Tokyo - Delayed Quote
JPY
SPDR Gold Shares (1326.T)
57,610.00
-600.00
(-1.03%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
58,000.00 | 58,040.00 | 57,500.00 | 57,610.00 | 57,610.00 | 4,569 |
|
Oct 29, 2026
|
58,680.00 | 58,850.00 | 58,200.00 | 58,210.00 | 58,210.00 | 3,103 |
|
Oct 28, 2026
|
58,810.00 | 58,910.00 | 58,260.00 | 58,330.00 | 58,330.00 | 4,896 |
|
Oct 27, 2026
|
57,820.00 | 58,160.00 | 57,810.00 | 57,870.00 | 57,870.00 | 8,874 |
|
Oct 26, 2026
|
57,430.00 | 57,820.00 | 57,240.00 | 57,600.00 | 57,600.00 | 10,947 |
|
Oct 23, 2026
|
57,700.00 | 57,910.00 | 57,340.00 | 57,770.00 | 57,770.00 | 12,428 |
|
Oct 22, 2026
|
59,770.00 | 59,800.00 | 58,650.00 | 58,930.00 | 58,930.00 | 14,412 |
|
Oct 21, 2026
|
59,720.00 | 59,840.00 | 59,600.00 | 59,630.00 | 59,630.00 | 9,621 |
|
Oct 20, 2026
|
60,020.00 | 60,180.00 | 59,710.00 | 59,820.00 | 59,820.00 | 3,718 |
|
Oct 19, 2026
|
60,490.00 | 60,650.00 | 60,290.00 | 60,520.00 | 60,520.00 | 3,704 |
|
Oct 16, 2026
|
60,210.00 | 60,570.00 | 60,130.00 | 60,380.00 | 60,380.00 | 3,239 |
|
Oct 15, 2026
|
59,580.00 | 60,050.00 | 59,530.00 | 59,870.00 | 59,870.00 | 6,346 |
|
Oct 14, 2026
|
60,280.00 | 60,460.00 | 60,150.00 | 60,220.00 | 60,220.00 | 3,352 |
|
Oct 13, 2026
|
60,640.00 | 60,930.00 | 60,290.00 | 60,780.00 | 60,780.00 | 3,931 |
|
Oct 9, 2026
|
60,030.00 | 60,920.00 | 59,990.00 | 60,740.00 | 60,740.00 | 6,263 |
|
Oct 8, 2026
|
59,570.00 | 60,030.00 | 59,360.00 | 59,640.00 | 59,640.00 | 6,897 |
|
Oct 7, 2026
|
60,430.00 | 60,530.00 | 59,910.00 | 59,940.00 | 59,940.00 | 4,670 |
|
Oct 6, 2026
|
59,910.00 | 60,050.00 | 59,580.00 | 59,910.00 | 59,910.00 | 4,748 |
|
Oct 5, 2026
|
59,940.00 | 60,210.00 | 59,780.00 | 60,070.00 | 60,070.00 | 9,015 |
|
Oct 2, 2026
|
60,570.00 | 60,640.00 | 59,990.00 | 60,570.00 | 60,570.00 | 3,240 |
|
Oct 1, 2026
|
60,060.00 | 60,850.00 | 59,890.00 | 60,760.00 | 60,760.00 | 6,362 |
|
Sep 30, 2026
|
60,380.00 | 60,450.00 | 59,880.00 | 60,060.00 | 60,060.00 | 5,401 |
|
Sep 29, 2026
|
59,580.00 | 59,820.00 | 59,350.00 | 59,780.00 | 59,780.00 | 6,967 |
|
Sep 28, 2026
|
61,520.00 | 61,560.00 | 60,250.00 | 60,250.00 | 60,250.00 | 14,879 |
|
Sep 25, 2026
|
62,080.00 | 62,490.00 | 61,750.00 | 61,960.00 | 61,960.00 | 6,699 |
|
Sep 24, 2026
|
62,250.00 | 62,330.00 | 61,870.00 | 62,160.00 | 62,160.00 | 4,104 |
|
Sep 18, 2026
|
62,200.00 | 63,240.00 | 62,150.00 | 63,240.00 | 63,240.00 | 7,964 |
|
Sep 17, 2026
|
61,150.00 | 61,780.00 | 61,010.00 | 61,490.00 | 61,490.00 | 8,059 |
|
Sep 16, 2026
|
60,980.00 | 61,730.00 | 60,920.00 | 61,560.00 | 61,560.00 | 4,165 |
|
Sep 15, 2026
|
60,730.00 | 61,200.00 | 60,690.00 | 60,860.00 | 60,860.00 | 6,632 |
|
Sep 14, 2026
|
60,970.00 | 61,440.00 | 60,920.00 | 61,210.00 | 61,210.00 | 7,978 |
|
Sep 11, 2026
|
61,170.00 | 61,590.00 | 60,910.00 | 61,460.00 | 61,460.00 | 7,000 |
|
Sep 10, 2026
|
61,880.00 | 62,450.00 | 61,810.00 | 62,170.00 | 62,170.00 | 4,696 |
|
Sep 9, 2026
|
61,230.00 | 61,890.00 | 61,030.00 | 61,740.00 | 61,740.00 | 6,812 |
|
Sep 8, 2026
|
62,360.00 | 62,550.00 | 62,010.00 | 62,010.00 | 62,010.00 | 6,040 |
|
Sep 7, 2026
|
63,380.00 | 63,450.00 | 62,690.00 | 62,720.00 | 62,720.00 | 7,104 |
|
Sep 4, 2026
|
63,960.00 | 64,200.00 | 63,800.00 | 64,030.00 | 64,030.00 | 5,856 |
|
Sep 3, 2026
|
63,920.00 | 64,180.00 | 63,740.00 | 63,740.00 | 63,740.00 | 7,747 |
|
Sep 2, 2026
|
63,450.00 | 63,690.00 | 62,940.00 | 63,250.00 | 63,250.00 | 22,279 |
|
Sep 1, 2026
|
65,200.00 | 65,330.00 | 64,870.00 | 64,950.00 | 64,950.00 | 5,155 |
|
Aug 31, 2026
|
65,410.00 | 65,630.00 | 64,700.00 | 65,020.00 | 65,020.00 | 15,814 |
|
Aug 28, 2026
|
67,150.00 | 67,280.00 | 66,890.00 | 67,010.00 | 67,010.00 | 5,341 |
|
Aug 27, 2026
|
67,500.00 | 67,840.00 | 67,130.00 | 67,350.00 | 67,350.00 | 5,906 |
|
Aug 26, 2026
|
68,000.00 | 68,060.00 | 67,470.00 | 67,470.00 | 67,470.00 | 11,070 |
|
Aug 25, 2026
|
68,320.00 | 68,570.00 | 67,550.00 | 68,000.00 | 68,000.00 | 13,223 |
|
Aug 24, 2026
|
67,340.00 | 67,900.00 | 66,950.00 | 67,710.00 | 67,710.00 | 22,699 |
|
Aug 21, 2026
|
65,940.00 | 66,480.00 | 65,810.00 | 66,480.00 | 66,480.00 | 18,288 |
|
Aug 20, 2026
|
65,520.00 | 65,610.00 | 65,180.00 | 65,350.00 | 65,350.00 | 10,380 |
|
Aug 19, 2026
|
63,430.00 | 63,760.00 | 63,300.00 | 63,440.00 | 63,440.00 | 6,377 |
|
Aug 18, 2026
|
64,660.00 | 64,850.00 | 64,250.00 | 64,420.00 | 64,420.00 | 4,577 |
|
Aug 17, 2026
|
63,850.00 | 64,420.00 | 63,780.00 | 64,130.00 | 64,130.00 | 7,374 |
|
Aug 14, 2026
|
63,730.00 | 63,780.00 | 63,000.00 | 63,220.00 | 63,220.00 | 7,588 |
|
Aug 13, 2026
|
64,530.00 | 65,000.00 | 63,930.00 | 63,950.00 | 63,950.00 | 6,053 |
|
Aug 12, 2026
|
63,880.00 | 64,480.00 | 63,790.00 | 64,200.00 | 64,200.00 | 8,297 |
|
Aug 10, 2026
|
62,800.00 | 63,190.00 | 62,600.00 | 63,150.00 | 63,150.00 | 9,752 |
|
Aug 7, 2026
|
61,760.00 | 62,320.00 | 61,500.00 | 62,230.00 | 62,230.00 | 6,696 |
|
Aug 6, 2026
|
61,680.00 | 62,220.00 | 61,490.00 | 61,600.00 | 61,600.00 | 12,073 |
|
Aug 5, 2026
|
58,860.00 | 60,360.00 | 58,860.00 | 60,280.00 | 60,280.00 | 7,109 |
|
Aug 4, 2026
|
58,600.00 | 58,820.00 | 58,430.00 | 58,680.00 | 58,680.00 | 4,204 |
|
Aug 3, 2026
|
59,040.00 | 59,040.00 | 57,770.00 | 58,470.00 | 58,470.00 | 10,782 |
|
Jul 31, 2026
|
60,350.00 | 60,430.00 | 59,970.00 | 60,040.00 | 60,040.00 | 6,994 |
|
Jul 30, 2026
|
61,170.00 | 61,340.00 | 60,420.00 | 60,480.00 | 60,480.00 | 8,660 |
|
Jul 29, 2026
|
60,480.00 | 60,600.00 | 60,220.00 | 60,580.00 | 60,580.00 | 7,257 |
|
Jul 28, 2026
|
61,210.00 | 61,210.00 | 60,600.00 | 60,750.00 | 60,750.00 | 5,814 |
|
Jul 27, 2026
|
61,420.00 | 61,770.00 | 61,280.00 | 61,430.00 | 61,430.00 | 22,494 |
|
Jul 24, 2026
|
60,850.00 | 60,900.00 | 60,420.00 | 60,600.00 | 60,600.00 | 7,117 |
|
Jul 23, 2026
|
61,870.00 | 61,900.00 | 61,480.00 | 61,620.00 | 61,620.00 | 11,678 |
|
Jul 22, 2026
|
61,050.00 | 61,900.00 | 60,990.00 | 61,640.00 | 61,640.00 | 9,746 |
|
Jul 21, 2026
|
59,740.00 | 60,730.00 | 59,680.00 | 60,670.00 | 60,670.00 | 6,763 |
|
Jul 17, 2026
|
59,400.00 | 59,620.00 | 59,270.00 | 59,590.00 | 59,590.00 | 15,459 |
|
Jul 16, 2026
|
60,310.00 | 60,370.00 | 59,850.00 | 59,920.00 | 59,920.00 | 6,003 |
|
Jul 15, 2026
|
60,320.00 | 60,370.00 | 59,820.00 | 59,860.00 | 59,860.00 | 7,745 |
|
Jul 14, 2026
|
59,660.00 | 60,040.00 | 59,400.00 | 59,890.00 | 59,890.00 | 9,416 |
|
Jul 13, 2026
|
60,620.00 | 60,760.00 | 60,200.00 | 60,430.00 | 60,430.00 | 7,316 |
|
Jul 10, 2026
|
61,470.00 | 61,470.00 | 60,910.00 | 60,940.00 | 60,940.00 | 2,924 |
|
Jul 9, 2026
|
60,800.00 | 61,030.00 | 60,430.00 | 61,020.00 | 61,020.00 | 6,467 |
|
Jul 8, 2026
|
61,000.00 | 61,550.00 | 61,000.00 | 61,500.00 | 61,500.00 | 8,879 |
|
Jul 7, 2026
|
61,850.00 | 61,930.00 | 61,150.00 | 61,300.00 | 61,300.00 | 6,588 |
|
Jul 6, 2026
|
62,000.00 | 62,330.00 | 61,650.00 | 61,810.00 | 61,810.00 | 12,554 |
|
Jul 3, 2026
|
61,170.00 | 62,010.00 | 61,070.00 | 61,470.00 | 61,470.00 | 11,422 |
|
Jul 2, 2026
|
60,140.00 | 60,710.00 | 60,100.00 | 60,610.00 | 60,610.00 | 8,717 |
|
Jul 1, 2026
|
59,740.00 | 59,870.00 | 59,140.00 | 59,200.00 | 59,200.00 | 10,031 |
|
Jun 30, 2026
|
59,620.00 | 59,690.00 | 58,710.00 | 59,690.00 | 59,690.00 | 13,537 |
|
Jun 29, 2026
|
60,250.00 | 60,480.00 | 59,960.00 | 60,280.00 | 60,280.00 | 8,729 |
|
Jun 26, 2026
|
59,580.00 | 59,810.00 | 59,210.00 | 59,650.00 | 59,650.00 | 11,925 |
|
Jun 25, 2026
|
59,480.00 | 59,590.00 | 58,800.00 | 59,110.00 | 59,110.00 | 29,939 |
|
Jun 24, 2026
|
60,750.00 | 60,980.00 | 60,100.00 | 60,610.00 | 60,610.00 | 11,707 |
|
Jun 23, 2026
|
62,070.00 | 62,210.00 | 60,990.00 | 61,050.00 | 61,050.00 | 10,875 |
|
Jun 22, 2026
|
61,300.00 | 62,510.00 | 61,300.00 | 62,210.00 | 62,210.00 | 12,192 |
|
Jun 19, 2026
|
62,080.00 | 62,080.00 | 61,050.00 | 61,280.00 | 61,280.00 | 17,464 |
|
Jun 18, 2026
|
63,070.00 | 63,810.00 | 63,020.00 | 63,420.00 | 63,420.00 | 6,708 |
|
Jun 17, 2026
|
63,750.00 | 64,010.00 | 63,550.00 | 63,600.00 | 63,600.00 | 4,760 |
|
Jun 16, 2026
|
63,490.00 | 63,740.00 | 63,330.00 | 63,450.00 | 63,450.00 | 5,351 |
|
Jun 15, 2026
|
63,040.00 | 63,680.00 | 62,970.00 | 63,280.00 | 63,280.00 | 16,625 |
|
Jun 12, 2026
|
61,970.00 | 62,150.00 | 61,300.00 | 61,460.00 | 61,460.00 | 19,782 |
|
Jun 11, 2026
|
59,580.00 | 60,640.00 | 59,400.00 | 60,180.00 | 60,180.00 | 32,166 |
|
Jun 10, 2026
|
62,130.00 | 62,200.00 | 61,400.00 | 61,950.00 | 61,950.00 | 29,029 |
|
Jun 9, 2026
|
63,450.00 | 63,890.00 | 63,400.00 | 63,710.00 | 63,710.00 | 13,556 |
|
Jun 8, 2026
|
63,900.00 | 64,030.00 | 62,820.00 | 63,310.00 | 63,310.00 | 14,677 |
|
Jun 5, 2026
|
65,540.00 | 65,570.00 | 65,020.00 | 65,180.00 | 65,180.00 | 7,049 |
|
Jun 4, 2026
|
65,410.00 | 65,760.00 | 65,230.00 | 65,600.00 | 65,600.00 | 7,356 |
|
Jun 3, 2026
|
65,680.00 | 65,990.00 | 65,420.00 | 65,490.00 | 65,490.00 | 12,981 |
|
Jun 2, 2026
|
65,680.00 | 66,430.00 | 65,470.00 | 66,430.00 | 66,430.00 | 9,906 |
|
Jun 1, 2026
|
66,380.00 | 66,490.00 | 65,950.00 | 66,080.00 | 66,080.00 | 11,868 |
|
May 29, 2026
|
65,700.00 | 66,120.00 | 65,660.00 | 66,070.00 | 66,070.00 | 12,726 |
|
May 28, 2026
|
65,110.00 | 65,280.00 | 63,960.00 | 64,150.00 | 64,150.00 | 17,452 |
|
May 27, 2026
|
66,050.00 | 66,130.00 | 65,580.00 | 65,620.00 | 65,620.00 | 8,464 |
|
May 26, 2026
|
66,510.00 | 66,510.00 | 66,010.00 | 66,130.00 | 66,130.00 | 7,330 |
|
May 25, 2026
|
66,590.00 | 66,760.00 | 66,380.00 | 66,410.00 | 66,410.00 | 10,124 |
|
May 22, 2026
|
66,240.00 | 66,300.00 | 65,860.00 | 66,080.00 | 66,080.00 | 8,962 |
|
May 21, 2026
|
66,260.00 | 66,620.00 | 65,960.00 | 66,190.00 | 66,190.00 | 7,641 |
|
May 20, 2026
|
65,520.00 | 65,800.00 | 65,010.00 | 65,210.00 | 65,210.00 | 18,173 |
|
May 19, 2026
|
66,800.00 | 67,000.00 | 66,150.00 | 66,370.00 | 66,370.00 | 8,719 |
|
May 18, 2026
|
66,130.00 | 66,400.00 | 65,350.00 | 66,160.00 | 66,160.00 | 19,849 |
|
May 15, 2026
|
67,670.00 | 67,700.00 | 66,360.00 | 66,610.00 | 66,610.00 | 16,543 |
|
May 14, 2026
|
68,040.00 | 68,270.00 | 67,670.00 | 67,970.00 | 67,970.00 | 9,190 |
|
May 13, 2026
|
68,290.00 | 68,410.00 | 67,960.00 | 68,170.00 | 68,170.00 | 7,578 |
|
May 12, 2026
|
68,720.00 | 68,930.00 | 67,860.00 | 67,860.00 | 67,860.00 | 13,993 |
|
May 11, 2026
|
67,600.00 | 67,790.00 | 67,080.00 | 67,290.00 | 67,290.00 | 12,755 |
|
May 8, 2026
|
67,730.00 | 68,150.00 | 67,640.00 | 68,110.00 | 68,110.00 | 12,525 |
|
May 7, 2026
|
67,480.00 | 67,710.00 | 67,270.00 | 67,710.00 | 67,710.00 | 18,005 |
|
May 1, 2026
|
66,720.00 | 66,930.00 | 66,350.00 | 66,350.00 | 66,350.00 | 15,738 |
|
Apr 30, 2026
|
67,080.00 | 67,440.00 | 66,940.00 | 67,380.00 | 67,380.00 | 18,154 |
|
Apr 28, 2026
|
68,680.00 | 68,780.00 | 67,600.00 | 67,690.00 | 67,690.00 | 16,112 |
|
Apr 27, 2026
|
68,560.00 | 69,150.00 | 68,450.00 | 68,970.00 | 68,970.00 | 11,442 |
|
Apr 24, 2026
|
68,860.00 | 69,120.00 | 68,350.00 | 68,520.00 | 68,520.00 | 11,140 |
|
Apr 23, 2026
|
69,280.00 | 69,600.00 | 68,780.00 | 69,060.00 | 69,060.00 | 16,052 |
|
Apr 22, 2026
|
69,330.00 | 69,750.00 | 69,300.00 | 69,660.00 | 69,660.00 | 10,866 |
|
Apr 21, 2026
|
70,370.00 | 70,510.00 | 69,700.00 | 69,710.00 | 69,710.00 | 6,512 |
|
Apr 20, 2026
|
69,480.00 | 70,220.00 | 69,360.00 | 69,920.00 | 69,920.00 | 12,657 |
|
Apr 17, 2026
|
70,040.00 | 70,400.00 | 69,750.00 | 70,080.00 | 70,080.00 | 10,598 |
|
Apr 16, 2026
|
70,370.00 | 70,530.00 | 70,190.00 | 70,270.00 | 70,270.00 | 13,843 |
|
Apr 15, 2026
|
70,520.00 | 71,080.00 | 70,280.00 | 70,280.00 | 70,280.00 | 17,256 |
|
Apr 14, 2026
|
69,560.00 | 69,840.00 | 69,530.00 | 69,700.00 | 69,700.00 | 10,889 |
|
Apr 13, 2026
|
68,470.00 | 69,390.00 | 68,410.00 | 69,370.00 | 69,370.00 | 12,574 |
|
Apr 10, 2026
|
69,570.00 | 69,770.00 | 69,320.00 | 69,580.00 | 69,580.00 | 11,760 |
|
Apr 9, 2026
|
68,740.00 | 68,980.00 | 68,500.00 | 68,820.00 | 68,820.00 | 10,744 |
|
Apr 8, 2026
|
70,600.00 | 70,770.00 | 69,700.00 | 70,240.00 | 70,240.00 | 27,840 |
|
Apr 7, 2026
|
68,380.00 | 68,480.00 | 67,840.00 | 68,130.00 | 68,130.00 | 12,451 |
|
Apr 6, 2026
|
67,620.00 | 68,550.00 | 67,530.00 | 68,240.00 | 68,240.00 | 34,191 |
|
Apr 3, 2026
|
67,210.00 | 69,530.00 | 67,210.00 | 68,250.00 | 68,250.00 | 19,560 |
|
Apr 2, 2026
|
69,680.00 | 69,960.00 | 66,690.00 | 67,190.00 | 67,190.00 | 46,164 |
|
Apr 1, 2026
|
68,510.00 | 68,910.00 | 68,110.00 | 68,500.00 | 68,500.00 | 23,884 |
|
Mar 31, 2026
|
66,330.00 | 67,780.00 | 65,850.00 | 66,830.00 | 66,830.00 | 22,424 |
|
Mar 30, 2026
|
65,500.00 | 66,550.00 | 65,010.00 | 66,500.00 | 66,500.00 | 21,514 |
|
Mar 27, 2026
|
64,600.00 | 65,600.00 | 64,140.00 | 65,450.00 | 65,450.00 | 39,825 |
|
Mar 26, 2026
|
65,880.00 | 66,530.00 | 64,680.00 | 65,010.00 | 65,010.00 | 21,595 |
|
Mar 25, 2026
|
66,340.00 | 67,100.00 | 66,200.00 | 66,490.00 | 66,490.00 | 40,876 |
|
Mar 24, 2026
|
64,500.00 | 64,630.00 | 62,750.00 | 63,980.00 | 63,980.00 | 56,774 |
|
Mar 23, 2026
|
64,820.00 | 65,230.00 | 62,270.00 | 62,270.00 | 62,270.00 | 154,082 |
|
Mar 19, 2026
|
71,140.00 | 71,350.00 | 70,670.00 | 70,670.00 | 70,670.00 | 48,203 |
|
Mar 18, 2026
|
73,070.00 | 73,280.00 | 72,690.00 | 73,010.00 | 73,010.00 | 22,584 |
|
Mar 17, 2026
|
73,280.00 | 73,790.00 | 73,090.00 | 73,390.00 | 73,390.00 | 16,724 |
|
Mar 16, 2026
|
73,300.00 | 73,680.00 | 72,970.00 | 73,550.00 | 73,550.00 | 28,173 |
|
Mar 13, 2026
|
74,550.00 | 75,030.00 | 74,500.00 | 74,610.00 | 74,610.00 | 17,177 |
|
Mar 12, 2026
|
75,040.00 | 75,540.00 | 74,940.00 | 75,310.00 | 75,310.00 | 20,920 |
|
Mar 11, 2026
|
75,540.00 | 75,950.00 | 75,300.00 | 75,590.00 | 75,590.00 | 27,300 |
|
Mar 10, 2026
|
74,510.00 | 75,100.00 | 74,220.00 | 74,890.00 | 74,890.00 | 25,380 |
|
Mar 9, 2026
|
73,930.00 | 74,810.00 | 73,160.00 | 74,700.00 | 74,700.00 | 26,422 |
|
Mar 5, 2026
|
74,560.00 | 74,890.00 | 74,000.00 | 74,280.00 | 74,280.00 | 23,732 |
|
Mar 4, 2026
|
74,100.00 | 75,180.00 | 74,040.00 | 74,360.00 | 74,360.00 | 47,242 |
|
Mar 3, 2026
|
77,290.00 | 77,830.00 | 76,400.00 | 76,920.00 | 76,920.00 | 28,128 |
|
Mar 2, 2026
|
77,320.00 | 77,620.00 | 76,260.00 | 77,620.00 | 77,620.00 | 73,803 |
|
Feb 27, 2026
|
74,280.00 | 74,480.00 | 73,980.00 | 74,370.00 | 74,370.00 | 21,274 |
|
Feb 26, 2026
|
74,100.00 | 74,550.00 | 73,950.00 | 74,510.00 | 74,510.00 | 17,956 |
|
Feb 25, 2026
|
73,740.00 | 74,550.00 | 73,580.00 | 74,220.00 | 74,220.00 | 29,726 |
|
Feb 24, 2026
|
74,180.00 | 74,480.00 | 73,300.00 | 73,720.00 | 73,720.00 | 40,387 |
|
Feb 20, 2026
|
71,220.00 | 71,690.00 | 71,010.00 | 71,640.00 | 71,640.00 | 27,509 |
|
Feb 19, 2026
|
70,560.00 | 71,370.00 | 70,480.00 | 71,320.00 | 71,320.00 | 51,693 |
|
Feb 18, 2026
|
68,340.00 | 69,730.00 | 68,340.00 | 69,560.00 | 69,560.00 | 25,806 |
|
Feb 17, 2026
|
70,450.00 | 70,470.00 | 68,330.00 | 68,730.00 | 68,730.00 | 33,849 |
|
Feb 16, 2026
|
70,530.00 | 70,790.00 | 69,900.00 | 70,270.00 | 70,270.00 | 28,268 |
|
Feb 13, 2026
|
69,200.00 | 70,270.00 | 69,090.00 | 69,720.00 | 69,720.00 | 26,699 |
|
Feb 12, 2026
|
71,350.00 | 71,470.00 | 70,800.00 | 71,290.00 | 71,290.00 | 19,767 |
|
Feb 10, 2026
|
72,260.00 | 72,470.00 | 71,460.00 | 71,860.00 | 71,860.00 | 25,834 |
|
Feb 9, 2026
|
72,470.00 | 72,810.00 | 71,460.00 | 72,250.00 | 72,250.00 | 46,405 |
|
Feb 6, 2026
|
67,550.00 | 70,640.00 | 67,020.00 | 69,970.00 | 69,970.00 | 96,324 |
|
Feb 5, 2026
|
72,340.00 | 72,430.00 | 69,560.00 | 71,050.00 | 71,050.00 | 102,459 |
|
Feb 4, 2026
|
71,050.00 | 73,120.00 | 71,020.00 | 72,640.00 | 72,640.00 | 68,265 |
|
Feb 3, 2026
|
68,540.00 | 69,630.00 | 68,000.00 | 69,630.00 | 69,630.00 | 95,218 |
|
Feb 2, 2026
|
68,390.00 | 69,680.00 | 64,000.00 | 64,000.00 | 64,000.00 | 208,095 |
|
Jan 30, 2026
|
76,650.00 | 76,840.00 | 72,350.00 | 73,120.00 | 73,120.00 | 172,244 |
|
Jan 29, 2026
|
77,310.00 | 78,660.00 | 76,760.00 | 78,570.00 | 78,570.00 | 76,377 |
|
Jan 28, 2026
|
72,640.00 | 73,940.00 | 72,370.00 | 73,790.00 | 73,790.00 | 34,608 |
|
Jan 27, 2026
|
71,640.00 | 72,300.00 | 71,110.00 | 72,290.00 | 72,290.00 | 24,907 |
|
Jan 26, 2026
|
72,000.00 | 72,490.00 | 71,590.00 | 72,030.00 | 72,030.00 | 89,036 |
|
Jan 23, 2026
|
72,280.00 | 72,420.00 | 71,980.00 | 72,220.00 | 72,220.00 | 53,033 |
|
Jan 22, 2026
|
69,660.00 | 70,470.00 | 69,490.00 | 70,440.00 | 70,440.00 | 44,055 |
|
Jan 21, 2026
|
69,510.00 | 71,000.00 | 69,410.00 | 71,000.00 | 71,000.00 | 44,288 |
|
Jan 20, 2026
|
67,870.00 | 68,660.00 | 67,700.00 | 68,660.00 | 68,660.00 | 26,142 |
|
Jan 19, 2026
|
67,720.00 | 67,830.00 | 67,440.00 | 67,810.00 | 67,810.00 | 22,535 |
|
Jan 16, 2026
|
423.93 | 423.93 | 423.93 | 423.93 | 423.93 | - |
|
Jan 15, 2026
|
423.91 | 423.91 | 423.91 | 423.91 | 423.91 | - |
|
Jan 14, 2026
|
423.52 | 423.52 | 423.52 | 423.52 | 423.52 | - |
|
Jan 13, 2026
|
425.05 | 425.05 | 425.05 | 425.05 | 425.05 | - |
|
Jan 5, 2026
|
63,220.00 | 63,920.00 | 63,140.00 | 63,920.00 | 63,920.00 | 46,469 |
|
Dec 30, 2025
|
62,360.00 | 62,900.00 | 62,180.00 | 62,690.00 | 62,690.00 | 65,729 |
|
Dec 29, 2025
|
65,190.00 | 65,190.00 | 64,330.00 | 64,570.00 | 64,570.00 | 42,168 |
|
Dec 26, 2025
|
64,610.00 | 65,160.00 | 64,560.00 | 64,950.00 | 64,950.00 | 31,971 |
|
Dec 23, 2025
|
409.17 | 409.17 | 409.17 | 409.17 | 409.17 | - |
|
Dec 22, 2025
|
63,300.00 | 63,820.00 | 63,150.00 | 63,680.00 | 63,680.00 | 24,155 |
|
Dec 19, 2025
|
62,060.00 | 62,120.00 | 61,750.00 | 62,070.00 | 62,070.00 | 15,428 |
|
Dec 18, 2025
|
62,090.00 | 62,170.00 | 61,860.00 | 62,130.00 | 62,130.00 | 20,212 |
|
Dec 17, 2025
|
61,320.00 | 61,950.00 | 61,300.00 | 61,920.00 | 61,920.00 | 18,797 |
|
Dec 16, 2025
|
61,400.00 | 61,560.00 | 60,780.00 | 61,030.00 | 61,030.00 | 25,253 |
|
Dec 15, 2025
|
61,630.00 | 62,010.00 | 61,630.00 | 61,950.00 | 61,950.00 | 23,295 |
|
Dec 12, 2025
|
61,130.00 | 61,300.00 | 61,010.00 | 61,300.00 | 61,300.00 | 15,601 |
|
Dec 11, 2025
|
60,660.00 | 60,860.00 | 60,310.00 | 60,460.00 | 60,460.00 | 14,588 |
|
Dec 10, 2025
|
60,700.00 | 60,790.00 | 60,500.00 | 60,630.00 | 60,630.00 | 13,201 |
|
Dec 9, 2025
|
60,160.00 | 60,180.00 | 59,890.00 | 59,980.00 | 59,980.00 | 6,530 |
|
Dec 8, 2025
|
60,030.00 | 60,210.00 | 59,830.00 | 60,170.00 | 60,170.00 | 10,813 |
|
Dec 5, 2025
|
60,050.00 | 60,140.00 | 59,790.00 | 60,110.00 | 60,110.00 | 7,368 |
|
Dec 4, 2025
|
60,050.00 | 60,230.00 | 59,630.00 | 59,780.00 | 59,780.00 | 17,134 |
|
Dec 3, 2025
|
60,390.00 | 60,520.00 | 60,190.00 | 60,190.00 | 60,190.00 | 11,775 |
|
Dec 2, 2025
|
60,510.00 | 60,570.00 | 60,000.00 | 60,230.00 | 60,230.00 | 22,838 |
|
Dec 1, 2025
|
60,580.00 | 60,920.00 | 60,290.00 | 60,560.00 | 60,560.00 | 24,661 |
|
Nov 28, 2025
|
59,870.00 | 60,320.00 | 59,810.00 | 60,170.00 | 60,170.00 | 26,559 |
|
Nov 27, 2025
|
59,810.00 | 59,880.00 | 59,460.00 | 59,670.00 | 59,670.00 | 12,464 |
|
Nov 26, 2025
|
59,400.00 | 59,850.00 | 59,370.00 | 59,730.00 | 59,730.00 | 16,311 |
|
Nov 25, 2025
|
59,700.00 | 59,840.00 | 59,370.00 | 59,710.00 | 59,710.00 | 23,621 |
|
Nov 21, 2025
|
58,970.00 | 59,090.00 | 58,270.00 | 58,270.00 | 58,270.00 | 23,099 |
|
Nov 20, 2025
|
59,240.00 | 59,370.00 | 58,450.00 | 58,820.00 | 58,820.00 | 42,469 |
|
Nov 19, 2025
|
58,260.00 | 58,560.00 | 58,000.00 | 58,460.00 | 58,460.00 | 21,431 |
|
Nov 18, 2025
|
57,700.00 | 57,770.00 | 57,050.00 | 57,210.00 | 57,210.00 | 23,985 |
|
Nov 17, 2025
|
58,240.00 | 58,350.00 | 57,620.00 | 57,840.00 | 57,840.00 | 27,385 |
|
Nov 14, 2025
|
59,590.00 | 59,820.00 | 59,310.00 | 59,390.00 | 59,390.00 | 23,337 |
|
Nov 13, 2025
|
59,640.00 | 60,100.00 | 59,580.00 | 60,030.00 | 60,030.00 | 28,064 |
|
Nov 12, 2025
|
58,780.00 | 58,830.00 | 58,270.00 | 58,520.00 | 58,520.00 | 23,078 |
|
Nov 11, 2025
|
58,450.00 | 58,900.00 | 58,390.00 | 58,750.00 | 58,750.00 | 36,258 |
|
Nov 10, 2025
|
56,800.00 | 57,720.00 | 56,650.00 | 57,720.00 | 57,720.00 | 28,007 |
|
Nov 7, 2025
|
56,160.00 | 56,450.00 | 56,080.00 | 56,430.00 | 56,430.00 | 11,126 |
|
Nov 6, 2025
|
56,340.00 | 56,500.00 | 56,120.00 | 56,420.00 | 56,420.00 | 15,482 |
|
Nov 5, 2025
|
55,530.00 | 56,190.00 | 55,420.00 | 56,090.00 | 56,090.00 | 39,156 |
|
Nov 4, 2025
|
56,770.00 | 56,790.00 | 56,040.00 | 56,110.00 | 56,110.00 | 32,864 |
|
Oct 31, 2025
|
57,130.00 | 57,150.00 | 56,510.00 | 56,810.00 | 56,810.00 | 33,460 |
|
Oct 30, 2025
|
55,560.00 | 55,990.00 | 55,070.00 | 55,800.00 | 55,800.00 | 37,501 |
