Dark

SIVR
abrdn Physical Silver Shares ETF
stock NYSE ETF

At Close

Jul 17, 2025 3:59:30 PM EDT

36.36USD+0.762%(+0.28)796,163

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 9:25:30 AM EDT

35.97USD-0.305%(-0.11)1,765

After-hours

Jul 17, 2025 4:25:30 PM EDT

36.33USD-0.069%(-0.03)3,469

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	35.990	36.37000	35.8600	36.35	+0.748%	796,163	0.000%
2025-07-16	36.110	36.25000	35.7350	36.08	+0.334%	1,575,710	+0.748%
2025-07-15	36.400	36.50500	35.8200	35.96	-1.073%	1,455,464	+1.085%
2025-07-14	36.950	37.03500	36.3200	36.35	-0.954%	1,262,988	0.000%
2025-07-11	35.870	36.74500	35.8100	36.70	+3.790%	2,293,049	-0.954%
2025-07-10	34.980	35.38000	34.7300	35.36	+2.079%	1,838,314	+2.800%
2025-07-09	34.720	34.77000	34.5800	34.64	-0.830%	655,768	+4.936%
2025-07-08	34.970	34.99990	34.5950	34.93	-0.399%	902,908	+4.065%
2025-07-07	34.680	35.08000	34.6400	35.07	-0.142%	967,573	+3.650%
2025-07-03	35.070	35.19000	34.9200	35.12	+0.746%	554,723	+3.502%
2025-07-02	34.620	34.86000	34.5500	34.86	+1.514%	701,455	+4.274%
2025-07-01	34.550	34.73000	34.3200	34.34	-0.203%	872,000	+5.853%
2025-06-30	34.350	34.42000	34.2200	34.41	+0.555%	597,621	+5.638%
2025-06-27	34.160	34.50000	34.1300	34.22	-2.173%	955,298	+6.224%
2025-06-26	34.750	34.98500	34.6200	34.98	+1.011%	1,169,253	+3.917%
2025-06-25	34.100	34.63000	34.0800	34.63	+1.228%	699,593	+4.967%
2025-06-24	34.120	34.24000	33.6300	34.21	-1.041%	882,422	+6.255%
2025-06-23	34.420	34.66000	34.3900	34.57	+0.670%	1,009,569	+5.149%
2025-06-20	34.380	34.40000	34.1700	34.34	-1.633%	3,811,519	+5.853%
2025-06-18	35.390	35.40000	34.8300	34.91	-1.301%	1,542,743	+4.125%
2025-06-17	35.300	35.51500	35.0900	35.37	+1.813%	1,095,860	+2.771%
2025-06-16	34.730	34.76380	34.5200	34.74	+0.463%	760,217	+4.634%
2025-06-13	34.640	34.67500	34.4000	34.58	-0.346%	864,330	+5.119%
2025-06-12	34.460	34.70000	34.4000	34.70	+0.492%	1,054,879	+4.755%
2025-06-11	34.550	34.65000	34.3600	34.53	-0.861%	1,144,883	+5.271%
2025-06-10	34.940	35.07000	34.6300	34.83	-0.543%	875,047	+4.364%
2025-06-09	34.730	35.16990	34.6100	35.02	+2.129%	1,227,734	+3.798%
2025-06-06	34.530	34.58000	34.1450	34.29	+0.764%	1,466,959	+6.008%
2025-06-05	34.020	34.36650	33.6550	34.03	+3.592%	2,035,763	+6.818%
2025-06-04	32.835	32.96000	32.7750	32.85	-0.394%	754,221	+10.654%
2025-06-03	32.785	33.00000	32.5700	32.98	-0.423%	877,607	+10.218%
2025-06-02	32.370	33.13500	32.2200	33.12	+5.310%	1,439,523	+9.752%
2025-05-30	31.650	31.65500	31.2400	31.45	-1.101%	709,204	+15.580%
2025-05-29	31.785	31.86000	31.5300	31.80	+1.145%	484,407	+14.308%
2025-05-28	31.710	31.71000	31.4200	31.44	-0.789%	396,844	+15.617%
2025-05-27	31.520	31.72500	31.4500	31.69	-0.721%	593,004	+14.705%
2025-05-23	31.630	31.98000	31.4900	31.92	+1.366%	838,161	+13.878%
2025-05-22	31.500	31.58000	31.1421	31.49	-1.532%	746,915	+15.433%
2025-05-21	31.670	32.00500	31.5700	31.98	+1.267%	793,232	+13.665%
2025-05-20	30.940	31.60000	30.9400	31.58	+2.366%	624,885	+15.104%
2025-05-19	30.900	30.97000	30.7400	30.85	+0.358%	251,802	+17.828%
2025-05-16	30.630	30.81500	30.3392	30.74	-0.966%	460,252	+18.250%
2025-05-15	30.710	31.06000	30.6100	31.04	+1.206%	501,997	+17.107%
2025-05-14	30.865	30.97000	30.6000	30.67	-2.356%	553,289	+18.520%
2025-05-13	31.140	31.46500	31.0600	31.41	+1.159%	521,898	+15.727%
2025-05-12	31.100	31.19000	30.8650	31.05	-0.576%	622,478	+17.069%
2025-05-09	31.120	31.33500	31.0900	31.23	+1.166%	430,842	+16.394%
2025-05-08	31.040	31.22000	30.8046	30.87	-0.162%	625,953	+17.752%
2025-05-07	31.240	31.32000	30.7550	30.92	-2.430%	761,769	+17.561%
2025-05-06	31.670	31.71000	31.4700	31.69	+2.590%	615,119	+14.705%
2025-05-05	31.020	31.04820	30.6700	30.89	+1.179%	335,241	+17.676%
2025-05-02	31.030	31.11500	30.4443	30.53	-0.909%	513,546	+19.063%
2025-05-01	30.870	30.97500	30.6000	30.81	-0.773%	1,255,971	+17.981%
2025-04-30	31.130	31.25000	30.8900	31.05	-0.799%	736,225	+17.069%
2025-04-29	31.930	31.97000	31.2900	31.30	-1.106%	658,565	+16.134%
2025-04-28	31.560	31.67500	31.2900	31.65	+0.476%	588,795	+14.850%
2025-04-25	31.450	31.56100	31.0656	31.50	-1.685%	851,107	+15.397%
2025-04-24	31.800	32.06000	31.6300	32.04	-0.031%	548,687	+13.452%
2025-04-23	31.270	32.10530	31.1500	32.05	+3.554%	1,048,249	+13.417%
2025-04-22	31.280	31.61000	30.9500	30.95	-0.801%	931,803	+17.447%
2025-04-21	31.400	31.45000	30.9900	31.20	+0.710%	1,241,100	+16.506%
2025-04-17	30.990	31.13000	30.6040	30.98	-0.705%	499,245	+17.334%
2025-04-16	31.290	31.47480	31.1600	31.20	+1.102%	858,238	+16.506%
2025-04-15	30.860	30.88000	30.6150	30.86	+0.260%	500,187	+17.790%
2025-04-14	30.510	30.88000	30.2900	30.78	+0.523%	673,207	+18.096%
2025-04-11	30.180	30.79000	30.1000	30.62	+2.924%	1,071,970	+18.713%
2025-04-10	29.500	29.79000	29.1600	29.75	+1.156%	671,193	+22.185%
2025-04-09	28.950	29.60000	28.7900	29.41	+3.229%	1,373,580	+23.597%
2025-04-08	28.980	29.12000	28.2600	28.49	-0.175%	999,137	+27.589%
2025-04-07	28.690	29.17000	28.2300	28.54	+0.635%	2,527,055	+27.365%
2025-04-04	29.380	29.38000	27.8600	28.36	-6.310%	2,765,406	+28.173%
2025-04-03	30.350	30.91990	30.2500	30.27	-6.052%	1,502,490	+20.086%
2025-04-02	32.280	32.47000	32.1300	32.22	+0.405%	422,099	+12.818%
2025-04-01	32.430	32.43000	31.9200	32.09	-1.292%	662,063	+13.275%
2025-03-31	32.350	32.53000	31.9600	32.51	+0.092%	690,809	+11.812%
2025-03-28	32.950	32.99960	32.3600	32.48	-1.036%	1,074,913	+11.915%
2025-03-27	32.250	32.88000	32.1700	32.82	+2.466%	827,102	+10.756%
2025-03-26	32.240	32.25000	31.9501	32.03	-0.156%	566,081	+13.487%
2025-03-25	31.990	32.23000	31.9900	32.08	+2.101%	694,211	+13.310%
2025-03-24	31.680	31.70000	31.3800	31.42	-0.159%	528,354	+15.691%
2025-03-21	31.670	31.80000	31.1600	31.47	-1.626%	646,608	+15.507%
2025-03-20	31.750	32.01000	31.7000	31.99	-0.775%	726,607	+13.629%
2025-03-19	32.180	32.37000	31.9400	32.24	-0.340%	597,478	+12.748%
2025-03-18	32.600	32.65000	32.3100	32.35	+0.217%	685,520	+12.365%
2025-03-17	31.900	32.33000	31.8500	32.28	+0.311%	496,458	+12.608%
2025-03-14	32.400	32.42970	31.9900	32.18	+0.187%	588,846	+12.958%
2025-03-13	31.640	32.38330	31.5800	32.12	+1.389%	880,359	+13.169%
2025-03-12	31.470	31.79000	31.4000	31.68	+0.892%	538,760	+14.741%
2025-03-11	31.020	31.47000	30.9950	31.40	+3.086%	625,588	+15.764%
2025-03-10	30.960	30.99000	30.4600	30.46	-1.774%	726,833	+19.337%
2025-03-07	30.770	31.09540	30.6350	31.01	-0.289%	621,354	+17.220%
2025-03-06	30.930	31.26000	30.9000	31.10	-0.384%	652,960	+16.881%
2025-03-05	30.640	31.22500	30.5900	31.22	+2.697%	726,869	+16.432%
2025-03-04	30.440	30.54990	30.0200	30.40	+0.963%	601,612	+19.572%
2025-03-03	30.200	30.38000	30.0500	30.11	+1.449%	588,130	+20.724%
2025-02-28	29.550	29.77000	29.4001	29.68	-0.369%	440,449	+22.473%
2025-02-27	30.300	30.36000	29.7500	29.79	-1.845%	523,798	+22.021%
2025-02-26	30.170	30.49000	30.0500	30.35	+0.430%	443,028	+19.769%
2025-02-25	30.580	30.72000	29.8600	30.22	-1.979%	725,091	+20.285%
2025-02-24	31.020	31.04500	30.6200	30.83	-0.645%	674,577	+17.905%
2025-02-21	31.520	31.52000	31.0100	31.03	-1.367%	515,812	+17.145%
2025-02-20	31.430	31.59000	31.3300	31.46	+0.608%	445,258	+15.544%
2025-02-19	31.190	31.28000	30.9700	31.27	-0.160%	550,643	+16.246%
2025-02-18	31.050	31.40000	30.9950	31.32	+1.986%	543,244	+16.060%
2025-02-14	31.710	31.75000	30.6050	30.71	-0.583%	1,173,315	+18.365%
2025-02-13	30.600	30.90990	30.5400	30.89	+0.423%	654,429	+17.676%
2025-02-12	30.630	30.88000	30.4900	30.76	+1.184%	431,543	+18.173%
2025-02-11	30.240	30.50000	30.2300	30.40	-0.751%	490,733	+19.572%
2025-02-10	30.530	30.77000	30.4701	30.63	+0.525%	415,798	+18.675%
2025-02-07	31.000	31.16840	30.3400	30.47	-1.039%	816,005	+19.298%
2025-02-06	30.620	30.80500	30.3000	30.79	+0.032%	556,439	+18.058%
2025-02-05	30.780	31.05500	30.7300	30.78	+0.457%	618,761	+18.096%
2025-02-04	30.520	30.89500	30.4400	30.64	+2.031%	680,723	+18.636%
2025-02-03	30.000	30.23000	29.5600	30.03	+0.569%	1,484,263	+21.046%
2025-01-31	30.160	30.22000	29.7500	29.86	-0.830%	673,601	+21.735%
2025-01-30	30.030	30.28990	29.9000	30.11	+2.659%	609,237	+20.724%
2025-01-29	29.420	29.57000	29.1800	29.33	+1.488%	643,610	+23.935%
2025-01-28	28.860	29.10000	28.7088	28.90	+0.312%	1,075,526	+25.779%
2025-01-27	28.840	29.06000	28.3680	28.81	-1.403%	459,588	+26.171%
2025-01-24	29.290	29.42500	29.1500	29.22	+0.828%	373,737	+24.401%
2025-01-23	28.830	29.11000	28.5042	28.98	-1.429%	344,693	+25.431%
2025-01-22	29.300	29.50000	29.1600	29.40	+0.136%	459,461	+23.639%
2025-01-21	29.270	29.42900	29.2000	29.36	+1.451%	420,206	+23.808%
2025-01-17	28.830	29.09000	28.7619	28.94	-1.397%	410,046	+25.605%
2025-01-16	29.330	29.55000	29.2445	29.35	+0.171%	392,085	+23.850%
2025-01-15	29.020	29.32500	28.8000	29.30	+2.735%	629,375	+24.061%
2025-01-14	28.310	28.61000	28.3100	28.52	+0.920%	380,789	+27.454%
2025-01-13	28.300	28.49000	28.1800	28.26	-2.248%	590,305	+28.627%
2025-01-10	29.260	29.26160	28.8800	28.91	+0.592%	521,740	+25.735%
2025-01-08	28.930	28.98000	28.4500	28.74	+0.279%	494,763	+26.479%
2025-01-07	28.970	28.99000	28.6400	28.66	+0.385%	629,469	+26.832%
2025-01-06	28.420	28.80000	28.3800	28.55	+1.026%	396,864	+27.320%
2025-01-03	28.500	28.53500	28.2100	28.26	+0.142%	352,183	+28.627%
2025-01-02	28.000	28.24990	27.9900	28.22	+2.358%	485,820	+28.809%
2024-12-31	27.470	27.69010	27.4651	27.57	-0.397%	514,348	+31.846%
2024-12-30	27.900	27.90000	27.4900	27.68	-1.319%	1,182,382	+31.322%
2024-12-27	28.190	28.25000	28.0000	28.05	-1.406%	380,309	+29.590%
2024-12-26	28.480	28.50000	28.2300	28.45	+0.424%	359,571	+27.768%
2024-12-24	28.290	28.34000	28.1629	28.33	+0.106%	217,740	+28.309%
2024-12-23	28.220	28.36000	28.0800	28.30	+0.426%	454,499	+28.445%
2024-12-20	27.890	28.35000	27.8600	28.18	+1.403%	701,473	+28.992%
2024-12-19	27.860	27.92000	27.4502	27.79	-1.314%	910,997	+30.802%
2024-12-18	28.900	28.96000	28.0700	28.16	-3.363%	1,050,022	+29.084%
2024-12-17	29.030	29.16000	28.7850	29.14	+0.034%	1,624,448	+24.743%
2024-12-16	29.230	29.25000	29.0900	29.13	+0.138%	725,076	+24.785%
2024-12-13	29.180	29.20000	28.9100	29.09	-1.623%	806,471	+24.957%
2024-12-12	29.990	30.00500	29.4700	29.57	-2.858%	1,274,152	+22.929%
2024-12-11	30.350	30.73000	30.2960	30.44	+0.197%	1,718,833	+19.415%
2024-12-10	30.580	30.63500	30.3700	30.38	0.000%	672,791	+19.651%
2024-12-09	30.660	30.82340	30.3399	30.38	+2.635%	839,968	+19.651%
2024-12-06	29.670	29.85000	29.4300	29.60	-1.070%	843,180	+22.804%
2024-12-05	29.850	29.94500	29.6100	29.92	+0.167%	546,477	+21.491%
2024-12-04	29.700	30.05000	29.6500	29.87	+0.810%	1,106,557	+21.694%
2024-12-03	29.580	29.68000	29.3250	29.63	+1.786%	417,283	+22.680%
2024-12-02	29.200	29.20000	28.9400	29.11	-0.513%	444,964	+24.871%
2024-11-29	29.320	29.34000	29.1500	29.26	+1.809%	480,811	+24.231%
2024-11-27	29.080	29.16000	28.6200	28.74	-1.305%	1,354,127	+26.479%
2024-11-26	29.150	29.16000	28.9180	29.12	+0.518%	471,768	+24.828%
2024-11-25	29.060	29.07000	28.7000	28.97	-2.883%	1,157,731	+25.475%
2024-11-22	29.630	29.91000	29.5500	29.83	+1.463%	548,301	+21.857%
2024-11-21	29.630	29.64000	29.2599	29.40	-0.407%	520,943	+23.639%
2024-11-20	29.730	29.80500	29.3900	29.52	-1.139%	542,848	+23.137%
2024-11-19	29.800	29.89500	29.6500	29.86	+0.437%	425,176	+21.735%
2024-11-18	29.510	29.85010	29.5100	29.73	+2.979%	681,885	+22.267%
2024-11-15	29.380	29.40000	28.8200	28.87	-0.893%	760,051	+25.909%
2024-11-14	28.890	29.26990	28.8300	29.13	+0.726%	898,425	+24.785%
2024-11-13	29.580	29.62000	28.9100	28.92	-1.599%	1,078,377	+25.692%
2024-11-12	29.330	29.42500	29.1200	29.39	+0.273%	626,168	+23.682%
2024-11-11	29.300	29.36000	29.0500	29.31	-1.809%	1,013,716	+24.019%
2024-11-08	30.350	30.41000	29.7900	29.85	-2.195%	846,620	+21.776%
2024-11-07	30.300	30.69000	30.1700	30.52	+2.347%	773,143	+19.102%
2024-11-06	29.520	30.01000	29.4300	29.82	-4.331%	1,240,021	+21.898%
2024-11-05	31.440	31.44000	31.1200	31.17	+0.451%	744,534	+16.619%
2024-11-04	31.210	31.30000	30.8370	31.03	+0.323%	686,514	+17.145%
2024-11-01	31.500	31.63000	30.8800	30.93	-0.929%	717,972	+17.523%
2024-10-31	31.790	31.80000	31.0400	31.22	-3.254%	1,113,971	+16.432%
2024-10-30	32.210	32.45000	31.9112	32.27	-1.915%	951,433	+12.643%
2024-10-29	32.660	32.99000	32.5400	32.90	+2.237%	759,476	+10.486%
2024-10-28	32.170	32.45000	32.0650	32.18	0.000%	781,655	+12.958%
2024-10-25	32.020	32.49000	31.9211	32.18	+0.093%	928,850	+12.958%
2024-10-24	32.650	32.70000	31.7399	32.15	0.000%	1,057,431	+13.064%
2024-10-23	32.580	32.59250	31.9300	32.15	-3.250%	1,346,698	+13.064%
2024-10-22	32.910	33.31000	32.7300	33.23	+2.816%	1,702,196	+9.389%
2024-10-21	32.630	32.71500	31.9800	32.32	+0.623%	1,446,558	+12.469%
2024-10-18	30.860	32.17000	30.8300	32.12	+6.182%	1,167,147	+13.169%
2024-10-17	30.310	30.58000	29.9150	30.25	-0.099%	675,311	+20.165%
2024-10-16	30.530	30.73000	30.1599	30.28	+0.631%	740,840	+20.046%
2024-10-15	29.890	30.26000	29.7700	30.09	+0.669%	570,678	+20.804%
2024-10-14	29.820	30.09000	29.6350	29.89	-0.829%	481,093	+21.613%
2024-10-11	29.980	30.23000	29.9600	30.14	+1.447%	553,812	+20.604%
2024-10-10	29.310	29.77500	29.2400	29.71	+1.816%	747,264	+22.349%
2024-10-09	28.920	29.30670	28.8700	29.18	-0.545%	606,024	+24.572%
2024-10-08	29.760	29.88000	28.7700	29.34	-3.200%	1,191,940	+23.892%
2024-10-07	30.390	30.46000	30.0650	30.31	-1.495%	679,591	+19.927%
2024-10-04	30.590	31.48000	30.3500	30.77	+0.490%	1,185,020	+18.135%
2024-10-03	30.280	30.76662	30.1800	30.62	+0.790%	705,247	+18.713%
2024-10-02	30.520	30.86000	30.0450	30.38	+1.436%	810,272	+19.651%
2024-10-01	30.140	30.42000	29.9000	29.95	+0.672%	1,217,399	+21.369%
2024-09-30	29.890	29.89000	29.5100	29.75	-1.555%	891,532	+22.185%
2024-09-27	30.740	30.83650	29.9400	30.22	-1.435%	819,845	+20.285%
2024-09-26	30.700	30.84000	30.3200	30.66	+0.756%	757,052	+18.558%
2024-09-25	30.490	30.81000	30.1600	30.43	-1.137%	990,094	+19.454%
2024-09-24	29.600	30.83000	29.5000	30.78	+5.051%	1,032,589	+18.096%
2024-09-23	29.580	29.63500	29.2600	29.30	-1.645%	624,582	+24.061%
2024-09-20	29.750	29.95000	29.5300	29.79	+1.223%	730,587	+22.021%
2024-09-19	29.580	29.73500	29.2600	29.43	+3.046%	971,473	+23.513%
2024-09-18	29.290	29.85000	28.3900	28.56	-2.459%	1,961,912	+27.276%
2024-09-17	29.330	29.61000	29.1600	29.28	-0.577%	786,599	+24.146%
2024-09-16	29.600	29.62000	29.2400	29.45	+0.375%	533,698	+23.430%
2024-09-13	29.190	29.53000	29.0900	29.34	+2.803%	1,185,373	+23.892%
2024-09-12	27.890	28.57000	27.8300	28.54	+4.351%	803,714	+27.365%
2024-09-11	27.290	27.44000	26.8300	27.35	+0.700%	471,993	+32.907%
2024-09-10	27.180	27.18000	26.7900	27.16	+0.370%	343,956	+33.837%
2024-09-09	26.920	27.10000	26.7900	27.06	+1.386%	578,112	+34.331%
2024-09-06	27.490	27.57000	26.4600	26.69	-2.804%	877,642	+36.193%
2024-09-05	27.620	27.88000	27.3900	27.46	+2.044%	663,868	+32.374%
2024-09-04	26.800	27.09000	26.7900	26.91	+0.485%	545,255	+35.080%
2024-09-03	27.050	27.06500	26.4900	26.78	-2.971%	858,390	+35.736%
2024-08-30	27.930	28.06500	27.4250	27.60	-1.604%	879,606	+31.703%
2024-08-29	27.970	28.31000	27.8800	28.05	+0.322%	532,145	+29.590%
2024-08-28	28.110	28.13000	27.7850	27.96	-2.476%	710,517	+30.007%
2024-08-27	28.530	28.75000	28.3900	28.67	+0.175%	567,235	+26.788%
2024-08-26	28.700	28.72000	28.4100	28.62	+0.492%	559,951	+27.009%
2024-08-23	27.960	28.54000	27.8900	28.48	+3.039%	789,673	+27.633%
2024-08-22	28.220	28.22000	27.5100	27.64	-2.090%	951,307	+31.512%
2024-08-21	28.180	28.41000	27.9200	28.23	+0.355%	667,559	+28.764%
2024-08-20	28.570	28.64000	27.9900	28.13	+0.071%	772,878	+29.221%
2024-08-19	27.720	28.15000	27.6300	28.11	+1.553%	584,502	+29.313%
2024-08-16	27.090	27.69000	26.9900	27.68	+2.216%	478,748	+31.322%
2024-08-15	27.020	27.24000	26.6750	27.08	+2.966%	577,142	+34.232%
2024-08-14	26.450	26.61000	25.9800	26.30	-1.202%	538,349	+38.213%
2024-08-13	26.380	26.63000	26.2900	26.62	-0.262%	539,126	+36.551%
2024-08-12	26.590	26.79000	26.3000	26.69	+1.948%	808,937	+36.193%
2024-08-09	26.290	26.43000	26.0600	26.18	-0.038%	673,519	+38.846%
2024-08-08	25.870	26.37000	25.8090	26.19	+2.786%	767,320	+38.793%
2024-08-07	25.830	25.92780	25.4050	25.48	-1.240%	1,019,118	+42.661%
2024-08-06	25.700	26.05000	25.6400	25.80	-0.807%	1,021,747	+40.891%
2024-08-05	25.800	26.21000	25.7000	26.01	-4.655%	2,241,761	+39.754%
2024-08-02	27.680	27.73550	26.7000	27.28	+0.073%	1,540,151	+33.248%
2024-08-01	27.780	27.80500	26.9700	27.26	-1.446%	879,349	+33.346%
2024-07-31	27.490	27.75000	27.3200	27.66	+2.255%	884,553	+31.417%
2024-07-30	26.770	27.15000	26.4700	27.05	+1.539%	759,717	+34.381%
2024-07-29	26.750	26.77000	26.1100	26.64	-0.150%	599,274	+36.449%
2024-07-26	26.580	26.72000	26.4000	26.68	+0.376%	649,856	+36.244%
2024-07-25	26.420	26.73000	26.3600	26.58	-3.905%	1,071,871	+36.757%
2024-07-24	28.010	28.15000	27.6600	27.66	-0.967%	435,687	+31.417%
2024-07-23	27.770	27.94000	27.6600	27.93	+0.108%	308,325	+30.147%
2024-07-22	27.680	27.90320	27.5500	27.90	-0.072%	544,010	+30.287%
2024-07-19	27.640	27.99000	27.6000	27.92	-2.001%	836,296	+30.193%
2024-07-18	29.070	29.08000	28.4300	28.49	-1.623%	796,153	+27.589%
2024-07-17	29.570	29.68000	28.7200	28.96	-3.338%	1,526,987	+25.518%
2024-07-16	29.340	30.01000	29.3000	29.96	+2.148%	952,253	+21.328%
2024-07-15	29.410	29.71570	29.1900	29.33	-0.374%	788,335	+23.935%
2024-07-12	29.350	29.63000	29.2500	29.44	-1.997%	584,700	+23.471%
2024-07-11	30.080	30.26000	29.8147	30.04	+1.969%	867,143	+21.005%
2024-07-10	29.600	29.79000	29.3000	29.46	+0.102%	1,037,768	+23.388%
2024-07-09	29.640	29.75000	29.1700	29.43	-0.034%	683,799	+23.513%
2024-07-08	29.690	29.85000	29.1000	29.44	-1.307%	934,118	+23.471%
2024-07-05	29.480	30.09590	29.4000	29.83	+2.614%	930,150	+21.857%
2024-07-03	28.990	29.31000	28.9900	29.07	+2.939%	477,362	+25.043%
2024-07-02	28.110	28.50000	28.0250	28.24	+0.462%	840,697	+28.718%
2024-07-01	28.000	28.18000	27.8550	28.11	+0.970%	485,575	+29.313%
2024-06-28	28.140	28.14100	27.8000	27.84	+0.614%	383,478	+30.568%
2024-06-27	27.790	27.92000	27.6000	27.67	+0.545%	354,738	+31.370%
2024-06-26	27.390	27.68000	27.3200	27.52	-0.434%	755,659	+32.086%
2024-06-25	28.050	28.05000	27.5800	27.64	-2.125%	766,533	+31.512%
2024-06-24	28.340	28.41000	28.1500	28.24	+0.035%	631,901	+28.718%
2024-06-21	28.850	28.86000	28.1750	28.23	-3.750%	1,063,858	+28.764%
2024-06-20	28.770	29.43000	28.7000	29.33	+3.860%	856,106	+23.935%
2024-06-18	27.930	28.27000	27.9000	28.24	+0.248%	717,194	+28.718%
2024-06-17	28.160	28.19000	27.8100	28.17	-0.389%	578,364	+29.038%
2024-06-14	27.880	28.29000	27.7300	28.28	+2.278%	1,020,596	+28.536%
2024-06-13	28.070	28.18110	27.4000	27.65	-2.331%	1,145,300	+31.465%
2024-06-12	28.800	28.86000	28.2100	28.31	+1.324%	2,168,213	+28.400%
2024-06-11	27.980	28.06000	27.7950	27.94	-1.620%	931,771	+30.100%
2024-06-10	28.340	28.51000	28.1100	28.40	+1.829%	983,933	+27.993%
2024-06-07	28.560	28.56000	27.8600	27.89	-6.660%	2,366,097	+30.333%
2024-06-06	29.100	29.96000	28.9800	29.88	+4.184%	1,543,033	+21.653%
2024-06-05	28.380	28.73000	28.1598	28.68	+1.522%	1,517,679	+26.743%
2024-06-04	28.590	28.59000	28.0900	28.25	-3.253%	2,054,836	+28.673%
2024-06-03	29.120	29.46000	28.8500	29.20	+0.482%	1,438,826	+24.486%
2024-05-31	30.110	30.19000	28.8750	29.06	-2.254%	1,843,480	+25.086%
2024-05-30	30.180	30.40000	29.6400	29.73	-2.684%	1,544,400	+22.267%
2024-05-29	30.430	30.84990	30.3450	30.55	-0.163%	1,375,154	+18.985%
2024-05-28	30.670	30.70000	30.0300	30.60	+5.445%	1,940,874	+18.791%
2024-05-24	29.210	29.29000	28.9100	29.02	+0.624%	741,568	+25.258%
2024-05-23	29.400	29.58000	28.7500	28.84	-2.304%	2,374,930	+26.040%
2024-05-22	30.400	30.41000	29.4161	29.52	-3.624%	2,671,042	+23.137%
2024-05-21	30.470	30.88500	30.1700	30.63	+0.989%	2,253,367	+18.675%
2024-05-20	30.290	30.93000	29.7400	30.33	+0.630%	3,209,104	+19.848%
2024-05-17	29.150	30.19000	28.8500	30.14	+6.427%	2,401,753	+20.604%
2024-05-16	28.250	28.43500	28.0500	28.32	-0.282%	689,661	+28.355%
2024-05-15	27.820	28.44500	27.2900	28.40	+3.801%	2,382,948	+27.993%
2024-05-14	27.190	27.49000	27.0600	27.36	+1.258%	1,322,290	+32.858%
2024-05-13	27.030	27.13050	26.8500	27.02	+0.185%	1,136,603	+34.530%
2024-05-10	27.190	27.26000	26.8200	26.97	-0.369%	971,869	+34.779%
2024-05-09	26.500	27.07000	26.4993	27.07	+3.597%	1,331,720	+34.281%
2024-05-08	26.030	26.29000	25.9900	26.13	+0.230%	688,026	+39.112%
2024-05-07	26.190	26.26500	26.0400	26.07	-0.610%	908,984	+39.432%
2024-05-06	26.160	26.29000	26.0000	26.23	+3.512%	1,085,788	+38.582%
2024-05-03	25.360	25.45000	24.9899	25.34	-0.627%	1,270,999	+43.449%
2024-05-02	25.070	25.60000	25.0300	25.50	+0.354%	1,154,148	+42.549%
2024-05-01	25.270	25.79000	25.2200	25.41	+0.954%	1,545,193	+43.054%
2024-04-30	25.390	25.50990	25.1400	25.17	-3.192%	1,462,505	+44.418%
2024-04-29	26.060	26.24000	25.8400	26.00	-0.192%	881,159	+39.808%
2024-04-26	26.370	26.39000	25.9200	26.05	-0.648%	1,256,879	+39.539%
2024-04-25	26.020	26.38000	25.9650	26.22	+0.614%	1,402,753	+38.635%
2024-04-24	26.050	26.21000	25.9400	26.06	-0.306%	724,362	+39.486%
2024-04-23	25.820	26.20000	25.7800	26.14	+0.269%	1,843,379	+39.059%
2024-04-22	26.100	26.36000	25.9400	26.07	-4.993%	1,897,150	+39.432%
2024-04-19	27.140	27.54000	27.1100	27.44	+1.442%	2,012,323	+32.471%
2024-04-18	27.330	27.37000	26.9400	27.05	-0.037%	2,003,701	+34.381%
2024-04-17	27.350	27.56000	26.9100	27.06	+0.185%	2,744,002	+34.331%
2024-04-16	27.300	27.30000	26.7400	27.01	-2.279%	2,827,327	+34.580%
2024-04-15	27.440	27.64110	26.8900	27.64	+3.057%	3,192,663	+31.512%
2024-04-12	28.050	28.50000	26.7200	26.82	-1.470%	3,845,604	+35.533%
2024-04-11	26.900	27.24000	26.5700	27.22	+2.292%	1,398,706	+33.542%
2024-04-10	26.500	27.29000	26.3400	26.61	-1.152%	2,656,712	+36.603%
2024-04-09	26.950	27.10000	26.4300	26.92	+1.241%	2,203,632	+35.030%
2024-04-08	26.540	26.66990	26.0600	26.59	+1.527%	1,404,609	+36.706%
2024-04-05	25.630	26.31000	25.5300	26.19	+2.105%	1,914,816	+38.793%
2024-04-04	25.730	26.10990	25.5300	25.65	-0.889%	3,403,161	+41.715%
2024-04-03	25.390	25.90000	25.2910	25.88	+3.686%	2,430,798	+40.456%
2024-04-02	24.390	24.99000	24.3300	24.96	+4.391%	2,754,135	+45.633%
2024-04-01	24.250	24.28000	23.6800	23.91	+0.420%	1,775,650	+52.028%
2024-03-28	23.500	23.85500	23.4500	23.81	+1.061%	783,301	+52.667%
2024-03-27	23.390	23.59000	23.3800	23.56	+0.813%	641,711	+54.287%
2024-03-26	23.650	23.65000	23.3250	23.37	-1.100%	831,677	+55.541%
2024-03-25	23.630	23.78000	23.6000	23.63	+0.042%	530,350	+53.830%
2024-03-22	23.710	23.88000	23.5700	23.62	-0.253%	734,578	+53.895%
2024-03-21	24.210	24.23000	23.5900	23.68	-2.871%	1,407,333	+53.505%
2024-03-20	23.790	24.53000	23.7500	24.38	+2.222%	1,504,917	+49.098%
2024-03-19	23.870	23.90000	23.6700	23.85	-0.542%	842,721	+52.411%
2024-03-18	24.200	24.21000	23.9100	23.98	-0.498%	619,400	+51.585%
2024-03-15	24.120	24.35000	24.0400	24.10	+1.388%	859,859	+50.830%
2024-03-14	23.970	24.01000	23.6800	23.77	-0.335%	665,141	+52.924%
2024-03-13	23.360	23.93000	23.2900	23.85	+3.202%	910,138	+52.411%
2024-03-12	23.230	23.26000	22.9800	23.11	-1.155%	559,844	+57.291%
2024-03-11	23.360	23.47000	23.2700	23.38	+0.516%	834,909	+55.475%
2024-03-08	23.260	23.49000	23.1400	23.26	-0.129%	882,862	+56.277%
2024-03-07	23.180	23.44800	23.1600	23.29	+0.735%	858,265	+56.076%
2024-03-06	22.870	23.25750	22.8700	23.12	+1.985%	1,143,918	+57.223%
2024-03-05	22.970	23.08000	22.6500	22.67	-0.875%	1,079,775	+60.344%
2024-03-04	22.410	22.91010	22.3787	22.87	+3.251%	1,096,110	+58.942%
2024-03-01	21.740	22.27000	21.5900	22.15	+2.027%	1,645,490	+64.108%
2024-02-29	21.700	21.75000	21.5700	21.71	+1.024%	517,243	+67.434%
2024-02-28	21.460	21.50000	21.3900	21.49	-0.186%	393,087	+69.148%
2024-02-27	21.700	21.70000	21.4600	21.53	-0.139%	599,314	+68.834%
2024-02-26	21.570	21.64000	21.4900	21.56	-1.911%	572,554	+68.599%
2024-02-23	21.760	22.01500	21.6550	21.98	+0.918%	766,161	+65.378%
2024-02-22	21.880	21.94000	21.7700	21.78	-0.729%	603,661	+66.896%
2024-02-21	22.080	22.08000	21.7950	21.94	-0.409%	641,404	+65.679%
2024-02-20	22.150	22.18000	22.0000	22.03	-1.608%	557,501	+65.002%
2024-02-16	22.040	22.49000	21.8800	22.39	+2.051%	1,110,517	+62.349%
2024-02-15	21.810	22.05000	21.8050	21.94	+2.619%	968,772	+65.679%
2024-02-14	21.180	21.50000	21.1500	21.38	+1.231%	752,049	+70.019%
2024-02-13	21.390	21.39000	21.0463	21.12	-2.762%	1,032,218	+72.112%
2024-02-12	21.580	21.79850	21.5500	21.72	+0.323%	550,515	+67.357%
2024-02-09	21.520	21.67000	21.4100	21.65	+0.231%	501,570	+67.898%
2024-02-08	21.370	21.66000	21.3300	21.60	+1.599%	699,603	+68.287%
2024-02-07	21.390	21.49000	21.2600	21.26	-1.024%	522,852	+70.978%
2024-02-06	21.370	21.53000	21.3400	21.48	+0.374%	525,030	+69.227%
2024-02-05	21.370	21.49000	21.3200	21.40	-1.428%	661,585	+69.860%
2024-02-02	21.550	21.74500	21.4500	21.71	-2.163%	1,252,136	+67.434%
2024-02-01	21.900	22.26000	21.8300	22.19	+1.510%	1,020,152	+63.813%
2024-01-31	22.180	22.33000	21.8100	21.86	-1.487%	1,030,821	+66.285%
2024-01-30	22.270	22.31000	21.9600	22.19	-0.045%	545,198	+63.813%
2024-01-29	22.000	22.23000	21.8050	22.20	+1.648%	676,248	+63.739%
2024-01-26	21.770	21.89000	21.7400	21.84	-0.319%	910,945	+66.438%
2024-01-25	21.930	22.04000	21.7600	21.91	+1.014%	1,532,678	+65.906%