10.3500	10.240000	10.2800	+0.587%	24,973,950	+223.152%
2025-01-23	10.1400	10.2500	10.120000	10.2200	-1.256%	19,882,364	+225.049%
2025-01-22	10.3300	10.3799	10.260000	10.3500	+0.097%	12,365,074	+220.966%
2025-01-21	10.2800	10.3500	10.260000	10.3400	+1.572%	13,503,822	+221.277%
2025-01-17	10.1200	10.2299	10.100000	10.1800	-1.357%	20,417,855	+226.326%
2025-01-16	10.3200	10.3900	10.280000	10.3200	+0.194%	18,741,251	+221.899%
2025-01-15	10.1900	10.3000	10.110100	10.3000	+2.794%	17,751,787	+222.524%
2025-01-14	9.9300	10.0600	9.926530	10.0200	+1.008%	17,180,977	+231.537%
2025-01-13	9.9100	9.9900	9.880000	9.9200	-2.170%	18,090,115	+234.879%
2025-01-10	10.2200	10.2600	10.120000	10.1400	+0.795%	30,347,452	+227.613%
2025-01-08	10.1100	10.1400	9.960000	10.0600	+0.399%	16,352,888	+230.219%
2025-01-07	10.1300	10.1550	10.020000	10.0200	+0.200%	20,328,814	+231.537%
2025-01-06	9.9500	10.0800	9.920000	10.0000	+1.215%	15,821,055	+232.200%
2025-01-03	9.9500	9.9800	9.860000	9.8800	+0.203%	13,293,105	+236.235%
2025-01-02	9.8200	9.8899	9.780000	9.8600	+2.176%	16,816,561	+236.917%
2024-12-31	9.6100	9.6800	9.600000	9.6500	-0.104%	8,645,301	+244.249%
2024-12-30	9.7600	9.7600	9.600000	9.6600	-1.529%	12,501,132	+243.892%
2024-12-27	9.8400	9.8800	9.780000	9.8100	-1.208%	6,890,614	+238.634%
2024-12-26	9.9400	9.9800	9.860000	9.9300	+0.202%	7,515,346	+234.542%
2024-12-24	9.9000	9.9200	9.850000	9.9100	-0.101%	4,697,871	+235.217%
2024-12-23	9.8800	9.9300	9.820000	9.9200	+0.405%	11,401,197	+234.879%
2024-12-20	9.7700	9.9200	9.760000	9.8800	+1.542%	15,903,503	+236.235%
2024-12-19	9.7500	9.7700	9.610000	9.7300	-1.318%	16,594,635	+241.418%
2024-12-18	10.1300	10.1500	9.820000	9.8600	-3.428%	23,190,739	+236.917%
2024-12-17	10.1900	10.2200	10.110000	10.2100	-0.098%	8,378,640	+225.367%
2024-12-16	10.2600	10.2800	10.210000	10.2200	-0.098%	7,758,000	+225.049%
2024-12-13	10.2600	10.2700	10.160000	10.2300	-1.445%	13,792,762	+224.731%
2024-12-12	10.5400	10.5400	10.360000	10.3800	-2.991%	15,885,523	+220.039%
2024-12-11	10.6500	10.8100	10.635000	10.7000	+0.469%	12,677,881	+210.467%
2024-12-10	10.7000	10.7500	10.650000	10.6500	0.000%	12,043,966	+211.925%
2024-12-09	10.7600	10.8200	10.625000	10.6500	+2.305%	16,734,168	+211.925%
2024-12-06	10.4300	10.5000	10.350000	10.4100	-1.140%	9,760,615	+219.116%
2024-12-05	10.5000	10.5300	10.400000	10.5300	+0.381%	12,896,512	+215.480%
2024-12-04	10.4500	10.5800	10.425000	10.4900	+0.672%	12,836,711	+216.683%
2024-12-03	10.4300	10.4400	10.330000	10.4200	+1.559%	9,870,658	+218.810%
2024-12-02	10.3000	10.3050	10.210000	10.2600	-0.581%	6,426,065	+223.782%
2024-11-29	10.3400	10.3650	10.279700	10.3200	+1.976%	2,849,873	+221.899%
2024-11-27	10.2500	10.3000	10.080000	10.1200	-1.365%	8,205,453	+228.261%
2024-11-26	10.2600	10.2800	10.180100	10.2600	+0.490%	4,922,645	+223.782%
2024-11-25	10.2500	10.2500	10.120000	10.2100	-2.762%	5,972,471	+225.367%
2024-11-22	10.4200	10.5600	10.400000	10.5000	+1.449%	7,082,549	+216.381%
2024-11-21	10.4500	10.4500	10.310000	10.3500	-0.289%	6,670,482	+220.966%
2024-11-20	10.4800	10.5099	10.350000	10.3800	-1.331%	4,821,741	+220.039%
2024-11-19	10.5200	10.5500	10.440000	10.5200	+0.670%	5,882,929	+215.779%
2024-11-18	10.3600	10.5100	10.360000	10.4500	+3.057%	5,571,681	+217.895%
2024-11-15	10.3300	10.3500	10.120000	10.1400	-0.783%	8,168,112	+227.613%
2024-11-14	10.1900	10.3000	10.160000	10.2200	+0.294%	8,952,378	+225.049%
2024-11-13	10.4600	10.4800	10.190000	10.1900	-1.925%	8,825,098	+226.006%
2024-11-12	10.3500	10.3900	10.270000	10.3900	+0.290%	8,751,915	+219.731%
2024-11-11	10.3700	10.3900	10.270000	10.3600	-2.079%	9,483,641	+220.656%
2024-11-08	10.7600	10.7899	10.570000	10.5800	-2.399%	7,690,443	+213.989%
2024-11-07	10.7600	10.8900	10.720000	10.8400	+2.361%	13,297,056	+206.458%
2024-11-06	10.5100	10.6700	10.450000	10.5900	-4.336%	12,279,591	+213.692%
2024-11-05	11.1300	11.1650	11.060000	11.0700	+0.454%	4,247,016	+200.090%
2024-11-04	11.0600	11.1000	10.920000	11.0200	+0.547%	5,021,891	+201.452%
2024-11-01	11.1700	11.2200	10.960000	10.9600	-1.083%	9,958,033	+203.102%
2024-10-31	11.2700	11.2700	11.000000	11.0800	-3.147%	9,876,702	+199.819%
2024-10-30	11.4400	11.5300	11.330000	11.4400	-1.971%	11,362,951	+190.385%
2024-10-29	11.5700	11.7000	11.540000	11.6700	+2.189%	8,060,849	+184.662%
2024-10-28	11.3900	11.5000	11.360300	11.4200	+0.617%	6,697,940	+190.893%
2024-10-25	11.3400	11.5000	11.290000	11.3500	-0.264%	7,769,495	+192.687%
2024-10-24	11.5400	11.5700	11.214000	11.3800	+0.264%	6,976,765	+191.916%
2024-10-23	11.5200	11.5200	11.280000	11.3500	-3.240%	8,775,608	+192.687%
2024-10-22	11.5800	11.7700	11.530100	11.7300	+2.895%	9,904,140	+183.205%
2024-10-21	11.4700	11.5300	11.250000	11.4000	+0.974%	9,773,735	+191.404%
2024-10-18	10.9200	11.3300	10.904000	11.2900	+5.415%	17,179,372	+194.243%
2024-10-17	10.7200	10.8200	10.590000	10.7100	+0.093%	6,677,603	+210.177%
2024-10-16	10.7800	10.8600	10.660000	10.7000	+0.469%	5,691,754	+210.467%
2024-10-15	10.5800	10.7072	10.520000	10.6500	+0.948%	5,250,596	+211.925%
2024-10-14	10.5500	10.6400	10.480000	10.5500	-1.125%	4,125,748	+214.882%
2024-10-11	10.6000	10.6900	10.588147	10.6700	+1.619%	5,490,329	+211.340%
2024-10-10	10.3700	10.5300	10.340100	10.5000	+1.942%	6,849,007	+216.381%
2024-10-09	10.2100	10.3600	10.185000	10.3000	-0.675%	7,654,435	+222.524%
2024-10-08	10.4900	10.5424	10.150000	10.3700	-2.720%	9,488,143	+220.347%
2024-10-07	10.7000	10.7299	10.590000	10.6600	-1.479%	4,294,033	+211.632%
2024-10-04	10.7900	11.0900	10.680000	10.8200	+0.371%	7,382,774	+207.024%
2024-10-03	10.6700	10.8300	10.610000	10.7800	+1.031%	6,074,363	+208.163%
2024-10-02	10.7000	10.8499	10.560000	10.6700	+1.522%	6,987,749	+211.340%
2024-10-01	10.6000	10.6987	10.494000	10.5100	+0.574%	8,631,552	+216.080%
2024-09-30	10.4900	10.5000	10.360000	10.4500	-1.601%	7,229,978	+217.895%
2024-09-27	10.7800	10.8400	10.525000	10.6200	-1.301%	7,195,260	+212.806%
2024-09-26	10.7600	10.8400	10.643500	10.7600	+1.033%	5,633,851	+208.736%
2024-09-25	10.7300	10.8350	10.610000	10.6500	-1.753%	7,283,454	+211.925%
2024-09-24	10.4500	10.8400	10.425000	10.8400	+4.734%	12,752,545	+206.458%
2024-09-23	10.4500	10.4700	10.340000	10.3500	-1.429%	4,643,769	+220.966%
2024-09-20	10.5000	10.5700	10.410000	10.5000	+1.254%	5,535,957	+216.381%
2024-09-19	10.4200	10.4950	10.320000	10.3700	+3.184%	6,456,404	+220.347%
2024-09-18	10.3500	10.5423	10.010000	10.0500	-2.899%	9,915,083	+230.547%
2024-09-17	10.3800	10.4787	10.305000	10.3500	-0.481%	4,798,636	+220.966%
2024-09-16	10.4700	10.4800	10.340100	10.4000	+0.096%	4,817,099	+219.423%
2024-09-13	10.3300	10.4650	10.295000	10.3900	+2.770%	7,999,239	+219.731%
2024-09-12	9.9300	10.1300	9.880000	10.1100	+3.905%	9,372,395	+228.586%
2024-09-11	9.7200	9.7700	9.550000	9.7300	+0.620%	5,482,960	+241.418%
2024-09-10	9.6900	9.6900	9.555000	9.6700	+0.415%	4,101,394	+243.537%
2024-09-09	9.6000	9.6500	9.530100	9.6300	+1.368%	4,256,056	+244.964%
2024-09-06	9.7600	9.8150	9.420000	9.5000	-2.764%	5,943,000	+249.684%
2024-09-05	9.8300	9.8999	9.735000	9.7700	+1.877%	4,661,205	+240.020%
2024-09-04	9.5500	9.6500	9.521000	9.5900	+0.524%	4,343,991	+246.403%
2024-09-03	9.6600	9.6600	9.425000	9.5400	-2.851%	4,662,698	+248.218%
2024-08-30	9.9600	10.0000	9.770000	9.8200	-1.702%	4,198,317	+238.289%
2024-08-29	9.9700	10.0900	9.940000	9.9900	+0.402%	3,489,699	+232.533%
2024-08-28	10.0200	10.0200	9.885000	9.9500	-2.642%	3,712,405	+233.869%
2024-08-27	10.1500	10.2500	10.110000	10.2200	+0.098%	3,407,441	+225.049%
2024-08-26	10.2200	10.2200	10.110000	10.2100	+0.591%	3,621,070	+225.367%
2024-08-23	10.0400	10.1850	9.995000	10.1500	+2.525%	8,487,666	+227.291%
2024-08-22	10.1000	10.1000	9.860000	9.9000	-2.077%	4,831,294	+235.556%
2024-08-21	10.0900	10.1900	10.005000	10.1100	+0.397%	4,224,194	+228.586%
2024-08-20	10.2000	10.2300	10.025000	10.0700	+0.399%	6,172,651	+229.891%
2024-08-19	9.8700	10.0600	9.840000	10.0300	+1.724%	5,614,617	+231.206%
2024-08-16	9.6200	9.8600	9.595000	9.8600	+2.388%	3,993,748	+236.917%
2024-08-15	9.6500	9.6800	9.515000	9.6300	+2.447%	8,444,210	+244.964%
2024-08-14	9.4700	9.5186	9.290000	9.4000	-1.157%	2,902,183	+253.404%
2024-08-13	9.4500	9.5200	9.400000	9.5100	-0.419%	2,749,820	+249.317%
2024-08-12	9.4800	9.5700	9.400100	9.5500	+1.921%	2,924,908	+247.853%
2024-08-09	9.3800	9.4400	9.295000	9.3700	+0.214%	2,474,541	+254.536%
2024-08-08	9.3100	9.4100	9.270000	9.3500	+1.963%	10,185,012	+255.294%
2024-08-07	9.3100	9.3500	9.120100	9.1700	-1.185%	4,828,776	+262.268%
2024-08-06	9.2000	9.3860	9.190000	9.2800	-0.322%	6,145,726	+257.974%
2024-08-05	9.2100	9.4000	9.195000	9.3100	-4.708%	7,552,384	+256.821%
2024-08-02	9.9300	9.9450	9.560000	9.7700	0.000%	5,019,627	+240.020%