Dark

SGOL
abrdn Physical Gold Shares ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:10:43 PM EDT

40.46USD+0.049%(+0.02)1,567,243

40.43Bid 40.44Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

40.42USD-0.049%(-0.02)22,342

After-hours

Aug 5, 2026 4:56:30 PM EDT

40.40USD-0.087%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.4400	40.6900	40.2200	40.4600	+0.049%	1,567,243	0.000%
2026-08-05	39.9500	40.6200	39.8950	40.4400	+4.146%	3,639,906	+0.049%
2026-08-04	38.8200	39.0900	38.7900	38.8300	+0.648%	1,643,385	+4.198%
2026-08-03	38.4000	38.6000	38.2600	38.5800	+0.026%	1,260,739	+4.873%
2026-07-31	38.4900	38.6050	38.2800	38.5700	-1.456%	2,192,931	+4.900%
2026-07-30	38.8400	39.2150	38.7900	39.1400	+1.636%	2,462,269	+3.373%
2026-07-29	38.2100	39.1900	38.0450	38.5100	+0.443%	3,419,094	+5.064%
2026-07-28	38.3500	38.5275	38.1900	38.3400	-1.364%	1,952,485	+5.529%
2026-07-27	38.8100	38.9700	38.7085	38.8700	+0.726%	2,267,113	+4.091%
2026-07-24	38.5200	38.8600	38.5100	38.5900	+0.078%	1,550,399	+4.846%
2026-07-23	38.6300	38.7174	38.4600	38.5600	-1.983%	1,920,172	+4.927%
2026-07-22	39.3500	39.6600	39.3101	39.3400	+1.105%	1,526,433	+2.847%
2026-07-21	38.5700	38.9100	38.5100	38.9100	+1.965%	3,542,734	+3.984%
2026-07-20	38.1600	38.2600	38.0700	38.1600	-0.157%	2,151,102	+6.027%
2026-07-17	37.7800	38.3050	37.7400	38.2200	+0.898%	1,744,496	+5.861%
2026-07-16	38.1300	38.2250	37.7800	37.8800	-1.941%	1,358,212	+6.811%
2026-07-15	38.6100	38.8400	38.3500	38.6300	+0.052%	2,111,023	+4.737%
2026-07-14	38.8600	39.0400	38.5000	38.6100	+1.339%	2,371,102	+4.792%
2026-07-13	38.6800	38.6900	37.9600	38.1000	-2.607%	2,456,741	+6.194%
2026-07-10	38.9100	39.1700	38.7800	39.1200	-0.280%	1,478,461	+3.425%
2026-07-09	39.2700	39.3800	39.1700	39.2300	+0.978%	837,438	+3.135%
2026-07-08	38.7200	38.9500	38.2900	38.8500	-0.842%	2,043,810	+4.144%
2026-07-07	39.6600	39.7900	38.9700	39.1800	-1.185%	1,703,581	+3.267%
2026-07-06	39.4500	39.6800	39.3100	39.6500	+1.045%	1,309,731	+2.043%
2026-07-02	39.1600	39.4500	39.0500	39.2400	+2.055%	2,343,524	+3.109%
2026-07-01	38.4900	39.1900	38.4100	38.4500	+0.575%	2,400,688	+5.228%
2026-06-30	38.3100	38.6800	38.2150	38.2300	-0.026%	2,272,569	+5.833%
2026-06-29	38.4500	38.5100	38.0750	38.2400	-1.367%	2,214,651	+5.805%
2026-06-26	38.6300	39.0000	38.5200	38.7700	+1.122%	2,166,030	+4.359%
2026-06-25	38.2800	38.4950	38.0700	38.3400	+1.001%	3,567,934	+5.529%
2026-06-24	37.8500	38.4850	37.7000	37.9600	-3.040%	4,740,299	+6.586%
2026-06-23	39.1800	39.4600	39.1400	39.1500	-1.855%	1,741,144	+3.346%
2026-06-22	39.8700	40.0800	39.7000	39.8900	-0.672%	1,571,770	+1.429%
2026-06-18	40.6000	40.7300	40.0101	40.1600	-0.397%	3,259,686	+0.747%
2026-06-17	41.2700	41.7150	40.1650	40.3200	-2.302%	6,273,134	+0.347%
2026-06-16	41.2900	41.3800	41.0800	41.2700	+0.292%	998,376	-1.963%
2026-06-15	41.4600	41.6000	41.1000	41.1500	+2.618%	1,917,382	-1.677%
2026-06-12	40.0200	40.3300	39.7750	40.1000	+0.100%	4,492,525	+0.898%
2026-06-11	38.7900	40.1700	38.5700	40.0600	+3.035%	6,655,282	+0.999%
2026-06-10	39.5000	39.8550	38.8600	38.8800	-4.118%	4,847,517	+4.064%
2026-06-09	41.2400	41.5400	40.3300	40.5500	-1.602%	3,775,564	-0.222%
2026-06-08	41.2300	41.3801	41.0800	41.2100	+0.219%	2,075,097	-1.820%
2026-06-05	41.9600	41.9800	41.0800	41.1200	-3.610%	4,608,904	-1.605%
2026-06-04	42.9000	42.9700	42.4300	42.6600	+0.851%	1,260,485	-5.157%
2026-06-03	42.3700	42.4650	42.1500	42.3000	-0.983%	2,032,891	-4.350%
2026-06-02	42.9600	42.9800	42.6501	42.7200	+0.141%	1,232,042	-5.290%
2026-06-01	42.5300	42.8000	42.3550	42.6600	-1.433%	3,639,422	-5.157%
2026-05-29	43.1100	43.7600	43.0700	43.2800	+1.051%	2,118,137	-6.516%
2026-05-28	42.1600	42.9900	42.0700	42.8300	+1.062%	2,760,625	-5.534%
2026-05-27	41.9600	42.4503	41.9400	42.3800	-1.281%	2,808,123	-4.530%
2026-05-26	43.0600	43.1500	42.6900	42.9300	-0.023%	1,643,474	-5.754%
2026-05-22	43.0600	43.1100	42.7600	42.9400	-0.694%	3,708,168	-5.776%
2026-05-21	42.8500	43.4000	42.7400	43.2400	-0.139%	2,636,406	-6.429%
2026-05-20	42.7500	43.3600	42.5500	43.3000	+1.429%	4,026,801	-6.559%
2026-05-19	42.7700	42.9850	42.5200	42.6900	-1.636%	2,058,957	-5.224%
2026-05-18	43.5300	43.6550	43.1600	43.4000	+0.277%	3,224,429	-6.774%
2026-05-15	43.3200	43.4800	42.9600	43.2800	-2.302%	1,838,885	-6.516%
2026-05-14	44.6500	44.7500	44.3000	44.3000	-0.806%	1,505,599	-8.668%
2026-05-13	44.6500	44.8550	44.4700	44.6600	-0.557%	964,626	-9.404%
2026-05-12	44.6700	44.9100	44.1800	44.9100	-0.399%	2,359,510	-9.909%
2026-05-11	45.0300	45.2200	44.8400	45.0900	+0.222%	1,713,934	-10.268%
2026-05-08	45.0100	45.2301	44.7900	44.9900	+0.491%	1,619,094	-10.069%
2026-05-07	45.1800	45.3600	44.6350	44.7700	+0.201%	2,170,265	-9.627%
2026-05-06	44.6100	44.9200	44.5700	44.6800	+2.997%	2,716,358	-9.445%
2026-05-05	43.5800	43.6800	43.3500	43.3800	+0.837%	1,263,310	-6.731%
2026-05-04	43.4300	43.6450	42.8700	43.0200	-2.005%	2,840,682	-5.951%
2026-05-01	43.7000	44.3800	43.6750	43.9000	-0.136%	2,906,079	-7.836%
2026-04-30	44.1200	44.1300	43.8600	43.9600	+1.524%	2,116,115	-7.962%
2026-04-29	43.2110	43.4700	42.9600	43.3000	-1.051%	3,588,320	-6.559%
2026-04-28	43.6500	43.8200	43.4100	43.7600	-1.839%	2,304,187	-7.541%
2026-04-27	44.7600	44.7800	44.4550	44.5800	-0.801%	1,502,382	-9.242%
2026-04-24	44.7400	45.1400	44.6700	44.9400	+0.492%	1,713,246	-9.969%
2026-04-23	45.0100	45.1450	44.4200	44.7200	-0.930%	2,702,406	-9.526%
2026-04-22	45.2500	45.3400	44.9900	45.1400	+1.302%	1,857,305	-10.368%
2026-04-21	45.4900	45.6650	44.4700	44.5600	-2.792%	4,267,975	-9.201%
2026-04-20	45.9500	45.9800	45.6500	45.8400	-0.865%	1,664,366	-11.736%
2026-04-17	46.2100	46.5235	46.1900	46.2400	+1.292%	3,115,553	-12.500%
2026-04-16	45.8500	45.9300	45.4400	45.6500	-0.066%	2,567,369	-11.369%
2026-04-15	45.9300	46.0150	45.6000	45.6800	-1.040%	2,784,899	-11.427%
2026-04-14	45.5500	46.1700	45.5300	46.1600	+2.192%	3,499,578	-12.348%
2026-04-13	45.1000	45.2350	44.7750	45.1700	-0.375%	3,148,791	-10.427%
2026-04-10	45.4900	45.6700	45.2100	45.3400	-0.198%	3,039,580	-10.763%
2026-04-09	45.2600	45.7201	45.2100	45.4300	+0.799%	3,408,470	-10.940%
2026-04-08	45.6350	45.6750	44.7450	45.0700	+0.648%	5,132,054	-10.229%
2026-04-07	44.3800	44.9400	43.8900	44.7800	+0.970%	4,731,106	-9.647%
2026-04-06	44.4800	44.7400	44.2600	44.3500	-0.359%	2,367,315	-8.771%
2026-04-02	43.8100	44.7500	43.6800	44.5100	-1.960%	4,615,071	-9.099%
2026-04-01	45.1100	45.6417	44.9900	45.4000	+1.748%	6,433,832	-10.881%
2026-03-31	43.5700	44.6400	43.5300	44.6200	+3.767%	5,411,160	-9.323%
2026-03-30	43.5200	43.5600	42.8050	43.0000	0.000%	3,668,161	-5.907%
2026-03-27	42.1300	43.3900	42.0500	43.0000	+3.440%	5,371,570	-5.907%
2026-03-26	42.3600	42.6600	41.5250	41.5700	-3.684%	7,457,465	-2.670%
2026-03-25	43.5200	43.6100	42.7500	43.1600	+2.983%	4,947,524	-6.256%
2026-03-24	41.5100	42.2350	41.4350	41.9100	+0.024%	5,491,617	-3.460%
2026-03-23	42.0200	42.9850	41.4400	41.9000	-2.285%	14,040,248	-3.437%
2026-03-20	44.3900	44.4350	42.6500	42.8800	-3.052%	10,941,834	-5.644%
2026-03-19	43.5800	44.4000	43.2300	44.2300	-4.119%	12,346,685	-8.524%
2026-03-18	46.3100	46.6601	46.0900	46.1300	-3.129%	4,673,697	-12.291%
2026-03-17	47.7500	47.9200	47.3800	47.6200	-0.272%	3,447,865	-15.036%
2026-03-16	47.8100	47.9850	47.3801	47.7500	-0.063%	3,758,428	-15.267%
2026-03-13	48.6600	48.7300	47.7200	47.7800	-1.342%	5,057,850	-15.320%
2026-03-12	49.2600	49.2600	48.3800	48.4300	-1.944%	6,413,120	-16.457%
2026-03-11	49.3700	49.5000	49.0550	49.3900	-0.283%	2,542,590	-18.081%
2026-03-10	49.7500	49.9059	49.1700	49.5300	+1.123%	3,708,909	-18.312%
2026-03-09	48.5300	49.0000	48.2000	48.9800	-0.244%	3,557,143	-17.395%
2026-03-06	48.6300	49.2900	48.4250	49.1000	+1.572%	4,093,800	-17.597%
2026-03-05	48.7600	48.8000	48.1100	48.3400	-1.165%	4,980,573	-16.301%
2026-03-04	49.2100	49.3850	48.6700	48.9100	+0.721%	4,568,380	-17.277%
2026-03-03	48.9900	49.0500	47.5802	48.5600	-4.428%	10,806,860	-16.680%
2026-03-02	50.8300	51.0200	50.1100	50.8100	+1.356%	6,599,237	-20.370%
2026-02-27	49.8300	50.1600	49.6800	50.1300	+1.252%	3,137,709	-19.290%
2026-02-26	49.2500	49.5450	48.8700	49.5100	+0.876%	3,166,345	-18.279%
2026-02-25	49.3300	49.7100	49.0300	49.0800	-0.244%	3,188,204	-17.563%
2026-02-24	48.7400	49.2950	48.6900	49.2000	-1.403%	2,337,904	-17.764%
2026-02-23	49.2200	49.9001	49.2100	49.9000	+2.738%	2,817,882	-18.918%
2026-02-20	48.0200	48.5800	47.5100	48.5700	+1.952%	6,339,101	-16.698%
2026-02-19	47.4300	47.8400	47.2800	47.6400	+0.316%	2,585,426	-15.071%
2026-02-18	47.2700	47.7300	47.2100	47.4900	+2.195%	4,131,960	-14.803%
2026-02-17	46.6800	46.7900	46.2000	46.4700	-3.066%	5,946,038	-12.933%
2026-02-13	47.6600	48.0800	47.3050	47.9400	+2.436%	6,594,242	-15.603%
2026-02-12	48.1900	48.3365	46.4700	46.8000	-3.445%	13,308,146	-13.547%
2026-02-11	48.3100	48.5800	47.9900	48.4700	+1.127%	5,626,318	-16.526%
2026-02-10	48.3100	48.3800	47.6350	47.9300	-0.971%	4,127,358	-15.585%
2026-02-09	47.8200	48.4650	47.7700	48.4000	+2.586%	4,096,508	-16.405%
2026-02-06	46.7100	47.3500	46.6500	47.1800	+2.968%	5,753,438	-14.243%
2026-02-05	46.0400	46.7400	45.6600	45.8200	-2.656%	9,433,505	-11.698%
2026-02-04	47.9300	47.9950	46.2200	47.0700	-0.064%	13,536,901	-14.043%
2026-02-03	46.9200	47.5800	46.5100	47.1000	+6.225%	14,349,277	-14.098%
2026-02-02	44.9700	45.6900	43.8100	44.3400	-4.130%	20,910,985	-8.751%
2026-01-30	48.3300	48.7200	44.6500	46.2500	-10.037%	51,947,718	-12.519%
2026-01-29	52.8200	52.8400	48.5500	51.4100	+0.332%	42,679,408	-21.299%
2026-01-28	50.1100	51.3800	49.8900	51.2400	+3.830%	19,438,734	-21.038%
2026-01-27	48.2200	49.3800	48.1000	49.3500	+2.450%	8,526,118	-18.014%
2026-01-26	48.3900	48.6401	47.7246	48.1700	+1.475%	10,038,297	-16.006%
2026-01-23	47.0700	47.5500	47.0100	47.4700	+1.302%	4,037,043	-14.767%
2026-01-22	46.0100	46.9599	45.9850	46.8600	+1.892%	5,663,641	-13.658%
2026-01-21	46.3200	46.4300	45.3300	45.9900	+1.434%	14,471,418	-12.024%
2026-01-20	45.2700	45.4173	45.0050	45.3400	+3.824%	4,456,437	-10.763%
2026-01-16	43.8400	44.0255	43.2400	43.6700	-0.456%	5,044,869	-7.351%
2026-01-15	43.8600	44.0600	43.8200	43.8700	-0.634%	4,117,926	-7.773%
2026-01-14	44.1800	44.2356	43.8400	44.1500	+1.030%	5,084,792	-8.358%
2026-01-13	44.0100	44.1650	43.5500	43.7000	-0.183%	4,191,176	-7.414%
2026-01-12	43.7000	44.1245	43.6900	43.7800	+1.909%	4,292,772	-7.583%
2026-01-09	42.8200	43.0394	42.6900	42.9600	+0.703%	4,350,991	-5.819%
2026-01-08	42.1800	42.6699	42.1250	42.6600	+0.518%	4,316,830	-5.157%
2026-01-07	42.3600	42.5797	42.1550	42.4400	-0.911%	4,024,124	-4.665%
2026-01-06	42.5700	42.8500	42.5300	42.8300	+1.110%	4,073,365	-5.534%
2026-01-05	42.1300	42.4554	42.0981	42.3600	+2.616%	4,715,868	-4.485%
2026-01-02	41.6250	41.6350	41.0720	41.2800	+0.487%	5,448,253	-1.986%
2025-12-31	41.3200	41.4750	40.9900	41.0800	-0.701%	5,246,659	-1.509%
2025-12-30	41.8400	41.8450	41.3350	41.3700	+0.145%	6,504,935	-2.200%
2025-12-29	41.8500	41.8500	41.0100	41.3100	-4.353%	7,593,930	-2.058%
2025-12-26	43.1500	43.3603	42.9900	43.1900	+1.195%	4,099,588	-6.321%
2025-12-24	42.7100	42.7625	42.3700	42.6800	-0.397%	3,520,654	-5.201%
2025-12-23	42.5400	42.8699	42.1900	42.8500	+1.276%	6,219,924	-5.578%
2025-12-22	42.1800	42.3299	42.0500	42.3100	+2.297%	5,658,258	-4.372%
2025-12-19	41.2500	41.5150	41.1650	41.3600	+0.170%	5,738,487	-2.176%
2025-12-18	41.2900	41.6800	41.0444	41.2900	-0.217%	4,984,566	-2.010%
2025-12-17	41.2500	41.4500	41.1800	41.3800	+0.853%	5,588,949	-2.223%
2025-12-16	41.2100	41.3250	40.9000	41.0300	0.000%	5,114,130	-1.389%
2025-12-15	41.2400	41.3199	40.8403	41.0300	+0.122%	4,531,385	-1.389%
2025-12-12	41.3800	41.4800	40.5750	40.9800	+0.564%	7,049,876	-1.269%
2025-12-11	40.3100	40.8400	40.2700	40.7500	+1.066%	6,782,696	-0.712%
2025-12-10	40.0000	40.3950	39.8500	40.3200	+0.423%	6,234,489	+0.347%
2025-12-09	39.9600	40.2300	39.9400	40.1500	+0.501%	3,457,413	+0.772%
2025-12-08	40.1200	40.1300	39.8000	39.9500	-0.225%	4,998,465	+1.277%
2025-12-05	40.3300	40.6000	40.0200	40.0400	-0.224%	4,909,425	+1.049%
2025-12-04	40.1000	40.2150	39.9500	40.1300	+0.100%	2,596,153	+0.822%
2025-12-03	40.2650	40.4225	39.9850	40.0900	-0.100%	5,311,414	+0.923%
2025-12-02	40.2900	40.3099	39.6850	40.1300	-0.619%	4,939,983	+0.822%
2025-12-01	40.4800	40.4800	40.2200	40.3800	+0.473%	5,936,958	+0.198%
2025-11-28	40.0000	40.1900	39.9000	40.1900	+1.260%	3,048,826	+0.672%
2025-11-26	39.4900	39.7628	39.4300	39.6900	+0.787%	6,881,084	+1.940%
2025-11-25	39.4000	39.6300	39.1800	39.3800	-0.025%	6,190,083	+2.743%
2025-11-24	38.8400	39.4000	38.7800	39.3900	+1.625%	6,287,536	+2.716%
2025-11-21	38.7500	39.0800	38.6500	38.7600	-0.232%	5,842,685	+4.386%
2025-11-20	38.8800	39.1300	38.5355	38.8500	0.000%	5,646,269	+4.144%
2025-11-19	39.1400	39.3800	38.6518	38.8500	+0.181%	7,661,462	+4.144%
2025-11-18	38.8400	38.9100	38.5200	38.7800	+0.701%	5,517,682	+4.332%
2025-11-17	38.7700	38.9071	38.1800	38.5100	-1.130%	9,792,405	+5.064%
2025-11-14	38.6300	39.1750	38.4350	38.9500	-1.840%	6,477,292	+3.877%
2025-11-13	40.1400	40.2100	39.5100	39.6800	-0.800%	6,530,532	+1.966%
2025-11-12	39.3800	40.1500	39.3200	40.0000	+1.626%	5,286,787	+1.150%
2025-11-11	39.3700	39.4100	39.0600	39.3600	+0.408%	3,837,143	+2.795%
2025-11-10	38.9500	39.2312	38.8500	39.2000	+2.698%	3,761,061	+3.214%
2025-11-07	38.1300	38.3800	37.9700	38.1700	+0.606%	4,092,284	+5.999%
2025-11-06	38.0400	38.1501	37.8000	37.9400	-0.079%	3,655,740	+6.642%
2025-11-05	37.9600	38.0355	37.7900	37.9700	+1.145%	4,249,290	+6.558%
2025-11-04	37.6700	37.8903	37.4500	37.5400	-1.779%	3,659,609	+7.778%
2025-11-03	38.2200	38.4100	38.0850	38.2200	+0.236%	4,353,840	+5.861%
2025-10-31	38.3700	38.3900	37.8700	38.1300	-0.548%	5,184,365	+6.111%
2025-10-30	37.8300	38.3700	37.7800	38.3400	+1.914%	5,145,781	+5.529%
2025-10-29	38.3000	38.3350	37.4500	37.6200	-0.318%	10,928,013	+7.549%
2025-10-28	37.4700	37.8450	37.3148	37.7400	-0.763%	7,012,788	+7.207%
2025-10-27	38.4400	38.4900	37.8600	38.0300	-2.761%	9,145,416	+6.390%
2025-10-24	39.2200	39.4500	39.0600	39.1100	-0.331%	5,881,930	+3.452%
2025-10-23	39.5100	39.5900	39.2200	39.2400	+0.358%	5,728,106	+3.109%
2025-10-22	38.6200	39.2100	38.2200	39.1000	-0.179%	14,862,831	+3.478%
2025-10-21	40.0600	40.2850	38.9150	39.1700	-6.157%	16,077,683	+3.293%
2025-10-20	41.1900	41.7700	40.9200	41.7400	+3.573%	7,623,450	-3.067%
2025-10-17	41.1600	41.1600	39.9100	40.3000	-1.851%	24,585,141	+0.397%
2025-10-16	40.5300	41.1100	40.4500	41.0600	+2.292%	8,244,054	-1.461%
2025-10-15	39.9900	40.1699	39.8500	40.1400	+1.672%	6,406,497	+0.797%
2025-10-14	39.1900	39.6050	39.1550	39.4800	+0.766%	5,816,696	+2.482%
2025-10-13	39.0100	39.2450	38.9150	39.1800	+2.458%	6,430,821	+3.267%
2025-10-10	38.0800	38.3500	37.8600	38.2400	+0.977%	7,960,346	+5.805%
2025-10-09	38.6500	38.6650	37.5900	37.8700	-1.815%	10,749,865	+6.839%
2025-10-08	38.5100	38.7050	38.3900	38.5700	+1.634%	8,786,164	+4.900%
2025-10-07	37.9800	38.0500	37.7663	37.9500	+0.503%	6,094,489	+6.614%
2025-10-06	37.5100	37.8400	37.4381	37.7600	+1.944%	5,605,332	+7.150%
2025-10-03	37.0100	37.0950	36.8700	37.0400	+0.789%	4,612,807	+9.233%
2025-10-02	37.1200	37.1450	36.4000	36.7500	-0.325%	6,910,394	+10.095%
2025-10-01	36.9000	36.9800	36.7550	36.8700	+0.163%	4,837,026	+9.737%
2025-09-30	36.3700	36.8299	36.3500	36.8100	+0.822%	5,730,488	+9.916%
2025-09-29	36.4400	36.5499	36.3900	36.5100	+1.643%	5,633,280	+10.819%
2025-09-26	35.8300	36.0750	35.7750	35.9200	+0.588%	5,267,835	+12.639%
2025-09-25	35.6800	35.8165	35.4800	35.7100	+0.394%	5,446,620	+13.302%
2025-09-24	35.9200	35.9221	35.4400	35.5700	-0.919%	5,379,109	+13.748%
2025-09-23	36.0800	36.1201	35.7700	35.9000	+0.448%	6,941,568	+12.702%
2025-09-22	35.5000	35.7500	35.4200	35.7400	+1.707%	5,297,351	+13.206%
2025-09-19	34.8600	35.1400	34.8400	35.1400	+1.064%	6,280,965	+15.139%
2025-09-18	34.8300	34.8300	34.5900	34.7700	-0.401%	3,973,683	+16.365%
2025-09-17	35.0600	35.3450	34.7600	34.9100	-0.739%	8,107,678	+15.898%
2025-09-16	35.2200	35.3050	35.0701	35.1700	+0.199%	3,695,862	+15.041%
2025-09-15	34.8300	35.1359	34.8250	35.1000	+1.007%	3,673,144	+15.271%
2025-09-12	34.7900	34.8399	34.7201	34.7500	+0.202%	4,164,460	+16.432%
2025-09-11	34.5300	34.7150	34.4900	34.6800	-0.144%	4,781,125	+16.667%
2025-09-10	34.7800	34.8600	34.6650	34.7300	+0.347%	3,785,852	+16.499%
2025-09-09	34.9100	35.0300	34.5899	34.6100	-0.202%	4,932,771	+16.903%
2025-09-08	34.5600	34.7619	34.5200	34.6800	+1.167%	2,579,059	+16.667%
2025-09-05	34.1300	34.3299	34.0800	34.2800	+1.270%	3,185,639	+18.028%
2025-09-04	33.8700	33.9281	33.7018	33.8500	-0.412%	4,618,718	+19.527%
2025-09-03	33.9600	34.1199	33.8472	33.9900	+0.741%	2,813,362	+19.035%
2025-09-02	33.2500	33.7589	33.1700	33.7400	+2.429%	3,632,524	+19.917%
2025-08-29	32.6000	32.9400	32.5950	32.9400	+0.981%	3,379,959	+22.829%
2025-08-28	32.4600	32.6400	32.4300	32.6200	+0.741%	3,699,001	+24.034%
2025-08-27	32.2500	32.4050	32.1900	32.3800	+0.155%	3,448,693	+24.954%
2025-08-26	32.1800	32.3400	32.1400	32.3300	+0.748%	5,037,148	+25.147%
2025-08-25	32.0700	32.1853	32.0700	32.0900	-0.187%	2,311,987	+26.083%
2025-08-22	31.7500	32.2199	31.7400	32.1500	+1.005%	4,084,579	+25.848%
2025-08-21	31.8900	31.9100	31.8050	31.8300	-0.344%	3,564,051	+27.113%
2025-08-20	31.8500	31.9500	31.8400	31.9400	+1.044%	2,908,278	+26.675%
2025-08-19	31.7800	31.8399	31.6100	31.6100	-0.566%	3,047,388	+27.997%
2025-08-18	31.8700	31.8900	31.7600	31.7900	-0.188%	2,279,895	+27.273%
2025-08-15	31.8400	31.8951	31.7804	31.8500	+0.063%	2,485,235	+27.033%
2025-08-14	31.8900	31.9350	31.7417	31.8300	-0.624%	4,011,968	+27.113%
2025-08-13	32.0200	32.1400	31.9435	32.0300	+0.345%	4,099,977	+26.319%
2025-08-12	31.9200	32.0300	31.7697	31.9200	-0.125%	6,227,387	+26.754%
2025-08-11	31.9500	32.0684	31.8600	31.9600	-1.419%	5,389,459	+26.596%
2025-08-08	32.3300	32.4600	32.2050	32.4200	0.000%	9,933,893	+24.800%
2025-08-07	32.3000	32.4251	32.1701	32.4200	+0.808%	4,235,438	+24.800%
2025-08-06	32.1200	32.2399	32.0850	32.1600	-0.186%	3,598,778	+25.808%
2025-08-05	32.1500	32.3350	32.1400	32.2200	+0.062%	3,690,734	+25.574%
2025-08-04	32.1800	32.2800	32.1400	32.2000	+0.562%	3,219,959	+25.652%
2025-08-01	31.9600	32.0500	31.8400	32.0200	+2.040%	4,560,935	+26.359%
2025-07-31	31.5500	31.5500	31.3600	31.3800	+0.641%	5,015,614	+28.936%
2025-07-30	31.5200	31.5499	31.1600	31.1800	-1.640%	4,863,185	+29.763%
2025-07-29	31.6700	31.7999	31.5800	31.7000	+0.190%	2,922,590	+27.634%
2025-07-28	31.7500	31.7500	31.4800	31.6400	-0.628%	3,622,012	+27.876%
2025-07-25	31.8700	31.9200	31.7100	31.8400	-0.933%	4,141,288	+27.073%
2025-07-24	32.0300	32.1952	32.0050	32.1400	-0.557%	2,523,755	+25.887%
2025-07-23	32.5100	32.6100	32.2451	32.3200	-1.253%	7,085,101	+25.186%
2025-07-22	32.5600	32.7400	32.4706	32.7300	+0.956%	3,578,153	+23.617%
2025-07-21	32.2900	32.4400	32.2700	32.4200	+1.566%	3,725,677	+24.800%
2025-07-18	32.0200	32.0350	31.9200	31.9200	+0.220%	3,543,631	+26.754%
2025-07-17	31.6300	31.8600	31.5950	31.8500	-0.251%	3,380,220	+27.033%
2025-07-16	31.8100	32.2100	31.6551	31.9300	+0.535%	6,751,054	+26.715%
2025-07-15	31.8700	31.9650	31.6650	31.7600	-0.408%	4,536,591	+27.393%
2025-07-14	31.9900	32.0351	31.8600	31.8900	-0.375%	3,678,675	+26.874%
2025-07-11	31.9800	32.1250	31.9400	32.0100	+0.946%	4,080,539	+26.398%
2025-07-10	31.6900	31.7310	31.5700	31.7100	+0.253%	3,167,437	+27.594%
2025-07-09	31.4300	31.6400	31.4000	31.6300	+0.413%	3,744,669	+27.917%
2025-07-08	31.7300	31.7300	31.3500	31.5000	-1.037%	4,482,135	+28.444%
2025-07-07	31.5700	31.8600	31.5350	31.8300	+0.126%	4,126,474	+27.113%
2025-07-03	31.7900	31.8419	31.6900	31.7900	-0.687%	2,252,919	+27.273%
2025-07-02	31.8800	32.0300	31.7800	32.0100	+0.566%	3,746,615	+26.398%
2025-07-01	31.9400	31.9800	31.8200	31.8300	+0.919%	4,872,696	+27.113%
2025-06-30	31.3100	31.5600	31.2700	31.5400	+1.122%	6,198,325	+28.282%
2025-06-27	31.0600	31.3100	31.0500	31.1900	-1.826%	5,648,652	+29.721%
2025-06-26	31.6600	31.8150	31.5650	31.7700	-0.094%	2,504,398	+27.353%
2025-06-25	31.6000	31.8200	31.5900	31.8000	+0.315%	4,035,380	+27.233%
2025-06-24	31.5800	31.7200	31.4350	31.7000	-1.583%	4,844,739	+27.634%
2025-06-23	32.1200	32.3700	32.1200	32.2100	+0.343%	5,231,599	+25.613%
2025-06-20	32.0300	32.1900	32.0200	32.1000	-0.062%	3,318,038	+26.044%
2025-06-18	32.3800	32.4000	32.0800	32.1200	-0.526%	4,888,048	+25.965%
2025-06-17	32.3600	32.3950	32.1100	32.2900	+0.031%	4,533,636	+25.302%
2025-06-16	32.5900	32.5950	32.2647	32.2800	-1.435%	3,748,185	+25.341%
2025-06-13	32.8400	32.8758	32.6100	32.7500	+1.330%	5,257,314	+23.542%
2025-06-12	32.2500	32.4100	32.2197	32.3200	+1.221%	3,331,354	+25.186%
2025-06-11	31.8400	31.9498	31.6600	31.9300	+0.567%	4,686,470	+26.715%
2025-06-10	31.9100	31.9500	31.6675	31.7500	0.000%	3,180,494	+27.433%
2025-06-09	31.6200	31.8500	31.5893	31.7500	+0.475%	3,196,090	+27.433%
2025-06-06	31.9800	32.0050	31.5850	31.6000	-1.312%	4,501,555	+28.038%
2025-06-05	32.2300	32.3150	31.8450	32.0200	-0.497%	4,800,336	+26.359%
2025-06-04	32.0200	32.2857	31.9650	32.1800	+0.625%	3,795,693	+25.730%
2025-06-03	32.0500	32.0500	31.7947	31.9800	-0.868%	4,513,584	+26.517%
2025-06-02	32.0100	32.2700	31.9600	32.2600	+2.641%	5,389,802	+25.418%
2025-05-30	31.4300	31.4650	31.2100	31.4300	-0.664%	3,983,548	+28.731%
2025-05-29	31.6500	31.7613	31.5101	31.6400	+0.572%	4,205,572	+27.876%
2025-05-28	31.5400	31.5683	31.3700	31.4600	-0.222%	5,049,002	+28.608%
2025-05-27	31.4300	31.5600	31.3450	31.5300	-1.684%	3,971,117	+28.322%
2025-05-23	31.9700	32.1101	31.8300	32.0700	+2.199%	4,919,421	+26.162%
2025-05-22	31.5800	31.5900	31.2700	31.3800	-0.884%	4,205,357	+28.936%
2025-05-21	31.5100	31.7151	31.4301	31.6600	+0.796%	6,157,833	+27.795%
2025-05-20	30.8800	31.4299	30.8700	31.4100	+1.848%	4,899,429	+28.812%
2025-05-19	30.8200	30.9001	30.6950	30.8400	+1.248%	3,321,184	+31.193%
2025-05-16	30.2900	30.4899	30.2000	30.4600	-1.200%	3,643,134	+32.830%
2025-05-15	30.4400	30.8300	30.3950	30.8300	+1.649%	4,713,516	+31.236%
2025-05-14	30.3900	30.5079	30.2250	30.3300	-2.161%	5,801,724	+33.399%
2025-05-13	30.9400	31.0800	30.7750	31.0000	+0.421%	3,763,120	+30.516%
2025-05-12	30.8700	30.9900	30.7250	30.8700	-2.802%	4,915,745	+31.066%
2025-05-09	31.9900	31.9900	31.6750	31.7600	+0.698%	2,808,061	+27.393%
2025-05-08	32.0600	32.1300	31.3700	31.5400	-1.989%	3,364,149	+28.282%
2025-05-07	32.3100	32.4199	32.1000	32.1800	-1.409%	3,769,437	+25.730%
2025-05-06	32.4000	32.6650	32.2301	32.6400	+2.771%	3,846,894	+23.958%
2025-05-05	31.6700	31.8350	31.5301	31.7600	+2.950%	2,974,097	+27.393%
2025-05-02	31.0700	31.1350	30.7450	30.8500	+0.162%	4,139,436	+31.151%
2025-05-01	30.7800	30.8200	30.5700	30.8000	-2.067%	4,690,912	+31.364%
2025-04-30	31.5200	31.6700	31.4100	31.4500	-0.726%	3,800,663	+28.649%
2025-04-29	31.6600	31.7638	31.4800	31.6800	-0.969%	4,001,368	+27.715%
2025-04-28	31.4700	31.9900	31.3600	31.9900	+1.491%	3,186,909	+26.477%
2025-04-25	31.2400	31.6000	31.1550	31.5200	-1.160%	4,720,156	+28.363%
2025-04-24	31.7800	31.9246	31.5400	31.8900	+1.496%	3,465,012	+26.874%
2025-04-23	31.4800	31.5301	31.1000	31.4200	-2.422%	8,406,214	+28.771%
2025-04-22	32.8600	32.8650	32.1250	32.2000	-1.408%	6,162,047	+25.652%
2025-04-21	32.6100	32.7350	32.4900	32.6600	+3.093%	5,116,824	+23.882%
2025-04-17	31.7100	31.7884	31.3250	31.6800	-0.440%	4,203,534	+27.715%
2025-04-16	31.5200	31.8800	31.4447	31.8200	+3.211%	4,258,478	+27.153%
2025-04-15	30.7300	30.8400	30.6400	30.8300	+0.587%	2,407,586	+31.236%
2025-04-14	30.5900	30.6989	30.4800	30.6500	-0.552%	3,956,642	+32.007%
2025-04-11	30.8300	30.9650	30.7245	30.8200	+1.851%	5,871,477	+31.278%
2025-04-10	29.8900	30.3050	29.7250	30.2600	+2.542%	6,929,371	+33.708%
2025-04-09	29.2100	29.5750	29.0900	29.5100	+3.580%	10,829,055	+37.106%
2025-04-08	28.7600	28.8000	28.3836	28.4900	+0.352%	7,309,476	+42.015%
2025-04-07	28.8000	28.9800	28.2200	28.3900	-1.968%	14,636,336	+42.515%
2025-04-04	29.3800	29.3900	28.7700	28.9600	-2.294%	12,708,307	+39.710%
2025-04-03	29.2600	29.9100	29.2300	29.6400	-0.570%	6,335,745	+36.505%
2025-04-02	29.8400	29.9093	29.7401	29.8100	+0.202%	6,051,293	+35.726%
2025-04-01	29.9400	29.9400	29.5849	29.7500	-0.235%	4,650,581	+36.000%
2025-03-31	29.7600	29.8400	29.5800	29.8200	+1.463%	5,095,015	+35.681%
2025-03-28	29.3800	29.4503	29.2700	29.3900	+0.720%	4,400,302	+37.666%
2025-03-27	29.0300	29.1900	28.9400	29.1800	+1.319%	4,614,041	+38.657%
2025-03-26	28.8700	28.8700	28.7519	28.8000	-0.035%	2,529,952	+40.486%
2025-03-25	28.8400	28.9700	28.8000	28.8100	+0.453%	5,049,426	+40.437%
2025-03-24	28.8400	28.8750	28.6500	28.6800	-0.451%	4,155,008	+41.074%
2025-03-21	28.9200	28.9200	28.6201	28.8100	-0.826%	4,518,433	+40.437%
2025-03-20	28.9200	29.0700	28.9101	29.0500	-0.138%	4,380,733	+39.277%
2025-03-19	28.9600	29.1300	28.8700	29.0900	+0.414%	5,747,445	+39.086%
2025-03-18	28.9800	29.0000	28.8650	28.9700	+1.152%	4,376,553	+39.662%
2025-03-17	28.5000	28.6400	28.5000	28.6400	+0.562%	4,681,585	+41.271%
2025-03-14	28.5800	28.5900	28.4202	28.4800	+0.035%	4,787,953	+42.065%
2025-03-13	28.1100	28.4899	28.0993	28.4700	+1.751%	7,381,427	+42.115%
2025-03-12	27.7900	28.0700	27.7700	27.9800	+0.467%	4,943,986	+44.603%
2025-03-11	27.7800	27.8999	27.7750	27.8500	+1.199%	3,721,062	+45.278%
2025-03-10	27.7000	27.7700	27.4847	27.5200	-0.865%	6,518,900	+47.020%
2025-03-07	27.8400	27.9651	27.7000	27.7600	0.000%	5,172,767	+45.749%
2025-03-06	27.7600	27.8800	27.7500	27.7600	-0.502%	5,245,689	+45.749%
2025-03-05	27.7300	27.9699	27.7200	27.9000	+0.180%	8,529,542	+45.018%
2025-03-04	27.8200	27.8700	27.6800	27.8500	+0.906%	5,504,663	+45.278%
2025-03-03	27.4400	27.6100	27.4201	27.6000	+1.247%	5,987,492	+46.594%
2025-02-28	27.1600	27.2600	27.0250	27.2600	-0.584%	9,733,752	+48.423%
2025-02-27	27.5600	27.5850	27.3599	27.4200	-1.509%	5,541,184	+47.557%
2025-02-26	27.6300	27.8400	27.6000	27.8400	+0.144%	4,392,590	+45.330%
2025-02-25	28.1000	28.1050	27.5700	27.8000	-1.313%	5,426,719	+45.540%
2025-02-24	28.0900	28.1701	27.9701	28.1700	+0.535%	4,410,065	+43.628%
2025-02-21	28.0200	28.0900	27.8850	28.0200	0.000%	3,408,446	+44.397%
2025-02-20	27.9600	28.1200	27.9500	28.0200	0.000%	3,984,201	+44.397%
2025-02-19	28.0100	28.0700	27.8500	28.0200	+0.107%	4,627,804	+44.397%
2025-02-18	27.8800	28.0300	27.8800	27.9900	+1.634%	2,602,127	+44.552%
2025-02-14	27.9400	27.9500	27.4500	27.5400	-1.502%	5,654,381	+46.914%