DBC
Invesco DB Commodity Index Tracking Fund
stockNYSEETF
Market OpenOct 5, 2026 1:35:45 PM EDT
32.45USD-0.277%(-0.09)367,272
32.44Bid32.45Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
32.53USD-0.015%(-0.00)
DBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.52 | 32.68 | 32.40 | 32.45 | -0.277% | 367,272 | 0.000% |
| 2026-10-02 | 32.25 | 32.55 | 32.00 | 32.54 | -0.641% | 1,062,979 | -0.277% |
| 2026-10-01 | 32.37 | 32.81 | 32.31 | 32.75 | +1.330% | 2,240,999 | -0.916% |
| 2026-09-30 | 32.56 | 32.62 | 32.32 | 32.32 | +1.000% | 1,182,243 | +0.402% |
| 2026-09-29 | 32.06 | 32.24 | 32.00 | 32.00 | -1.508% | 750,879 | +1.406% |
| 2026-09-28 | 32.76 | 32.80 | 32.22 | 32.49 | -0.399% | 998,310 | -0.123% |
| 2026-09-25 | 32.73 | 32.92 | 32.47 | 32.62 | -1.688% | 732,845 | -0.521% |
| 2026-09-24 | 32.97 | 33.42 | 32.88 | 33.18 | +0.912% | 804,741 | -2.200% |
| 2026-09-23 | 32.59 | 32.92 | 32.55 | 32.88 | +1.356% | 640,771 | -1.308% |
| 2026-09-22 | 32.36 | 32.68 | 32.33 | 32.44 | -0.430% | 595,848 | +0.031% |
| 2026-09-21 | 32.63 | 32.69 | 32.42 | 32.58 | -1.063% | 582,152 | -0.399% |
| 2026-09-18 | 33.21 | 33.21 | 32.85 | 32.93 | -0.363% | 985,213 | -1.458% |
| 2026-09-17 | 32.95 | 33.22 | 32.95 | 33.05 | -0.332% | 556,741 | -1.815% |
| 2026-09-16 | 33.65 | 33.65 | 33.09 | 33.16 | -1.544% | 994,874 | -2.141% |
| 2026-09-15 | 33.36 | 33.78 | 33.36 | 33.68 | +1.599% | 827,151 | -3.652% |
| 2026-09-14 | 33.49 | 33.60 | 33.02 | 33.15 | -0.030% | 1,309,599 | -2.112% |
| 2026-09-11 | 33.11 | 33.23 | 32.99 | 33.16 | -1.368% | 576,993 | -2.141% |
| 2026-09-10 | 33.19 | 33.63 | 33.06 | 33.62 | +2.344% | 1,023,202 | -3.480% |
| 2026-09-09 | 32.81 | 32.88 | 32.67 | 32.85 | +1.389% | 578,760 | -1.218% |
| 2026-09-08 | 32.27 | 32.42 | 32.13 | 32.40 | +1.567% | 700,628 | +0.154% |
| 2026-09-04 | 31.74 | 31.96 | 31.50 | 31.90 | -0.188% | 835,081 | +1.724% |
| 2026-09-03 | 31.80 | 32.13 | 31.80 | 31.96 | +0.094% | 396,525 | +1.533% |
| 2026-09-02 | 31.77 | 32.01 | 31.73 | 31.93 | 0.000% | 1,090,391 | +1.629% |
| 2026-09-01 | 31.57 | 31.96 | 31.45 | 31.93 | +2.013% | 2,540,307 | +1.629% |
| 2026-08-31 | 31.15 | 31.32 | 31.04 | 31.30 | +1.656% | 579,676 | +3.674% |
| 2026-08-28 | 30.94 | 30.94 | 30.69 | 30.79 | -0.227% | 939,846 | +5.391% |
| 2026-08-27 | 30.59 | 30.95 | 30.54 | 30.86 | +1.180% | 308,430 | +5.152% |
| 2026-08-26 | 30.33 | 30.71 | 30.27 | 30.50 | +0.230% | 918,122 | +6.393% |
| 2026-08-25 | 30.42 | 30.64 | 30.42 | 30.43 | -1.648% | 540,017 | +6.638% |
| 2026-08-24 | 31.18 | 31.23 | 30.89 | 30.94 | -1.024% | 2,853,623 | +4.880% |
| 2026-08-21 | 31.32 | 31.37 | 31.18 | 31.26 | +0.482% | 466,902 | +3.807% |
| 2026-08-20 | 31.00 | 31.13 | 30.95 | 31.11 | +1.138% | 408,604 | +4.307% |
| 2026-08-19 | 30.65 | 30.91 | 30.65 | 30.76 | +0.919% | 352,902 | +5.494% |
| 2026-08-18 | 30.57 | 30.64 | 30.48 | 30.48 | -0.262% | 535,723 | +6.463% |
| 2026-08-17 | 30.14 | 30.60 | 30.14 | 30.56 | +1.867% | 660,500 | +6.185% |
| 2026-08-14 | 29.81 | 30.03 | 29.73 | 30.00 | +0.739% | 166,378 | +8.167% |
| 2026-08-13 | 29.86 | 29.97 | 29.64 | 29.78 | -1.096% | 317,808 | +8.966% |
| 2026-08-12 | 29.96 | 30.13 | 29.93 | 30.11 | +0.467% | 1,079,073 | +7.772% |
| 2026-08-11 | 29.71 | 30.00 | 29.71 | 29.97 | +0.134% | 314,773 | +8.275% |
| 2026-08-10 | 29.48 | 29.96 | 29.41 | 29.93 | +3.528% | 1,200,056 | +8.420% |
| 2026-08-07 | 28.87 | 29.14 | 28.87 | 28.91 | +0.173% | 1,114,546 | +12.245% |
| 2026-08-06 | 28.65 | 28.93 | 28.61 | 28.86 | +1.334% | 788,990 | +12.439% |
| 2026-08-05 | 28.49 | 28.56 | 28.32 | 28.48 | +0.600% | 632,165 | +13.940% |
| 2026-08-04 | 28.43 | 28.48 | 28.20 | 28.31 | -1.974% | 1,680,580 | +14.624% |
| 2026-08-03 | 29.35 | 29.35 | 28.60 | 28.88 | -1.935% | 1,391,316 | +12.361% |
| 2026-07-31 | 29.54 | 29.55 | 29.29 | 29.45 | +0.443% | 1,294,120 | +10.187% |
| 2026-07-30 | 29.30 | 29.39 | 29.24 | 29.32 | -0.340% | 641,052 | +10.675% |
| 2026-07-29 | 29.25 | 29.50 | 29.22 | 29.42 | +2.867% | 1,143,572 | +10.299% |
| 2026-07-28 | 28.88 | 28.91 | 28.46 | 28.60 | -1.413% | 533,166 | +13.462% |
| 2026-07-27 | 29.43 | 29.43 | 29.00 | 29.01 | -3.621% | 820,904 | +11.858% |
| 2026-07-24 | 30.08 | 30.15 | 29.87 | 30.10 | -0.693% | 817,489 | +7.807% |
| 2026-07-23 | 30.28 | 30.57 | 30.28 | 30.31 | +1.507% | 1,267,979 | +7.060% |
| 2026-07-22 | 29.86 | 29.96 | 29.79 | 29.86 | +0.981% | 1,198,445 | +8.674% |
| 2026-07-21 | 29.45 | 29.60 | 29.43 | 29.57 | +1.476% | 924,818 | +9.740% |
| 2026-07-20 | 28.99 | 29.22 | 28.93 | 29.14 | +0.552% | 808,960 | +11.359% |
| 2026-07-17 | 28.74 | 29.02 | 28.72 | 28.98 | +1.827% | 4,318,854 | +11.974% |
| 2026-07-16 | 28.72 | 28.73 | 28.41 | 28.46 | -1.146% | 521,652 | +14.020% |
| 2026-07-15 | 28.75 | 28.82 | 28.47 | 28.79 | +0.559% | 609,489 | +12.713% |
| 2026-07-14 | 28.66 | 28.72 | 28.39 | 28.63 | +1.059% | 868,084 | +13.343% |
| 2026-07-13 | 27.85 | 28.39 | 27.79 | 28.33 | +2.943% | 770,666 | +14.543% |
| 2026-07-10 | 27.50 | 27.66 | 27.42 | 27.52 | -0.218% | 509,672 | +17.914% |
| 2026-07-09 | 27.75 | 27.76 | 27.51 | 27.58 | -0.791% | 448,814 | +17.658% |
| 2026-07-08 | 27.67 | 27.95 | 27.55 | 27.80 | +1.645% | 1,394,381 | +16.727% |
| 2026-07-07 | 27.09 | 27.39 | 27.05 | 27.35 | +1.296% | 780,993 | +18.647% |
| 2026-07-06 | 26.75 | 27.02 | 26.75 | 27.00 | +1.618% | 775,072 | +20.185% |
| 2026-07-02 | 26.47 | 26.60 | 26.43 | 26.57 | +0.454% | 830,230 | +22.130% |
| 2026-07-01 | 26.58 | 26.70 | 26.43 | 26.45 | -0.788% | 1,940,150 | +22.684% |
| 2026-06-30 | 26.76 | 26.79 | 26.57 | 26.66 | +0.377% | 1,480,308 | +21.718% |
| 2026-06-29 | 26.62 | 26.65 | 26.50 | 26.56 | -0.038% | 728,739 | +22.176% |
| 2026-06-26 | 26.61 | 26.64 | 26.48 | 26.57 | -1.337% | 522,315 | +22.130% |
| 2026-06-25 | 26.55 | 27.00 | 26.53 | 26.93 | +1.815% | 529,561 | +20.498% |
| 2026-06-24 | 26.53 | 26.66 | 26.41 | 26.45 | -2.471% | 1,050,788 | +22.684% |
| 2026-06-23 | 27.09 | 27.18 | 27.03 | 27.12 | -1.058% | 573,259 | +19.653% |
| 2026-06-22 | 27.51 | 27.54 | 27.32 | 27.41 | -0.796% | 585,408 | +18.387% |
| 2026-06-18 | 27.53 | 27.70 | 27.27 | 27.63 | -0.289% | 1,121,213 | +17.445% |
| 2026-06-17 | 27.97 | 28.35 | 27.68 | 27.71 | -0.681% | 1,454,959 | +17.106% |
| 2026-06-16 | 27.90 | 28.04 | 27.76 | 27.90 | -1.134% | 463,890 | +16.308% |
| 2026-06-15 | 28.18 | 28.25 | 28.10 | 28.22 | -1.156% | 1,070,297 | +14.989% |
| 2026-06-12 | 28.63 | 28.88 | 28.51 | 28.55 | -1.040% | 1,080,726 | +13.660% |
| 2026-06-11 | 29.17 | 29.32 | 28.77 | 28.85 | -1.097% | 1,377,838 | +12.478% |
| 2026-06-10 | 29.12 | 29.39 | 29.12 | 29.17 | +0.344% | 930,791 | +11.244% |
| 2026-06-09 | 29.27 | 29.33 | 28.82 | 29.07 | -1.357% | 2,689,263 | +11.627% |
| 2026-06-08 | 29.48 | 29.57 | 29.41 | 29.47 | +0.821% | 654,202 | +10.112% |
| 2026-06-05 | 29.61 | 29.62 | 29.20 | 29.23 | -2.175% | 1,126,241 | +11.016% |
| 2026-06-04 | 29.96 | 29.97 | 29.75 | 29.88 | -1.354% | 781,531 | +8.601% |
| 2026-06-03 | 30.30 | 30.37 | 30.17 | 30.29 | +0.564% | 507,491 | +7.131% |
| 2026-06-02 | 30.00 | 30.15 | 29.95 | 30.12 | +0.433% | 715,884 | +7.736% |
| 2026-06-01 | 30.04 | 30.30 | 29.84 | 29.99 | +1.730% | 1,643,014 | +8.203% |
| 2026-05-29 | 29.53 | 29.59 | 29.29 | 29.48 | -0.808% | 1,035,719 | +10.075% |
| 2026-05-28 | 29.68 | 29.73 | 29.27 | 29.72 | +0.780% | 918,805 | +9.186% |
| 2026-05-27 | 29.42 | 29.68 | 29.40 | 29.49 | -1.798% | 929,337 | +10.037% |
| 2026-05-26 | 30.13 | 30.31 | 29.98 | 30.03 | -1.670% | 1,488,904 | +8.059% |
| 2026-05-22 | 30.60 | 30.78 | 30.32 | 30.54 | -0.521% | 863,154 | +6.254% |
| 2026-05-21 | 31.29 | 31.29 | 30.43 | 30.70 | -0.583% | 751,318 | +5.700% |
| 2026-05-20 | 31.36 | 31.41 | 30.67 | 30.88 | -2.309% | 1,344,201 | +5.084% |
| 2026-05-19 | 31.62 | 31.68 | 31.41 | 31.61 | +0.733% | 959,987 | +2.657% |
| 2026-05-18 | 31.24 | 31.79 | 31.19 | 31.38 | +0.609% | 1,514,520 | +3.410% |
| 2026-05-15 | 31.03 | 31.23 | 30.99 | 31.19 | +0.128% | 832,187 | +4.040% |
| 2026-05-14 | 31.05 | 31.19 | 30.95 | 31.15 | -0.701% | 679,250 | +4.173% |
| 2026-05-13 | 31.60 | 31.71 | 31.31 | 31.37 | -1.010% | 777,791 | +3.443% |
| 2026-05-12 | 31.48 | 31.70 | 31.36 | 31.69 | +2.028% | 1,301,873 | +2.398% |
| 2026-05-11 | 30.74 | 31.17 | 30.74 | 31.06 | +2.508% | 3,213,644 | +4.475% |
| 2026-05-08 | 30.13 | 30.41 | 30.13 | 30.30 | +0.165% | 1,309,990 | +7.096% |
| 2026-05-07 | 29.74 | 30.37 | 29.57 | 30.25 | +0.132% | 5,368,613 | +7.273% |
| 2026-05-06 | 30.37 | 30.43 | 30.12 | 30.21 | -3.173% | 1,739,858 | +7.415% |
| 2026-05-05 | 31.19 | 31.27 | 31.06 | 31.20 | -0.415% | 699,719 | +4.006% |
| 2026-05-04 | 30.89 | 31.46 | 30.87 | 31.33 | +1.688% | 2,479,719 | +3.575% |
| 2026-05-01 | 30.88 | 30.91 | 30.59 | 30.81 | -0.932% | 1,626,322 | +5.323% |
| 2026-04-30 | 30.79 | 31.11 | 30.79 | 31.10 | +0.064% | 2,145,566 | +4.341% |
| 2026-04-29 | 30.83 | 31.11 | 30.83 | 31.08 | +2.439% | 1,886,209 | +4.408% |
| 2026-04-28 | 30.19 | 30.35 | 30.11 | 30.34 | +0.831% | 1,564,688 | +6.955% |
| 2026-04-27 | 30.00 | 30.25 | 29.97 | 30.09 | +0.770% | 1,478,858 | +7.843% |
| 2026-04-24 | 29.74 | 29.90 | 29.57 | 29.86 | -0.100% | 974,037 | +8.674% |
| 2026-04-23 | 29.52 | 30.04 | 29.50 | 29.89 | +1.288% | 1,074,291 | +8.565% |
| 2026-04-22 | 29.33 | 29.57 | 29.33 | 29.51 | +1.027% | 1,232,902 | +9.963% |
| 2026-04-21 | 28.77 | 29.28 | 28.73 | 29.21 | +1.884% | 803,798 | +11.092% |
| 2026-04-20 | 28.54 | 28.82 | 28.52 | 28.67 | +1.343% | 1,224,253 | +13.185% |
| 2026-04-17 | 28.08 | 28.35 | 27.84 | 28.29 | -2.817% | 4,703,481 | +14.705% |
| 2026-04-16 | 29.05 | 29.27 | 29.05 | 29.11 | +0.762% | 556,973 | +11.474% |
| 2026-04-15 | 28.84 | 29.04 | 28.80 | 28.89 | +0.173% | 770,325 | +12.323% |
| 2026-04-14 | 29.04 | 29.07 | 28.73 | 28.84 | -0.414% | 957,997 | +12.517% |
| 2026-04-13 | 29.21 | 29.34 | 28.88 | 28.96 | +1.614% | 1,206,828 | +12.051% |
| 2026-04-10 | 28.63 | 28.78 | 28.47 | 28.50 | -0.731% | 496,803 | +13.860% |
| 2026-04-09 | 28.80 | 28.95 | 28.45 | 28.71 | +0.525% | 948,218 | +13.027% |
| 2026-04-08 | 28.03 | 28.64 | 28.00 | 28.56 | -2.758% | 3,558,293 | +13.620% |
| 2026-04-07 | 29.61 | 29.76 | 29.11 | 29.37 | -0.373% | 2,210,052 | +10.487% |
| 2026-04-06 | 29.39 | 29.61 | 29.27 | 29.48 | +0.511% | 1,310,961 | +10.075% |
| 2026-04-02 | 29.47 | 29.48 | 29.02 | 29.33 | +2.266% | 1,765,341 | +10.638% |
| 2026-04-01 | 28.72 | 28.80 | 28.51 | 28.68 | -0.933% | 7,867,014 | +13.145% |
| 2026-03-31 | 29.28 | 29.38 | 28.83 | 28.95 | -1.059% | 6,393,700 | +12.090% |
| 2026-03-30 | 29.39 | 29.44 | 29.14 | 29.26 | +0.550% | 1,067,805 | +10.902% |
| 2026-03-27 | 28.85 | 29.22 | 28.80 | 29.10 | +2.321% | 595,396 | +11.512% |
| 2026-03-26 | 28.44 | 28.66 | 28.40 | 28.44 | +0.958% | 569,865 | +14.100% |
| 2026-03-25 | 27.78 | 28.24 | 27.78 | 28.17 | -0.248% | 910,097 | +15.193% |
| 2026-03-24 | 28.18 | 28.40 | 28.05 | 28.24 | +1.766% | 1,491,971 | +14.908% |
| 2026-03-23 | 28.11 | 28.13 | 27.41 | 27.75 | -4.112% | 2,131,397 | +16.937% |
| 2026-03-20 | 28.92 | 29.14 | 28.73 | 28.94 | +0.347% | 1,956,012 | +12.129% |
| 2026-03-19 | 29.05 | 29.25 | 28.54 | 28.84 | -1.469% | 1,052,102 | +12.517% |
| 2026-03-18 | 28.97 | 29.30 | 28.89 | 29.27 | +1.773% | 873,354 | +10.864% |
| 2026-03-17 | 28.69 | 28.77 | 28.54 | 28.76 | +1.590% | 449,843 | +12.830% |
| 2026-03-16 | 28.62 | 28.70 | 28.20 | 28.31 | -1.393% | 1,232,029 | +14.624% |
| 2026-03-13 | 28.52 | 28.79 | 28.22 | 28.71 | -0.520% | 1,135,614 | +13.027% |
| 2026-03-12 | 28.72 | 28.93 | 28.49 | 28.86 | +2.595% | 1,770,054 | +12.439% |
| 2026-03-11 | 27.67 | 28.15 | 27.35 | 28.13 | +1.920% | 1,227,160 | +15.357% |
| 2026-03-10 | 27.57 | 27.64 | 26.60 | 27.60 | +1.695% | 2,497,803 | +17.572% |
| 2026-03-09 | 28.38 | 28.61 | 26.69 | 27.14 | -1.345% | 5,116,149 | +19.565% |
| 2026-03-06 | 27.31 | 27.66 | 27.25 | 27.51 | +3.733% | 4,462,907 | +17.957% |
| 2026-03-05 | 26.35 | 26.73 | 26.32 | 26.52 | +1.454% | 1,301,662 | +22.360% |
| 2026-03-04 | 26.04 | 26.19 | 25.92 | 26.14 | +0.888% | 540,074 | +24.139% |
| 2026-03-03 | 26.37 | 26.39 | 25.58 | 25.91 | +0.387% | 1,299,214 | +25.241% |
| 2026-03-02 | 25.89 | 25.95 | 25.51 | 25.81 | +2.829% | 1,707,327 | +25.726% |
| 2026-02-27 | 25.10 | 25.11 | 24.94 | 25.10 | +1.373% | 467,930 | +29.283% |
| 2026-02-26 | 24.59 | 24.87 | 24.51 | 24.76 | +0.040% | 386,353 | +31.058% |
| 2026-02-25 | 24.76 | 24.93 | 24.68 | 24.75 | +0.121% | 785,531 | +31.111% |
| 2026-02-24 | 24.69 | 24.75 | 24.62 | 24.72 | -0.121% | 778,594 | +31.270% |
| 2026-02-23 | 24.74 | 24.85 | 24.64 | 24.75 | +0.610% | 747,297 | +31.111% |
| 2026-02-20 | 24.45 | 24.64 | 24.41 | 24.60 | +0.696% | 350,529 | +31.911% |
| 2026-02-19 | 24.29 | 24.43 | 24.21 | 24.43 | +0.909% | 278,783 | +32.828% |
| 2026-02-18 | 23.97 | 24.23 | 23.97 | 24.21 | +2.628% | 408,503 | +34.036% |
| 2026-02-17 | 23.66 | 23.69 | 23.52 | 23.59 | -1.214% | 387,599 | +37.558% |
| 2026-02-13 | 23.85 | 23.95 | 23.74 | 23.88 | +0.336% | 250,740 | +35.888% |
| 2026-02-12 | 24.28 | 24.30 | 23.77 | 23.80 | -2.339% | 1,756,512 | +36.345% |
| 2026-02-11 | 24.43 | 24.43 | 24.25 | 24.37 | +0.953% | 1,026,015 | +33.156% |
| 2026-02-10 | 24.23 | 24.23 | 24.03 | 24.14 | -0.454% | 383,488 | +34.424% |
| 2026-02-09 | 23.98 | 24.29 | 23.97 | 24.25 | +1.000% | 630,402 | +33.814% |
| 2026-02-06 | 23.84 | 24.14 | 23.83 | 24.01 | +1.052% | 913,122 | +35.152% |
| 2026-02-05 | 23.86 | 24.00 | 23.64 | 23.76 | -1.778% | 914,907 | +36.574% |
| 2026-02-04 | 24.18 | 24.27 | 23.93 | 24.19 | +0.166% | 1,310,346 | +34.146% |
| 2026-02-03 | 23.97 | 24.16 | 23.87 | 24.15 | +2.591% | 1,165,230 | +34.369% |
| 2026-02-02 | 23.66 | 23.76 | 23.39 | 23.54 | -3.643% | 3,049,605 | +37.850% |
| 2026-01-30 | 24.79 | 24.86 | 23.95 | 24.43 | -3.439% | 2,266,805 | +32.828% |
| 2026-01-29 | 25.67 | 25.69 | 24.77 | 25.30 | +1.443% | 1,001,618 | +28.261% |
| 2026-01-28 | 24.77 | 24.96 | 24.70 | 24.94 | +1.300% | 556,963 | +30.112% |
| 2026-01-27 | 24.30 | 24.63 | 24.23 | 24.62 | +1.359% | 928,571 | +31.803% |
| 2026-01-26 | 24.35 | 24.50 | 24.18 | 24.29 | +0.455% | 749,098 | +33.594% |
| 2026-01-23 | 24.05 | 24.20 | 24.05 | 24.18 | +1.853% | 890,598 | +34.202% |
| 2026-01-22 | 23.72 | 23.76 | 23.65 | 23.74 | -0.042% | 409,448 | +36.689% |
| 2026-01-21 | 23.78 | 23.79 | 23.64 | 23.75 | +1.150% | 693,309 | +36.632% |
| 2026-01-20 | 23.51 | 23.59 | 23.45 | 23.48 | +1.382% | 427,487 | +38.203% |
| 2026-01-16 | 23.20 | 23.23 | 23.09 | 23.16 | -0.172% | 505,026 | +40.112% |
| 2026-01-15 | 23.18 | 23.31 | 23.12 | 23.20 | -0.812% | 488,532 | +39.871% |
| 2026-01-14 | 23.57 | 23.65 | 23.26 | 23.39 | +0.086% | 1,313,704 | +38.735% |
| 2026-01-13 | 23.35 | 23.46 | 23.30 | 23.37 | +0.776% | 824,691 | +38.853% |
| 2026-01-12 | 23.06 | 23.25 | 23.05 | 23.19 | +1.266% | 319,391 | +39.931% |
| 2026-01-09 | 22.97 | 23.06 | 22.89 | 22.90 | +0.087% | 219,705 | +41.703% |
| 2026-01-08 | 22.61 | 22.90 | 22.60 | 22.88 | +1.284% | 776,077 | +41.827% |
| 2026-01-07 | 22.71 | 22.71 | 22.51 | 22.59 | -0.921% | 659,824 | +43.648% |
| 2026-01-06 | 22.94 | 22.98 | 22.78 | 22.80 | -0.044% | 581,549 | +42.325% |
| 2026-01-05 | 22.63 | 22.82 | 22.63 | 22.81 | +1.876% | 858,401 | +42.262% |
| 2026-01-02 | 22.39 | 22.42 | 22.29 | 22.39 | +0.134% | 824,679 | +44.931% |
| 2025-12-31 | 22.52 | 22.56 | 22.34 | 22.36 | -1.237% | 929,774 | +45.125% |
| 2025-12-30 | 22.72 | 22.73 | 22.61 | 22.64 | +0.667% | 596,569 | +43.330% |
| 2025-12-29 | 22.59 | 22.61 | 22.47 | 22.49 | -0.925% | 538,453 | +44.286% |
| 2025-12-26 | 22.71 | 22.76 | 22.63 | 22.70 | +0.309% | 686,382 | +42.952% |
| 2025-12-24 | 22.67 | 22.67 | 22.56 | 22.63 | -0.044% | 362,528 | +43.394% |
| 2025-12-23 | 22.48 | 22.64 | 22.41 | 22.64 | +1.117% | 642,174 | +43.330% |
| 2025-12-22 | 22.38 | 22.41 | 22.34 | 22.39 | -2.013% | 511,314 | +44.931% |
| 2025-12-19 | 22.77 | 22.88 | 22.72 | 22.85 | +0.705% | 282,454 | +42.013% |
| 2025-12-18 | 22.79 | 22.84 | 22.67 | 22.69 | -0.700% | 210,806 | +43.015% |
| 2025-12-17 | 22.74 | 22.86 | 22.70 | 22.85 | +1.196% | 502,625 | +42.013% |
| 2025-12-16 | 22.65 | 22.68 | 22.56 | 22.58 | -1.008% | 392,261 | +43.711% |
| 2025-12-15 | 22.88 | 22.90 | 22.73 | 22.81 | -0.480% | 252,366 | +42.262% |
| 2025-12-12 | 23.12 | 23.12 | 22.86 | 22.92 | -0.822% | 423,148 | +41.579% |
| 2025-12-11 | 22.95 | 23.11 | 22.95 | 23.11 | -0.086% | 534,113 | +40.415% |
| 2025-12-10 | 22.98 | 23.16 | 22.93 | 23.13 | +0.609% | 386,673 | +40.294% |
| 2025-12-09 | 23.03 | 23.04 | 22.95 | 22.99 | -0.217% | 294,289 | +41.148% |
| 2025-12-08 | 23.17 | 23.19 | 23.04 | 23.04 | -1.243% | 784,164 | +40.842% |
| 2025-12-05 | 23.30 | 23.44 | 23.30 | 23.33 | +0.604% | 502,428 | +39.091% |
| 2025-12-04 | 23.12 | 23.22 | 23.05 | 23.19 | +0.259% | 195,234 | +39.931% |
| 2025-12-03 | 23.15 | 23.20 | 23.07 | 23.13 | +0.478% | 139,996 | +40.294% |
| 2025-12-02 | 23.07 | 23.12 | 22.98 | 23.02 | -0.433% | 524,335 | +40.964% |
| 2025-12-01 | 23.11 | 23.16 | 23.07 | 23.12 | +0.260% | 678,704 | +40.355% |
| 2025-11-28 | 22.94 | 23.09 | 22.92 | 23.06 | +1.318% | 235,896 | +40.720% |
| 2025-11-26 | 22.57 | 22.79 | 22.57 | 22.76 | +1.066% | 982,763 | +42.575% |
| 2025-11-25 | 22.47 | 22.56 | 22.36 | 22.52 | -0.530% | 224,522 | +44.094% |
| 2025-11-24 | 22.45 | 22.66 | 22.40 | 22.64 | +0.488% | 516,155 | +43.330% |
| 2025-11-21 | 22.51 | 22.60 | 22.41 | 22.53 | -0.661% | 527,816 | +44.030% |
| 2025-11-20 | 22.99 | 22.99 | 22.66 | 22.68 | -0.961% | 287,051 | +43.078% |
| 2025-11-19 | 22.94 | 22.97 | 22.80 | 22.90 | -0.994% | 964,495 | +41.703% |
| 2025-11-18 | 22.97 | 23.15 | 22.89 | 23.13 | +0.828% | 352,149 | +40.294% |
| 2025-11-17 | 22.95 | 23.05 | 22.92 | 22.94 | -0.131% | 353,124 | +41.456% |
| 2025-11-14 | 22.95 | 23.10 | 22.88 | 22.97 | +0.218% | 787,377 | +41.271% |
| 2025-11-13 | 23.09 | 23.14 | 22.91 | 22.92 | -0.521% | 290,485 | +41.579% |
| 2025-11-12 | 23.11 | 23.13 | 23.00 | 23.04 | -1.116% | 808,364 | +40.842% |
| 2025-11-11 | 23.20 | 23.32 | 23.20 | 23.30 | +0.648% | 268,177 | +39.270% |
| 2025-11-10 | 23.03 | 23.16 | 22.95 | 23.15 | +1.092% | 254,404 | +40.173% |
| 2025-11-07 | 22.93 | 22.93 | 22.81 | 22.90 | +0.219% | 306,041 | +41.703% |
| 2025-11-06 | 22.84 | 22.88 | 22.73 | 22.85 | +0.131% | 555,979 | +42.013% |
| 2025-11-05 | 22.88 | 22.99 | 22.80 | 22.82 | -0.306% | 375,635 | +42.200% |
| 2025-11-04 | 22.83 | 22.96 | 22.77 | 22.89 | -0.694% | 480,290 | +41.765% |
| 2025-11-03 | 22.96 | 23.07 | 22.84 | 23.05 | +0.743% | 786,244 | +40.781% |
| 2025-10-31 | 22.83 | 22.90 | 22.76 | 22.88 | +0.704% | 610,963 | +41.827% |
| 2025-10-30 | 22.63 | 22.79 | 22.55 | 22.72 | +0.044% | 183,028 | +42.826% |
| 2025-10-29 | 22.72 | 22.85 | 22.68 | 22.71 | +0.531% | 191,010 | +42.889% |
| 2025-10-28 | 22.63 | 22.70 | 22.57 | 22.59 | -0.921% | 180,538 | +43.648% |
| 2025-10-27 | 22.85 | 22.89 | 22.78 | 22.80 | -0.219% | 294,997 | +42.325% |
| 2025-10-24 | 22.86 | 22.96 | 22.84 | 22.85 | +0.044% | 268,048 | +42.013% |
| 2025-10-23 | 22.79 | 22.96 | 22.79 | 22.84 | +1.692% | 470,266 | +42.075% |
| 2025-10-22 | 22.27 | 22.52 | 22.23 | 22.46 | +1.583% | 397,210 | +44.479% |
| 2025-10-21 | 22.17 | 22.21 | 21.98 | 22.11 | -1.030% | 534,234 | +46.766% |
| 2025-10-20 | 22.16 | 22.34 | 22.16 | 22.34 | +0.995% | 185,162 | +45.255% |
| 2025-10-17 | 22.13 | 22.16 | 22.04 | 22.12 | -0.090% | 1,650,633 | +46.700% |
| 2025-10-16 | 22.22 | 22.32 | 22.09 | 22.14 | -0.180% | 279,238 | +46.567% |
| 2025-10-15 | 22.21 | 22.23 | 22.10 | 22.18 | +0.362% | 164,516 | +46.303% |
| 2025-10-14 | 22.06 | 22.20 | 22.02 | 22.10 | -1.119% | 205,307 | +46.833% |
| 2025-10-13 | 22.30 | 22.38 | 22.23 | 22.35 | +1.269% | 282,742 | +45.190% |
| 2025-10-10 | 22.36 | 22.41 | 22.04 | 22.07 | -2.129% | 464,290 | +47.032% |
| 2025-10-09 | 22.85 | 22.85 | 22.52 | 22.55 | -0.923% | 168,419 | +43.902% |
| 2025-10-08 | 22.76 | 22.84 | 22.73 | 22.76 | +0.132% | 292,551 | +42.575% |
| 2025-10-07 | 22.62 | 22.73 | 22.57 | 22.73 | +0.398% | 241,765 | +42.763% |
| 2025-10-06 | 22.55 | 22.66 | 22.55 | 22.64 | +1.026% | 179,613 | +43.330% |
| 2025-10-03 | 22.41 | 22.49 | 22.39 | 22.41 | +0.313% | 356,980 | +44.801% |
| 2025-10-02 | 22.45 | 22.52 | 22.27 | 22.34 | -0.667% | 303,270 | +45.255% |
| 2025-10-01 | 22.34 | 22.52 | 22.30 | 22.49 | -0.178% | 565,696 | +44.286% |
| 2025-09-30 | 22.50 | 22.58 | 22.47 | 22.53 | -0.398% | 377,478 | +44.030% |
| 2025-09-29 | 22.67 | 22.70 | 22.59 | 22.62 | -0.833% | 192,203 | +43.457% |
| 2025-09-26 | 22.78 | 22.96 | 22.76 | 22.81 | +0.044% | 407,553 | +42.262% |
| 2025-09-25 | 22.65 | 22.80 | 22.58 | 22.80 | +0.707% | 1,415,145 | +42.325% |
| 2025-09-24 | 22.56 | 22.66 | 22.52 | 22.64 | +0.667% | 309,298 | +43.330% |
| 2025-09-23 | 22.34 | 22.50 | 22.34 | 22.49 | +1.033% | 318,513 | +44.286% |
| 2025-09-22 | 22.17 | 22.27 | 22.16 | 22.26 | 0.000% | 325,682 | +45.777% |
| 2025-09-19 | 22.35 | 22.41 | 22.25 | 22.26 | -0.802% | 205,197 | +45.777% |
| 2025-09-18 | 22.55 | 22.58 | 22.39 | 22.44 | -0.444% | 190,662 | +44.608% |
| 2025-09-17 | 22.71 | 22.74 | 22.50 | 22.54 | -1.054% | 448,115 | +43.966% |
| 2025-09-16 | 22.69 | 22.79 | 22.67 | 22.78 | +1.020% | 195,779 | +42.450% |
| 2025-09-15 | 22.50 | 22.57 | 22.48 | 22.55 | +0.895% | 267,021 | +43.902% |
| 2025-09-12 | 22.39 | 22.46 | 22.32 | 22.35 | +0.585% | 300,711 | +45.190% |
| 2025-09-11 | 22.18 | 22.28 | 22.15 | 22.22 | -0.759% | 251,090 | +46.040% |
| 2025-09-10 | 22.28 | 22.42 | 22.27 | 22.39 | +0.674% | 282,107 | +44.931% |
| 2025-09-09 | 22.32 | 22.38 | 22.23 | 22.24 | +0.271% | 252,999 | +45.908% |
| 2025-09-08 | 22.20 | 22.21 | 22.08 | 22.18 | +0.681% | 316,634 | +46.303% |
| 2025-09-05 | 22.14 | 22.14 | 21.97 | 22.03 | -0.810% | 419,071 | +47.299% |
| 2025-09-04 | 22.20 | 22.25 | 22.14 | 22.21 | -0.715% | 414,410 | +46.105% |
| 2025-09-03 | 22.50 | 22.52 | 22.34 | 22.37 | -0.886% | 820,084 | +45.060% |
| 2025-09-02 | 22.41 | 22.59 | 22.34 | 22.57 | +1.621% | 630,083 | +43.775% |
| 2025-08-29 | 22.23 | 22.23 | 22.15 | 22.21 | +0.135% | 447,521 | +46.105% |
| 2025-08-28 | 22.06 | 22.25 | 21.99 | 22.18 | +0.635% | 146,967 | +46.303% |
| 2025-08-27 | 22.00 | 22.09 | 21.98 | 22.04 | +0.091% | 565,613 | +47.232% |
| 2025-08-26 | 22.05 | 22.12 | 21.98 | 22.02 | -0.766% | 236,283 | +47.366% |
| 2025-08-25 | 22.13 | 22.26 | 22.11 | 22.19 | +0.498% | 162,394 | +46.237% |
| 2025-08-22 | 21.97 | 22.11 | 21.97 | 22.08 | +0.409% | 252,190 | +46.966% |
| 2025-08-21 | 21.86 | 22.02 | 21.83 | 21.99 | +0.595% | 545,995 | +47.567% |
| 2025-08-20 | 21.77 | 21.87 | 21.75 | 21.86 | +1.110% | 444,106 | +48.445% |
| 2025-08-19 | 21.70 | 21.71 | 21.59 | 21.62 | -0.780% | 379,662 | +50.093% |
| 2025-08-18 | 21.65 | 21.86 | 21.61 | 21.79 | +0.092% | 658,691 | +48.922% |
| 2025-08-15 | 21.71 | 21.82 | 21.71 | 21.77 | -0.321% | 192,706 | +49.058% |
| 2025-08-14 | 21.79 | 21.85 | 21.73 | 21.84 | +0.414% | 394,348 | +48.581% |
| 2025-08-13 | 21.81 | 21.82 | 21.62 | 21.75 | -0.138% | 527,123 | +49.195% |
| 2025-08-12 | 21.82 | 21.83 | 21.76 | 21.78 | -0.412% | 201,064 | +48.990% |
| 2025-08-11 | 21.84 | 21.91 | 21.79 | 21.87 | +0.137% | 220,765 | +48.377% |
| 2025-08-08 | 21.91 | 22.00 | 21.76 | 21.84 | 0.000% | 536,670 | +48.581% |
| 2025-08-07 | 21.89 | 21.96 | 21.82 | 21.84 | +0.322% | 332,836 | +48.581% |
| 2025-08-06 | 22.04 | 22.12 | 21.72 | 21.77 | -0.229% | 530,074 | +49.058% |
| 2025-08-05 | 21.94 | 21.95 | 21.82 | 21.82 | -0.863% | 225,270 | +48.717% |
| 2025-08-04 | 21.94 | 22.12 | 21.91 | 22.01 | -0.362% | 558,276 | +47.433% |
| 2025-08-01 | 22.45 | 22.45 | 22.06 | 22.09 | -1.604% | 505,937 | +46.899% |
| 2025-07-31 | 22.45 | 22.52 | 22.36 | 22.45 | -0.839% | 656,768 | +44.543% |
| 2025-07-30 | 22.59 | 22.75 | 22.44 | 22.64 | -0.220% | 1,038,818 | +43.330% |
| 2025-07-29 | 22.39 | 22.73 | 22.38 | 22.69 | +1.295% | 480,336 | +43.015% |
| 2025-07-28 | 22.36 | 22.40 | 22.27 | 22.40 | +1.037% | 373,271 | +44.866% |
| 2025-07-25 | 22.34 | 22.36 | 22.17 | 22.17 | -1.027% | 381,874 | +46.369% |
| 2025-07-24 | 22.38 | 22.43 | 22.25 | 22.40 | +0.089% | 347,283 | +44.866% |
| 2025-07-23 | 22.37 | 22.41 | 22.31 | 22.38 | -0.267% | 438,213 | +44.996% |
| 2025-07-22 | 22.38 | 22.47 | 22.34 | 22.44 | -0.178% | 334,018 | +44.608% |
| 2025-07-21 | 22.47 | 22.55 | 22.41 | 22.48 | -0.222% | 500,568 | +44.351% |
| 2025-07-18 | 22.72 | 22.81 | 22.52 | 22.53 | +0.178% | 762,506 | +44.030% |
| 2025-07-17 | 22.28 | 22.49 | 22.28 | 22.49 | +0.807% | 203,334 | +44.286% |
| 2025-07-16 | 22.19 | 22.34 | 22.11 | 22.31 | +0.135% | 314,024 | +45.450% |
| 2025-07-15 | 22.30 | 22.41 | 22.26 | 22.28 | -0.179% | 494,650 | +45.646% |
| 2025-07-14 | 22.52 | 22.52 | 22.30 | 22.32 | -0.844% | 562,511 | +45.385% |
| 2025-07-11 | 22.32 | 22.51 | 22.32 | 22.51 | +1.305% | 329,777 | +44.158% |
| 2025-07-10 | 22.17 | 22.23 | 22.14 | 22.22 | -0.314% | 347,465 | +46.040% |
| 2025-07-09 | 22.24 | 22.34 | 22.20 | 22.29 | -0.179% | 577,278 | +45.581% |
| 2025-07-08 | 22.26 | 22.43 | 22.23 | 22.33 | +0.314% | 557,173 | +45.320% |
| 2025-07-07 | 22.14 | 22.30 | 22.11 | 22.26 | -0.090% | 413,350 | +45.777% |
| 2025-07-03 | 22.33 | 22.37 | 22.23 | 22.28 | -0.045% | 202,006 | +45.646% |
| 2025-07-02 | 22.03 | 22.33 | 21.97 | 22.29 | +1.642% | 325,888 | +45.581% |
| 2025-07-01 | 21.84 | 21.94 | 21.77 | 21.93 | +0.550% | 585,932 | +47.971% |
| 2025-06-30 | 21.81 | 21.87 | 21.76 | 21.81 | +0.046% | 1,183,988 | +48.785% |
| 2025-06-27 | 21.87 | 21.91 | 21.73 | 21.80 | -0.502% | 873,200 | +48.853% |
| 2025-06-26 | 21.86 | 22.02 | 21.84 | 21.91 | +0.366% | 1,288,301 | +48.106% |
| 2025-06-25 | 21.79 | 21.95 | 21.75 | 21.83 | -0.137% | 1,542,119 | +48.649% |
| 2025-06-24 | 21.90 | 21.98 | 21.77 | 21.86 | -2.411% | 1,731,995 | +48.445% |
| 2025-06-23 | 23.25 | 23.28 | 22.40 | 22.40 | -3.697% | 3,334,212 | +44.866% |
| 2025-06-20 | 23.20 | 23.32 | 23.17 | 23.26 | +0.519% | 989,930 | +39.510% |
| 2025-06-18 | 23.19 | 23.27 | 22.92 | 23.14 | +0.260% | 1,790,358 | +40.233% |
| 2025-06-17 | 22.87 | 23.12 | 22.76 | 23.08 | +2.124% | 1,641,625 | +40.598% |
| 2025-06-16 | 22.60 | 22.67 | 22.24 | 22.60 | -0.221% | 2,231,273 | +43.584% |
| 2025-06-13 | 22.47 | 22.77 | 22.45 | 22.65 | +3.095% | 1,622,637 | +43.267% |
| 2025-06-12 | 21.94 | 22.02 | 21.88 | 21.97 | 0.000% | 796,863 | +47.701% |
| 2025-06-11 | 21.75 | 22.03 | 21.75 | 21.97 | +1.619% | 829,392 | +47.701% |
| 2025-06-10 | 21.69 | 21.76 | 21.57 | 21.62 | -0.231% | 463,612 | +50.093% |
| 2025-06-09 | 21.64 | 21.71 | 21.55 | 21.67 | +0.092% | 737,860 | +49.746% |
| 2025-06-06 | 21.49 | 21.67 | 21.49 | 21.65 | +0.791% | 1,122,801 | +49.885% |
| 2025-06-05 | 21.54 | 21.61 | 21.47 | 21.48 | +0.468% | 460,227 | +51.071% |
| 2025-06-04 | 21.50 | 21.52 | 21.27 | 21.38 | -0.373% | 871,511 | +51.777% |
| 2025-06-03 | 21.32 | 21.49 | 21.28 | 21.46 | +0.657% | 566,706 | +51.212% |
| 2025-06-02 | 21.37 | 21.39 | 21.21 | 21.32 | +2.107% | 1,477,704 | +52.205% |
| 2025-05-30 | 20.97 | 20.97 | 20.78 | 20.88 | -0.760% | 419,116 | +55.412% |
| 2025-05-29 | 21.10 | 21.11 | 21.00 | 21.04 | -0.520% | 358,793 | +54.230% |
| 2025-05-28 | 21.31 | 21.34 | 21.15 | 21.15 | -0.330% | 590,779 | +53.428% |
| 2025-05-27 | 21.28 | 21.28 | 21.14 | 21.22 | -0.887% | 624,765 | +52.922% |
| 2025-05-23 | 21.29 | 21.43 | 21.25 | 21.41 | +0.564% | 444,125 | +51.565% |
| 2025-05-22 | 21.25 | 21.34 | 21.21 | 21.29 | -0.514% | 634,019 | +52.419% |
| 2025-05-21 | 21.54 | 21.55 | 21.39 | 21.40 | -0.140% | 921,933 | +51.636% |
| 2025-05-20 | 21.25 | 21.43 | 21.22 | 21.43 | +1.276% | 680,314 | +51.423% |
| 2025-05-19 | 21.18 | 21.28 | 21.11 | 21.16 | -0.142% | 683,659 | +53.355% |
| 2025-05-16 | 21.20 | 21.25 | 21.14 | 21.19 | -0.376% | 626,849 | +53.138% |
| 2025-05-15 | 21.26 | 21.31 | 21.13 | 21.27 | -0.978% | 490,855 | +52.562% |
| 2025-05-14 | 21.51 | 21.57 | 21.46 | 21.48 | -0.509% | 449,564 | +51.071% |
| 2025-05-13 | 21.39 | 21.62 | 21.35 | 21.59 | +1.552% | 445,403 | +50.301% |
| 2025-05-12 | 21.44 | 21.46 | 21.24 | 21.26 | +0.663% | 1,209,879 | +52.634% |
| 2025-05-09 | 21.05 | 21.14 | 21.04 | 21.12 | +0.763% | 656,608 | +53.646% |
| 2025-05-08 | 20.81 | 20.96 | 20.81 | 20.96 | +1.305% | 520,049 | +54.819% |
| 2025-05-07 | 20.90 | 20.90 | 20.66 | 20.69 | -1.241% | 1,300,688 | +56.839% |
| 2025-05-06 | 20.98 | 21.07 | 20.92 | 20.95 | +1.502% | 1,388,209 | +54.893% |
| 2025-05-05 | 20.73 | 20.77 | 20.57 | 20.64 | -0.578% | 1,284,205 | +57.219% |
| 2025-05-02 | 20.82 | 20.84 | 20.64 | 20.76 | +0.435% | 1,948,139 | +56.310% |
| 2025-05-01 | 20.57 | 20.76 | 20.49 | 20.67 | +0.486% | 3,638,235 | +56.991% |
| 2025-04-30 | 20.82 | 20.88 | 20.55 | 20.57 | -1.861% | 2,553,938 | +57.754% |
| 2025-04-29 | 21.08 | 21.14 | 20.96 | 20.96 | -1.272% | 1,139,045 | +54.819% |
| 2025-04-28 | 21.29 | 21.30 | 21.14 | 21.23 | -0.562% | 1,274,058 | +52.850% |
| 2025-04-25 | 21.21 | 21.36 | 21.20 | 21.35 | +0.141% | 903,235 | +51.991% |
| 2025-04-24 | 21.25 | 21.33 | 21.12 | 21.32 | +0.899% | 1,256,441 | +52.205% |
| 2025-04-23 | 21.23 | 21.33 | 20.99 | 21.13 | -0.752% | 1,443,143 | +53.573% |
| 2025-04-22 | 21.29 | 21.44 | 21.25 | 21.29 | +0.472% | 793,690 | +52.419% |
| 2025-04-21 | 21.26 | 21.29 | 21.10 | 21.19 | -0.842% | 1,429,395 | +53.138% |
| 2025-04-17 | 21.25 | 21.47 | 21.23 | 21.37 | +1.040% | 1,411,141 | +51.848% |
| 2025-04-16 | 21.00 | 21.19 | 21.00 | 21.15 | +1.245% | 888,169 | +53.428% |
| 2025-04-15 | 20.89 | 20.96 | 20.80 | 20.89 | 0.000% | 816,646 | +55.337% |