CERY
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
39.34USD-0.127%(-0.05)142,767
CERY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.23 | 39.35 | 38.94 | 39.35 | -0.430% | 142,774 | 0.000% |
| 2026-10-01 | 39.27 | 39.54 | 39.18 | 39.52 | +0.765% | 133,511 | -0.430% |
| 2026-09-30 | 39.54 | 39.61 | 39.22 | 39.22 | +0.384% | 579,594 | +0.331% |
| 2026-09-29 | 38.95 | 39.23 | 38.95 | 39.07 | -0.128% | 57,360 | +0.717% |
| 2026-09-28 | 39.52 | 39.52 | 39.07 | 39.12 | -1.386% | 75,952 | +0.588% |
| 2026-09-25 | 39.68 | 39.81 | 39.45 | 39.67 | -0.601% | 69,764 | -0.807% |
| 2026-09-24 | 39.90 | 40.28 | 39.81 | 39.91 | +0.352% | 234,691 | -1.403% |
| 2026-09-23 | 39.61 | 40.18 | 39.61 | 39.77 | +0.404% | 108,485 | -1.056% |
| 2026-09-22 | 39.52 | 39.83 | 39.48 | 39.61 | -0.227% | 106,802 | -0.656% |
| 2026-09-21 | 39.74 | 39.74 | 39.52 | 39.70 | -0.367% | 57,267 | -0.882% |
| 2026-09-18 | 39.76 | 39.88 | 39.73 | 39.85 | +0.318% | 63,801 | -1.245% |
| 2026-09-17 | 39.82 | 39.94 | 39.72 | 39.72 | -0.075% | 88,281 | -0.932% |
| 2026-09-16 | 40.23 | 40.30 | 39.72 | 39.75 | -1.070% | 79,284 | -1.006% |
| 2026-09-15 | 39.57 | 40.24 | 39.57 | 40.18 | +1.196% | 62,126 | -2.066% |
| 2026-09-14 | 39.96 | 40.02 | 39.58 | 39.70 | -0.339% | 77,435 | -0.894% |
| 2026-09-11 | 39.99 | 40.01 | 39.65 | 39.84 | -0.920% | 293,448 | -1.230% |
| 2026-09-10 | 39.67 | 40.34 | 39.67 | 40.21 | +1.106% | 91,345 | -2.139% |
| 2026-09-09 | 39.56 | 39.85 | 39.56 | 39.77 | +0.862% | 582,460 | -1.056% |
| 2026-09-08 | 39.43 | 39.45 | 39.21 | 39.43 | +0.999% | 112,312 | -0.203% |
| 2026-09-04 | 38.69 | 39.04 | 38.69 | 39.04 | -0.230% | 74,782 | +0.794% |
| 2026-09-03 | 38.80 | 39.13 | 38.80 | 39.13 | +0.102% | 63,569 | +0.562% |
| 2026-09-02 | 39.17 | 39.20 | 38.96 | 39.09 | +0.051% | 192,159 | +0.665% |
| 2026-09-01 | 38.73 | 39.15 | 38.71 | 39.07 | +1.296% | 52,739 | +0.717% |
| 2026-08-31 | 38.66 | 38.66 | 38.39 | 38.57 | +0.916% | 52,533 | +2.022% |
| 2026-08-28 | 38.95 | 39.37 | 38.15 | 38.22 | +0.079% | 66,488 | +2.957% |
| 2026-08-27 | 38.44 | 38.44 | 37.88 | 38.19 | +0.553% | 85,020 | +3.037% |
| 2026-08-26 | 37.93 | 38.08 | 37.68 | 37.98 | +0.343% | 63,916 | +3.607% |
| 2026-08-25 | 38.29 | 38.29 | 37.76 | 37.85 | -0.786% | 63,415 | +3.963% |
| 2026-08-24 | 38.42 | 38.42 | 38.11 | 38.15 | -0.858% | 57,881 | +3.145% |
| 2026-08-21 | 40.23 | 40.23 | 38.42 | 38.48 | +0.575% | 193,918 | +2.261% |
| 2026-08-20 | 38.16 | 38.29 | 38.12 | 38.26 | +0.605% | 55,717 | +2.849% |
| 2026-08-19 | 37.89 | 38.52 | 37.74 | 38.03 | +1.332% | 58,030 | +3.471% |
| 2026-08-18 | 37.85 | 37.85 | 37.53 | 37.53 | -0.266% | 181,566 | +4.849% |
| 2026-08-17 | 37.14 | 37.67 | 37.14 | 37.63 | +1.483% | 55,069 | +4.571% |
| 2026-08-14 | 36.70 | 37.10 | 36.70 | 37.08 | +0.953% | 37,204 | +6.122% |
| 2026-08-13 | 36.33 | 36.97 | 36.33 | 36.73 | -1.104% | 70,443 | +7.133% |
| 2026-08-12 | 35.41 | 37.37 | 35.41 | 37.14 | +0.324% | 69,617 | +5.950% |
| 2026-08-11 | 36.99 | 37.02 | 36.76 | 37.02 | +0.217% | 210,203 | +6.294% |
| 2026-08-10 | 36.42 | 36.96 | 36.42 | 36.94 | +2.868% | 62,874 | +6.524% |
| 2026-08-07 | 35.91 | 36.14 | 35.85 | 35.91 | +0.476% | 337,560 | +9.580% |
| 2026-08-06 | 35.53 | 35.82 | 35.53 | 35.74 | +0.960% | 355,585 | +10.101% |
| 2026-08-05 | 35.37 | 35.55 | 35.02 | 35.40 | +0.883% | 214,516 | +11.158% |
| 2026-08-04 | 35.22 | 35.24 | 35.04 | 35.09 | -1.043% | 319,546 | +12.140% |
| 2026-08-03 | 35.41 | 35.65 | 35.25 | 35.46 | -1.390% | 77,161 | +10.970% |
| 2026-07-31 | 36.01 | 36.06 | 35.82 | 35.96 | -0.222% | 79,590 | +9.427% |
| 2026-07-30 | 36.71 | 36.71 | 35.92 | 36.04 | -0.249% | 251,093 | +9.184% |
| 2026-07-29 | 35.92 | 36.18 | 35.85 | 36.13 | +2.005% | 390,731 | +8.912% |
| 2026-07-28 | 35.47 | 35.69 | 35.35 | 35.42 | -1.117% | 58,014 | +11.095% |
| 2026-07-27 | 36.03 | 36.05 | 35.77 | 35.82 | -2.051% | 95,844 | +9.855% |
| 2026-07-24 | 36.59 | 36.66 | 36.45 | 36.57 | -0.379% | 183,719 | +7.602% |
| 2026-07-23 | 36.77 | 36.93 | 36.69 | 36.71 | +0.325% | 74,029 | +7.194% |
| 2026-07-22 | 36.42 | 36.65 | 36.42 | 36.59 | +0.994% | 75,713 | +7.543% |
| 2026-07-21 | 36.14 | 36.31 | 36.14 | 36.23 | +0.891% | 52,054 | +8.612% |
| 2026-07-20 | 35.80 | 35.96 | 35.72 | 35.91 | -0.250% | 128,652 | +9.580% |
| 2026-07-17 | 35.60 | 36.35 | 35.47 | 36.00 | +2.041% | 132,391 | +9.306% |
| 2026-07-16 | 35.54 | 35.54 | 34.82 | 35.28 | -0.787% | 81,122 | +11.536% |
| 2026-07-15 | 35.51 | 35.72 | 35.31 | 35.56 | +0.367% | 104,177 | +10.658% |
| 2026-07-14 | 35.46 | 35.48 | 35.24 | 35.43 | +0.797% | 189,934 | +11.064% |
| 2026-07-13 | 34.69 | 35.16 | 34.67 | 35.15 | +1.943% | 124,031 | +11.949% |
| 2026-07-10 | 34.08 | 34.56 | 34.08 | 34.48 | 0.000% | 131,890 | +14.124% |
| 2026-07-09 | 34.31 | 34.81 | 33.86 | 34.48 | -0.605% | 2,922,112 | +14.124% |
| 2026-07-08 | 34.42 | 34.79 | 34.41 | 34.69 | +1.196% | 192,100 | +13.433% |
| 2026-07-07 | 34.07 | 34.31 | 34.05 | 34.28 | +0.913% | 95,060 | +14.790% |
| 2026-07-06 | 33.66 | 34.07 | 33.66 | 33.97 | +1.829% | 538,567 | +15.838% |
| 2026-07-02 | 33.42 | 33.45 | 33.28 | 33.36 | +0.180% | 78,531 | +17.956% |
| 2026-07-01 | 33.44 | 33.57 | 33.30 | 33.30 | -0.389% | 111,296 | +18.168% |
| 2026-06-30 | 33.45 | 33.50 | 33.29 | 33.43 | +0.753% | 722,562 | +17.709% |
| 2026-06-29 | 33.31 | 33.31 | 33.13 | 33.18 | -0.060% | 62,169 | +18.596% |
| 2026-06-26 | 33.16 | 33.32 | 33.13 | 33.20 | -0.836% | 184,873 | +18.524% |
| 2026-06-25 | 33.01 | 33.58 | 33.01 | 33.48 | +1.485% | 212,543 | +17.533% |
| 2026-06-24 | 33.09 | 33.21 | 32.91 | 32.99 | -2.165% | 380,471 | +19.279% |
| 2026-06-23 | 33.77 | 33.82 | 33.60 | 33.72 | -1.201% | 143,906 | +16.696% |
| 2026-06-22 | 34.30 | 34.30 | 34.04 | 34.13 | -0.669% | 108,304 | +15.294% |
| 2026-06-18 | 34.28 | 34.52 | 34.07 | 34.36 | -0.550% | 150,515 | +14.523% |
| 2026-06-17 | 34.89 | 35.17 | 34.51 | 34.55 | -0.604% | 117,105 | +13.893% |
| 2026-06-16 | 34.70 | 34.85 | 34.57 | 34.76 | -0.742% | 136,429 | +13.205% |
| 2026-06-15 | 35.00 | 35.02 | 34.88 | 35.02 | -0.568% | 253,118 | +12.364% |
| 2026-06-12 | 35.23 | 35.48 | 35.16 | 35.22 | -0.831% | 82,871 | +11.726% |
| 2026-06-11 | 35.66 | 35.85 | 35.42 | 35.52 | -0.490% | 68,517 | +10.798% |
| 2026-06-10 | 35.76 | 35.91 | 35.67 | 35.69 | +0.140% | 102,587 | +10.255% |
| 2026-06-09 | 35.84 | 35.90 | 35.37 | 35.64 | -1.302% | 286,523 | +10.410% |
| 2026-06-08 | 36.02 | 36.19 | 36.00 | 36.11 | +0.641% | 127,096 | +8.973% |
| 2026-06-05 | 36.31 | 36.31 | 35.81 | 35.88 | -1.940% | 456,299 | +9.671% |
| 2026-06-04 | 36.68 | 36.73 | 36.44 | 36.59 | -1.321% | 73,045 | +7.543% |
| 2026-06-03 | 37.06 | 37.19 | 37.01 | 37.08 | +0.056% | 29,992 | +6.122% |
| 2026-06-02 | 36.90 | 37.12 | 36.90 | 37.06 | +0.404% | 58,233 | +6.182% |
| 2026-06-01 | 36.91 | 37.13 | 36.82 | 36.91 | +1.151% | 89,919 | +6.611% |
| 2026-05-29 | 36.50 | 36.62 | 36.30 | 36.49 | -0.545% | 61,609 | +7.838% |
| 2026-05-28 | 36.50 | 36.76 | 36.42 | 36.69 | +0.880% | 295,804 | +7.250% |
| 2026-05-27 | 36.15 | 36.55 | 36.14 | 36.37 | -1.222% | 101,709 | +8.194% |
| 2026-05-26 | 37.20 | 37.20 | 36.77 | 36.82 | -1.173% | 77,092 | +6.871% |
| 2026-05-22 | 37.30 | 37.44 | 37.06 | 37.26 | -0.356% | 95,935 | +5.618% |
| 2026-05-21 | 37.89 | 37.90 | 37.18 | 37.39 | -0.386% | 69,815 | +5.242% |
| 2026-05-20 | 37.97 | 37.99 | 37.36 | 37.53 | -1.586% | 66,142 | +4.835% |
| 2026-05-19 | 38.09 | 38.18 | 37.98 | 38.14 | +0.368% | 77,881 | +3.173% |
| 2026-05-18 | 37.80 | 38.30 | 37.80 | 38.00 | +0.849% | 55,847 | +3.553% |
| 2026-05-15 | 37.55 | 37.79 | 37.55 | 37.68 | -0.738% | 201,636 | +4.432% |
| 2026-05-14 | 37.96 | 37.96 | 37.73 | 37.96 | -0.888% | 83,406 | +3.662% |
| 2026-05-13 | 38.49 | 38.59 | 38.20 | 38.30 | -0.545% | 199,615 | +2.742% |
| 2026-05-12 | 38.25 | 38.53 | 38.13 | 38.51 | +1.556% | 89,439 | +2.181% |
| 2026-05-11 | 37.58 | 37.95 | 37.56 | 37.92 | +2.376% | 162,290 | +3.771% |
| 2026-05-08 | 36.90 | 37.14 | 36.85 | 37.04 | +0.216% | 171,844 | +6.237% |
| 2026-05-07 | 36.54 | 37.33 | 36.35 | 36.96 | +0.054% | 58,314 | +6.466% |
| 2026-05-06 | 37.06 | 37.12 | 36.83 | 36.94 | -2.120% | 51,315 | +6.524% |
| 2026-05-05 | 37.74 | 37.77 | 37.53 | 37.74 | +0.121% | 105,487 | +4.266% |
| 2026-05-04 | 37.28 | 37.84 | 37.28 | 37.69 | +1.139% | 90,516 | +4.392% |
| 2026-05-01 | 37.14 | 37.29 | 37.11 | 37.27 | -0.134% | 49,219 | +5.581% |
| 2026-04-30 | 37.14 | 37.38 | 37.13 | 37.32 | +0.080% | 70,919 | +5.439% |
| 2026-04-29 | 37.09 | 37.29 | 37.08 | 37.29 | +1.414% | 116,393 | +5.524% |
| 2026-04-28 | 36.66 | 36.80 | 36.55 | 36.77 | +0.547% | 182,299 | +7.017% |
| 2026-04-27 | 36.41 | 36.64 | 36.41 | 36.57 | +0.661% | 38,181 | +7.602% |
| 2026-04-24 | 36.28 | 36.39 | 36.16 | 36.33 | -0.151% | 122,009 | +8.313% |
| 2026-04-23 | 36.10 | 36.48 | 36.06 | 36.38 | +0.817% | 406,018 | +8.149% |
| 2026-04-22 | 35.94 | 36.13 | 35.91 | 36.09 | +1.092% | 60,654 | +9.033% |
| 2026-04-21 | 35.49 | 35.81 | 35.44 | 35.70 | +0.876% | 37,794 | +10.224% |
| 2026-04-20 | 35.32 | 35.54 | 35.24 | 35.39 | +0.912% | 70,904 | +11.190% |
| 2026-04-17 | 34.94 | 35.14 | 34.69 | 35.07 | -1.627% | 138,707 | +12.204% |
| 2026-04-16 | 35.68 | 35.88 | 35.64 | 35.65 | +0.310% | 237,886 | +10.379% |
| 2026-04-15 | 35.51 | 35.68 | 35.43 | 35.54 | +0.113% | 67,957 | +10.720% |
| 2026-04-14 | 35.60 | 35.60 | 35.34 | 35.50 | +0.169% | 33,996 | +10.845% |
| 2026-04-13 | 35.82 | 35.83 | 35.42 | 35.44 | +1.055% | 67,396 | +11.033% |
| 2026-04-10 | 34.98 | 35.28 | 34.98 | 35.07 | -0.171% | 516,849 | +12.204% |
| 2026-04-09 | 35.18 | 35.32 | 34.84 | 35.13 | +0.803% | 56,728 | +12.013% |
| 2026-04-08 | 34.49 | 34.98 | 34.49 | 34.85 | -1.609% | 78,782 | +12.912% |
| 2026-04-07 | 35.64 | 35.74 | 35.30 | 35.42 | -0.338% | 68,834 | +11.095% |
| 2026-04-06 | 35.29 | 35.61 | 35.27 | 35.54 | +0.823% | 495,999 | +10.720% |
| 2026-04-02 | 35.40 | 35.49 | 35.07 | 35.25 | +1.206% | 76,640 | +11.631% |
| 2026-04-01 | 34.88 | 35.00 | 34.64 | 34.83 | -1.163% | 251,542 | +12.977% |
| 2026-03-31 | 35.42 | 35.59 | 35.11 | 35.24 | -0.508% | 1,270,915 | +11.663% |
| 2026-03-30 | 35.46 | 35.54 | 35.26 | 35.42 | +0.596% | 280,741 | +11.095% |
| 2026-03-27 | 34.91 | 35.25 | 34.91 | 35.21 | +1.645% | 82,109 | +11.758% |
| 2026-03-26 | 34.68 | 34.86 | 34.63 | 34.64 | +0.610% | 87,658 | +13.597% |
| 2026-03-25 | 34.12 | 34.51 | 34.09 | 34.43 | +0.204% | 34,742 | +14.290% |
| 2026-03-24 | 34.27 | 34.57 | 34.22 | 34.36 | +1.387% | 74,208 | +14.523% |
| 2026-03-23 | 34.23 | 34.23 | 33.64 | 33.89 | -3.033% | 139,795 | +16.111% |
| 2026-03-20 | 34.98 | 35.12 | 34.85 | 34.95 | 0.000% | 431,941 | +12.589% |
| 2026-03-19 | 34.89 | 35.18 | 34.66 | 34.95 | -1.383% | 201,881 | +12.589% |
| 2026-03-18 | 35.28 | 35.46 | 35.20 | 35.44 | +0.882% | 77,705 | +11.033% |
| 2026-03-17 | 35.13 | 35.15 | 34.93 | 35.13 | +1.181% | 204,509 | +12.013% |
| 2026-03-16 | 35.09 | 35.10 | 34.70 | 34.72 | -1.336% | 129,948 | +13.335% |
| 2026-03-13 | 35.18 | 35.27 | 34.96 | 35.19 | -0.789% | 303,298 | +11.822% |
| 2026-03-12 | 35.21 | 35.53 | 35.09 | 35.47 | +2.072% | 192,718 | +10.939% |
| 2026-03-11 | 34.28 | 34.77 | 34.19 | 34.75 | +1.401% | 106,323 | +13.237% |
| 2026-03-10 | 34.19 | 34.36 | 33.34 | 34.27 | +1.391% | 175,669 | +14.823% |
| 2026-03-09 | 34.88 | 35.05 | 33.47 | 33.80 | -1.314% | 392,914 | +16.420% |
| 2026-03-06 | 33.67 | 34.28 | 33.67 | 34.25 | +3.256% | 812,031 | +14.891% |
| 2026-03-05 | 33.12 | 33.38 | 33.08 | 33.17 | +0.515% | 39,197 | +18.631% |
| 2026-03-04 | 32.82 | 33.04 | 32.82 | 33.00 | +0.671% | 107,642 | +19.242% |
| 2026-03-03 | 33.28 | 33.28 | 32.55 | 32.78 | -0.832% | 259,378 | +20.043% |
| 2026-03-02 | 33.22 | 33.22 | 32.77 | 33.05 | +1.739% | 160,581 | +19.044% |
| 2026-02-27 | 32.52 | 32.56 | 32.36 | 32.49 | +1.310% | 62,581 | +21.114% |
| 2026-02-26 | 31.98 | 32.20 | 31.88 | 32.07 | +0.062% | 52,067 | +22.700% |
| 2026-02-25 | 32.10 | 32.50 | 32.00 | 32.05 | +0.156% | 47,029 | +22.777% |
| 2026-02-24 | 31.91 | 32.01 | 31.83 | 32.00 | +0.188% | 40,331 | +22.969% |
| 2026-02-23 | 31.80 | 32.05 | 31.80 | 31.94 | +0.598% | 65,148 | +23.200% |
| 2026-02-20 | 31.52 | 31.76 | 31.46 | 31.75 | +0.954% | 57,178 | +23.937% |
| 2026-02-19 | 31.27 | 31.50 | 31.22 | 31.45 | +0.801% | 55,849 | +25.119% |
| 2026-02-18 | 30.90 | 31.23 | 30.90 | 31.20 | +2.396% | 96,187 | +26.122% |
| 2026-02-17 | 30.52 | 30.53 | 30.32 | 30.47 | -1.232% | 141,349 | +29.143% |
| 2026-02-13 | 30.84 | 30.91 | 30.68 | 30.85 | +0.227% | 65,246 | +27.553% |
| 2026-02-12 | 31.33 | 31.36 | 30.76 | 30.78 | -1.912% | 111,544 | +27.843% |
| 2026-02-11 | 31.46 | 31.50 | 31.27 | 31.38 | +0.738% | 103,773 | +25.398% |
| 2026-02-10 | 31.19 | 31.25 | 31.02 | 31.15 | -0.575% | 177,135 | +26.324% |
| 2026-02-09 | 30.92 | 31.33 | 30.90 | 31.33 | +1.688% | 4,265,004 | +25.598% |
| 2026-02-06 | 30.51 | 30.96 | 30.51 | 30.81 | +1.116% | 59,175 | +27.718% |
| 2026-02-05 | 30.56 | 30.73 | 30.36 | 30.47 | -1.805% | 70,795 | +29.143% |
| 2026-02-04 | 31.12 | 31.17 | 30.82 | 31.03 | -0.032% | 357,645 | +26.813% |
| 2026-02-03 | 30.87 | 31.06 | 30.69 | 31.04 | +2.612% | 63,041 | +26.772% |
| 2026-02-02 | 30.28 | 30.53 | 30.02 | 30.25 | -3.107% | 101,857 | +30.083% |
| 2026-01-30 | 31.81 | 31.90 | 30.68 | 31.22 | -3.998% | 199,342 | +26.041% |
| 2026-01-29 | 33.16 | 34.08 | 31.94 | 32.52 | +0.712% | 246,776 | +21.002% |
| 2026-01-28 | 32.00 | 32.33 | 31.97 | 32.29 | +1.318% | 77,956 | +21.864% |
| 2026-01-27 | 31.43 | 31.87 | 31.39 | 31.87 | +1.562% | 30,723 | +23.470% |
| 2026-01-26 | 31.62 | 31.69 | 31.30 | 31.38 | +0.352% | 110,785 | +25.398% |
| 2026-01-23 | 31.13 | 31.32 | 31.12 | 31.27 | +1.857% | 47,862 | +25.839% |
| 2026-01-22 | 30.72 | 30.74 | 30.56 | 30.70 | +0.130% | 91,875 | +28.176% |
| 2026-01-21 | 30.76 | 30.76 | 30.49 | 30.66 | +1.155% | 62,190 | +28.343% |
| 2026-01-20 | 30.40 | 30.48 | 30.28 | 30.31 | +0.954% | 75,936 | +29.825% |
| 2026-01-16 | 30.05 | 30.08 | 29.89 | 30.02 | -0.353% | 29,162 | +31.064% |
| 2026-01-15 | 30.01 | 30.27 | 30.01 | 30.13 | -0.659% | 26,954 | +30.601% |
| 2026-01-14 | 30.54 | 31.50 | 30.23 | 30.33 | +0.999% | 46,635 | +29.740% |
| 2026-01-13 | 30.09 | 30.32 | 30.03 | 30.03 | +0.200% | 72,489 | +31.036% |
| 2026-01-12 | 29.89 | 30.07 | 29.85 | 29.97 | +1.456% | 55,101 | +31.298% |
| 2026-01-09 | 29.62 | 29.72 | 29.54 | 29.54 | +0.170% | 381,487 | +33.209% |
| 2026-01-08 | 29.13 | 29.49 | 29.05 | 29.49 | +1.132% | 62,249 | +33.435% |
| 2026-01-07 | 29.29 | 29.29 | 29.13 | 29.16 | -0.821% | 183,040 | +34.945% |
| 2026-01-06 | 29.52 | 29.58 | 29.38 | 29.40 | +0.621% | 39,660 | +33.837% |
| 2026-01-05 | 29.10 | 29.29 | 29.05 | 29.22 | +1.883% | 48,130 | +34.668% |
| 2026-01-02 | 28.78 | 28.78 | 28.50 | 28.68 | +0.455% | 44,826 | +37.204% |
| 2025-12-31 | 28.79 | 28.85 | 28.55 | 28.55 | -1.484% | 361,474 | +37.828% |
| 2025-12-30 | 29.03 | 29.15 | 28.96 | 28.98 | +1.222% | 83,514 | +35.783% |
| 2025-12-29 | 28.85 | 28.85 | 28.63 | 28.63 | -6.577% | 66,586 | +37.443% |
| 2025-12-26 | 30.63 | 30.71 | 30.59 | 30.65 | +0.612% | 27,479 | +28.404% |
| 2025-12-24 | 30.39 | 30.48 | 30.27 | 30.46 | +0.227% | 28,203 | +29.190% |
| 2025-12-23 | 30.20 | 30.40 | 30.14 | 30.39 | +0.949% | 45,100 | +29.483% |
| 2025-12-22 | 30.08 | 30.13 | 30.03 | 30.10 | +0.987% | 56,486 | +30.713% |
| 2025-12-19 | 29.68 | 29.81 | 29.67 | 29.81 | +0.812% | 55,749 | +32.003% |
| 2025-12-18 | 29.53 | 29.73 | 29.49 | 29.57 | -0.337% | 37,336 | +33.074% |
| 2025-12-17 | 29.51 | 29.68 | 29.51 | 29.67 | +1.367% | 58,934 | +32.626% |
| 2025-12-16 | 29.37 | 29.50 | 29.27 | 29.27 | -1.182% | 34,482 | +34.438% |
| 2025-12-15 | 30.08 | 30.08 | 29.53 | 29.62 | -0.336% | 25,315 | +32.849% |
| 2025-12-12 | 29.92 | 29.92 | 29.62 | 29.72 | -0.900% | 109,294 | +32.402% |
| 2025-12-11 | 29.79 | 30.01 | 29.70 | 29.99 | +0.536% | 44,469 | +31.210% |
| 2025-12-10 | 29.64 | 29.91 | 29.60 | 29.83 | +0.709% | 106,346 | +31.914% |
| 2025-12-09 | 29.67 | 29.74 | 29.62 | 29.62 | -0.437% | 47,012 | +32.849% |
| 2025-12-08 | 30.33 | 30.33 | 29.69 | 29.75 | -0.833% | 36,184 | +32.269% |
| 2025-12-05 | 29.94 | 30.14 | 29.93 | 30.00 | +0.334% | 23,746 | +31.167% |
| 2025-12-04 | 29.72 | 29.91 | 29.72 | 29.90 | +0.336% | 50,269 | +31.605% |
| 2025-12-03 | 29.52 | 29.92 | 29.52 | 29.80 | +0.034% | 29,136 | +32.047% |
| 2025-12-02 | 29.75 | 29.82 | 29.71 | 29.79 | -0.268% | 43,798 | +32.091% |
| 2025-12-01 | 29.75 | 29.92 | 29.75 | 29.87 | +0.302% | 17,639 | +31.738% |
| 2025-11-28 | 29.16 | 29.81 | 29.16 | 29.78 | +1.155% | 10,730 | +32.136% |
| 2025-11-26 | 29.22 | 29.47 | 29.22 | 29.44 | +1.168% | 38,130 | +33.662% |
| 2025-11-25 | 29.05 | 29.15 | 28.90 | 29.10 | -0.206% | 36,512 | +35.223% |
| 2025-11-24 | 28.78 | 29.19 | 28.78 | 29.16 | +0.601% | 46,390 | +34.945% |
| 2025-11-21 | 29.05 | 29.08 | 28.82 | 28.99 | -0.392% | 28,941 | +35.756% |
| 2025-11-20 | 29.31 | 29.43 | 29.07 | 29.10 | -0.750% | 30,941 | +35.223% |
| 2025-11-19 | 29.24 | 29.56 | 29.24 | 29.32 | -1.146% | 30,689 | +34.209% |
| 2025-11-18 | 29.44 | 29.72 | 29.44 | 29.66 | +0.645% | 66,732 | +32.670% |
| 2025-11-17 | 29.84 | 29.84 | 29.39 | 29.47 | +0.068% | 44,117 | +33.526% |
| 2025-11-14 | 29.28 | 29.65 | 29.25 | 29.45 | -0.419% | 83,355 | +33.616% |
| 2025-11-13 | 29.75 | 29.80 | 29.56 | 29.57 | -0.424% | 55,740 | +33.056% |
| 2025-11-12 | 29.74 | 29.75 | 29.66 | 29.70 | -0.369% | 110,597 | +32.492% |
| 2025-11-11 | 29.74 | 29.83 | 29.72 | 29.81 | +0.641% | 15,465 | +32.003% |
| 2025-11-10 | 29.39 | 29.62 | 29.37 | 29.62 | +1.525% | 29,522 | +32.849% |
| 2025-11-07 | 29.09 | 29.18 | 29.05 | 29.18 | +0.465% | 33,923 | +34.876% |
| 2025-11-06 | 29.12 | 29.12 | 28.96 | 29.04 | -0.514% | 28,582 | +35.503% |
| 2025-11-05 | 29.20 | 29.27 | 29.16 | 29.19 | +0.309% | 32,853 | +34.806% |
| 2025-11-04 | 29.08 | 29.22 | 29.08 | 29.10 | -1.088% | 94,441 | +35.223% |
| 2025-11-03 | 29.32 | 29.43 | 29.25 | 29.42 | +0.996% | 17,150 | +33.753% |
| 2025-10-31 | 29.12 | 29.26 | 29.12 | 29.13 | -0.069% | 19,227 | +35.084% |
| 2025-10-30 | 28.89 | 29.17 | 28.89 | 29.15 | +0.172% | 19,466 | +34.991% |
| 2025-10-29 | 28.98 | 29.22 | 28.98 | 29.10 | +0.608% | 32,948 | +35.223% |
| 2025-10-28 | 28.87 | 29.03 | 28.87 | 28.92 | -0.639% | 21,662 | +36.046% |
| 2025-10-27 | 29.21 | 29.21 | 29.03 | 29.11 | -0.342% | 41,857 | +35.177% |
| 2025-10-24 | 29.25 | 29.32 | 29.20 | 29.21 | -0.239% | 42,764 | +34.714% |
| 2025-10-23 | 29.27 | 29.41 | 29.27 | 29.28 | +1.210% | 38,676 | +34.392% |
| 2025-10-22 | 28.85 | 29.02 | 28.77 | 28.93 | +0.655% | 65,313 | +36.018% |
| 2025-10-21 | 28.85 | 28.85 | 28.61 | 28.74 | -1.536% | 56,751 | +36.909% |
| 2025-10-20 | 29.00 | 29.19 | 29.00 | 29.19 | +1.301% | 41,383 | +34.806% |
| 2025-10-17 | 28.85 | 28.89 | 28.73 | 28.82 | -0.501% | 42,087 | +36.561% |
| 2025-10-16 | 28.93 | 29.12 | 28.89 | 28.96 | +0.416% | 38,819 | +35.877% |
| 2025-10-15 | 28.87 | 28.93 | 28.79 | 28.84 | +0.505% | 87,133 | +36.442% |
| 2025-10-14 | 28.58 | 28.83 | 28.58 | 28.70 | -0.641% | 34,357 | +37.132% |
| 2025-10-13 | 28.55 | 28.94 | 28.55 | 28.88 | +1.583% | 66,785 | +36.253% |
| 2025-10-10 | 28.76 | 28.80 | 28.37 | 28.43 | -1.319% | 47,874 | +38.410% |
| 2025-10-09 | 29.11 | 29.25 | 28.77 | 28.81 | -1.234% | 4,053,288 | +36.585% |
| 2025-10-08 | 29.13 | 29.21 | 29.03 | 29.17 | +0.656% | 27,786 | +34.899% |
| 2025-10-07 | 28.90 | 29.01 | 28.84 | 28.98 | +0.035% | 45,321 | +35.783% |
| 2025-10-06 | 28.80 | 28.97 | 28.80 | 28.97 | +0.730% | 44,582 | +35.830% |
| 2025-10-03 | 28.73 | 28.83 | 28.68 | 28.76 | +0.559% | 36,651 | +36.822% |
| 2025-10-02 | 28.66 | 28.68 | 28.48 | 28.60 | -0.328% | 61,411 | +37.587% |
| 2025-10-01 | 28.54 | 28.72 | 28.51 | 28.69 | +0.154% | 27,131 | +37.137% |
| 2025-09-30 | 28.59 | 28.66 | 28.50 | 28.65 | -0.209% | 335,414 | +37.347% |
| 2025-09-29 | 28.67 | 28.79 | 28.67 | 28.71 | -0.243% | 41,303 | +37.060% |
| 2025-09-26 | 28.70 | 28.89 | 28.70 | 28.78 | +0.279% | 42,344 | +36.727% |
| 2025-09-25 | 28.59 | 28.70 | 28.49 | 28.70 | +0.561% | 33,924 | +37.108% |
| 2025-09-24 | 28.49 | 28.60 | 28.47 | 28.54 | +0.246% | 60,034 | +37.877% |
| 2025-09-23 | 28.49 | 28.49 | 28.37 | 28.47 | +0.743% | 36,292 | +38.216% |
| 2025-09-22 | 28.06 | 28.28 | 28.06 | 28.26 | +0.213% | 29,313 | +39.243% |
| 2025-09-19 | 28.25 | 28.26 | 28.14 | 28.20 | -0.353% | 21,886 | +39.539% |
| 2025-09-18 | 28.34 | 28.38 | 28.21 | 28.30 | -0.440% | 36,924 | +39.046% |
| 2025-09-17 | 28.62 | 28.63 | 28.35 | 28.43 | -1.199% | 85,968 | +38.434% |
| 2025-09-16 | 28.68 | 28.80 | 28.68 | 28.77 | +0.630% | 42,130 | +36.774% |
| 2025-09-15 | 28.49 | 28.60 | 28.49 | 28.59 | +0.847% | 33,293 | +37.636% |
| 2025-09-12 | 28.44 | 28.45 | 28.34 | 28.35 | +0.532% | 35,259 | +38.801% |
| 2025-09-11 | 28.04 | 28.24 | 28.04 | 28.20 | -0.191% | 60,315 | +39.539% |
| 2025-09-10 | 28.23 | 28.28 | 28.14 | 28.25 | +0.512% | 152,352 | +39.272% |
| 2025-09-09 | 28.05 | 28.26 | 28.05 | 28.11 | +0.036% | 32,614 | +39.986% |
| 2025-09-08 | 28.05 | 28.16 | 28.03 | 28.10 | +0.537% | 36,500 | +40.036% |
| 2025-09-05 | 28.01 | 28.02 | 27.89 | 27.95 | -0.321% | 20,653 | +40.787% |
| 2025-09-04 | 28.01 | 28.08 | 27.94 | 28.04 | -0.673% | 60,303 | +40.335% |
| 2025-09-03 | 28.30 | 28.30 | 28.19 | 28.23 | -0.458% | 33,275 | +39.391% |
| 2025-09-02 | 28.18 | 28.37 | 28.10 | 28.36 | +1.141% | 24,653 | +38.752% |
| 2025-08-29 | 27.87 | 28.06 | 27.87 | 28.04 | +0.394% | 58,944 | +40.335% |
| 2025-08-28 | 27.86 | 27.95 | 27.77 | 27.93 | +0.431% | 102,812 | +40.888% |
| 2025-08-27 | 27.57 | 27.82 | 27.57 | 27.81 | +0.144% | 87,212 | +41.496% |
| 2025-08-26 | 27.74 | 27.82 | 27.72 | 27.77 | -0.502% | 21,616 | +41.700% |
| 2025-08-25 | 28.04 | 28.04 | 27.88 | 27.91 | +0.179% | 49,626 | +40.989% |
| 2025-08-22 | 27.61 | 27.88 | 27.61 | 27.86 | +0.832% | 46,682 | +41.242% |
| 2025-08-21 | 27.41 | 27.65 | 27.41 | 27.63 | +0.674% | 33,981 | +42.418% |
| 2025-08-20 | 27.06 | 27.47 | 27.06 | 27.45 | +0.679% | 54,079 | +43.378% |
| 2025-08-19 | 27.30 | 27.30 | 27.18 | 27.26 | -0.329% | 48,188 | +44.351% |
| 2025-08-18 | 27.25 | 27.40 | 27.20 | 27.35 | +0.183% | 27,424 | +43.876% |
| 2025-08-15 | 27.25 | 27.35 | 27.20 | 27.30 | +0.142% | 15,699 | +44.139% |
| 2025-08-14 | 27.22 | 27.30 | 27.21 | 27.26 | -0.134% | 54,420 | +44.343% |
| 2025-08-13 | 27.53 | 27.53 | 26.61 | 27.30 | -0.117% | 628,423 | +44.150% |
| 2025-08-12 | 27.26 | 27.38 | 27.24 | 27.33 | -0.037% | 86,407 | +43.981% |
| 2025-08-11 | 27.36 | 27.39 | 27.25 | 27.34 | -0.073% | 3,495,246 | +43.928% |
| 2025-08-08 | 27.52 | 27.52 | 27.30 | 27.36 | +0.037% | 28,970 | +43.823% |
| 2025-08-07 | 27.37 | 27.37 | 27.26 | 27.35 | +0.404% | 21,229 | +43.876% |
| 2025-08-06 | 27.38 | 27.42 | 27.19 | 27.24 | +0.110% | 36,128 | +44.457% |
| 2025-08-05 | 27.38 | 27.38 | 27.21 | 27.21 | -0.475% | 14,926 | +44.616% |
| 2025-08-04 | 27.26 | 27.40 | 27.21 | 27.34 | +0.073% | 64,906 | +43.928% |
| 2025-08-01 | 27.51 | 27.51 | 27.25 | 27.32 | -0.685% | 17,744 | +44.034% |
| 2025-07-31 | 27.73 | 27.73 | 27.41 | 27.51 | -0.764% | 42,447 | +43.048% |
| 2025-07-30 | 28.12 | 28.12 | 27.59 | 27.72 | -1.422% | 70,485 | +41.955% |
| 2025-07-29 | 27.93 | 28.22 | 27.92 | 28.12 | +0.680% | 48,104 | +39.936% |
| 2025-07-28 | 28.00 | 28.00 | 27.76 | 27.93 | +0.215% | 59,045 | +40.888% |
| 2025-07-25 | 27.96 | 27.98 | 27.83 | 27.87 | -0.758% | 36,877 | +41.191% |
| 2025-07-24 | 28.09 | 28.11 | 27.99 | 28.08 | +0.046% | 67,232 | +40.120% |
| 2025-07-23 | 28.11 | 28.11 | 28.02 | 28.07 | +0.018% | 73,331 | +40.185% |
| 2025-07-22 | 28.03 | 28.07 | 27.95 | 28.07 | +0.125% | 41,204 | +40.210% |
| 2025-07-21 | 28.00 | 28.07 | 27.95 | 28.03 | +0.071% | 102,550 | +40.385% |
| 2025-07-18 | 28.14 | 28.20 | 28.00 | 28.01 | +0.611% | 66,071 | +40.486% |
| 2025-07-17 | 27.67 | 27.92 | 27.67 | 27.84 | +0.288% | 33,663 | +41.343% |
| 2025-07-16 | 27.61 | 27.78 | 27.55 | 27.76 | +0.289% | 53,564 | +41.751% |
| 2025-07-15 | 27.68 | 27.76 | 27.57 | 27.68 | -0.108% | 66,862 | +42.160% |
| 2025-07-14 | 28.13 | 28.13 | 27.63 | 27.71 | -0.663% | 106,465 | +42.006% |
| 2025-07-11 | 27.80 | 27.93 | 27.72 | 27.89 | +0.850% | 46,478 | +41.065% |
| 2025-07-10 | 27.80 | 27.80 | 27.49 | 27.66 | +0.192% | 2,407,408 | +42.263% |
| 2025-07-09 | 27.53 | 27.70 | 27.53 | 27.61 | +0.062% | 34,502 | +42.536% |
| 2025-07-08 | 27.50 | 27.74 | 27.36 | 27.59 | +0.473% | 27,161 | +42.624% |
| 2025-07-07 | 27.50 | 27.53 | 27.27 | 27.46 | -0.651% | 24,319 | +43.299% |
| 2025-07-03 | 27.57 | 27.71 | 27.52 | 27.64 | -0.217% | 10,044 | +42.366% |
| 2025-07-02 | 27.36 | 27.70 | 27.36 | 27.70 | +1.428% | 23,700 | +42.058% |
| 2025-07-01 | 27.23 | 27.31 | 27.18 | 27.31 | +0.294% | 44,219 | +44.086% |
| 2025-06-30 | 26.00 | 27.26 | 26.00 | 27.23 | +0.221% | 492,529 | +44.510% |
| 2025-06-27 | 27.18 | 27.31 | 27.12 | 27.17 | -0.513% | 21,898 | +44.829% |
| 2025-06-26 | 27.18 | 27.39 | 27.18 | 27.31 | +0.331% | 26,473 | +44.086% |
| 2025-06-25 | 27.22 | 27.31 | 27.13 | 27.22 | -0.147% | 28,649 | +44.563% |
| 2025-06-24 | 27.41 | 27.41 | 27.11 | 27.26 | -1.801% | 22,445 | +44.351% |
| 2025-06-23 | 28.41 | 28.41 | 27.76 | 27.76 | -2.150% | 28,965 | +41.751% |
| 2025-06-20 | 28.38 | 28.42 | 28.26 | 28.37 | -0.106% | 14,325 | +38.703% |
| 2025-06-18 | 28.36 | 28.43 | 28.17 | 28.40 | +0.353% | 35,600 | +38.556% |
| 2025-06-17 | 27.76 | 28.33 | 27.76 | 28.30 | +1.288% | 58,681 | +39.046% |
| 2025-06-16 | 27.99 | 28.07 | 27.67 | 27.94 | -0.036% | 46,385 | +40.838% |
| 2025-06-13 | 27.92 | 28.14 | 27.85 | 27.95 | +1.747% | 37,585 | +40.787% |
| 2025-06-12 | 27.35 | 27.48 | 27.35 | 27.47 | +0.182% | 39,959 | +43.247% |
| 2025-06-11 | 27.31 | 27.45 | 27.21 | 27.42 | +1.035% | 19,250 | +43.508% |
| 2025-06-10 | 27.22 | 27.29 | 27.12 | 27.14 | -0.444% | 235,036 | +44.994% |
| 2025-06-09 | 27.23 | 27.31 | 27.11 | 27.26 | +0.106% | 23,502 | +44.351% |
| 2025-06-06 | 27.25 | 27.25 | 27.08 | 27.23 | +0.744% | 24,185 | +44.504% |
| 2025-06-05 | 27.21 | 27.21 | 27.02 | 27.03 | +0.222% | 35,243 | +45.579% |
| 2025-06-04 | 24.79 | 27.04 | 24.79 | 26.97 | +0.074% | 57,599 | +45.903% |
| 2025-06-03 | 26.79 | 26.96 | 26.76 | 26.95 | +0.186% | 12,642 | +46.011% |
| 2025-06-02 | 26.78 | 26.90 | 26.74 | 26.90 | +1.971% | 32,473 | +46.283% |
| 2025-05-30 | 26.51 | 26.51 | 26.27 | 26.38 | -0.453% | 50,115 | +49.166% |
| 2025-05-29 | 26.47 | 26.57 | 26.45 | 26.50 | -0.451% | 13,208 | +48.491% |
| 2025-05-28 | 26.75 | 26.75 | 26.60 | 26.62 | -0.449% | 20,466 | +47.821% |
| 2025-05-27 | 26.74 | 26.80 | 26.62 | 26.74 | -1.000% | 48,707 | +47.158% |
| 2025-05-23 | 26.83 | 27.04 | 26.79 | 27.01 | +1.237% | 12,377 | +45.687% |
| 2025-05-22 | 26.72 | 26.83 | 26.67 | 26.68 | -0.707% | 28,597 | +47.489% |
| 2025-05-21 | 26.92 | 27.02 | 26.85 | 26.87 | +0.186% | 18,270 | +46.446% |
| 2025-05-20 | 26.19 | 26.91 | 26.19 | 26.82 | +0.600% | 197,562 | +46.719% |
| 2025-05-19 | 26.51 | 26.72 | 26.51 | 26.66 | +0.226% | 20,588 | +47.599% |
| 2025-05-16 | 26.57 | 26.63 | 26.52 | 26.60 | -0.598% | 28,058 | +47.932% |
| 2025-05-15 | 26.59 | 26.79 | 26.48 | 26.76 | -0.520% | 50,133 | +47.048% |
| 2025-05-14 | 26.95 | 27.01 | 26.80 | 26.90 | -0.555% | 129,959 | +46.283% |
| 2025-05-13 | 26.79 | 27.10 | 25.74 | 27.05 | +1.046% | 59,897 | +45.471% |
| 2025-05-12 | 27.17 | 27.17 | 26.69 | 26.77 | +0.450% | 1,290,501 | +46.993% |
| 2025-05-09 | 26.56 | 26.74 | 26.56 | 26.65 | +0.832% | 77,849 | +47.655% |
| 2025-05-08 | 26.47 | 26.52 | 26.37 | 26.43 | +0.342% | 27,325 | +48.884% |
| 2025-05-07 | 26.50 | 26.53 | 26.27 | 26.34 | -1.052% | 24,824 | +49.393% |
| 2025-05-06 | 26.55 | 26.67 | 26.55 | 26.62 | +1.448% | 32,759 | +47.821% |
| 2025-05-05 | 26.33 | 26.33 | 26.18 | 26.24 | -0.342% | 34,449 | +49.962% |
| 2025-05-02 | 26.27 | 26.33 | 26.18 | 26.33 | +0.458% | 25,535 | +49.449% |
| 2025-05-01 | 25.36 | 26.23 | 25.36 | 26.21 | 0.000% | 481,909 | +50.134% |
| 2025-04-30 | 26.39 | 26.41 | 26.16 | 26.21 | -1.540% | 45,397 | +50.134% |
| 2025-04-29 | 26.76 | 26.76 | 26.61 | 26.62 | -1.224% | 27,808 | +47.821% |
| 2025-04-28 | 27.07 | 27.07 | 26.77 | 26.95 | -0.074% | 36,852 | +46.011% |
| 2025-04-25 | 26.75 | 26.97 | 26.75 | 26.97 | 0.000% | 15,306 | +45.903% |
| 2025-04-24 | 26.86 | 26.97 | 26.75 | 26.97 | +1.201% | 35,452 | +45.903% |
| 2025-04-23 | 26.73 | 26.76 | 26.59 | 26.65 | -0.745% | 207,805 | +47.655% |
| 2025-04-22 | 26.79 | 26.99 | 26.78 | 26.85 | +0.562% | 16,891 | +46.555% |
| 2025-04-21 | 26.24 | 27.03 | 26.24 | 26.70 | -0.522% | 32,447 | +47.378% |
| 2025-04-17 | 26.68 | 26.89 | 26.62 | 26.84 | +0.826% | 39,085 | +46.610% |
| 2025-04-16 | 26.44 | 26.69 | 26.44 | 26.62 | +1.255% | 23,057 | +47.821% |
| 2025-04-15 | 26.29 | 26.30 | 26.20 | 26.29 | -0.190% | 132,119 | +49.677% |
| 2025-04-14 | 26.26 | 26.34 | 26.15 | 26.34 | 0.000% | 45,643 | +49.393% |