DCMT
DoubleLine Commodity Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 12:24:38 PM EDT
37.26USD-1.513%(-0.57)14,323
DCMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.10 | 37.59 | 36.91 | 37.54 | -0.769% | 14,323 | 0.000% |
| 2026-10-01 | 37.41 | 37.84 | 37.33 | 37.83 | +1.172% | 13,047 | -0.769% |
| 2026-09-30 | 37.57 | 37.66 | 37.33 | 37.39 | +1.170% | 4,553 | +0.395% |
| 2026-09-29 | 36.80 | 37.20 | 36.80 | 36.96 | -1.258% | 10,548 | +1.569% |
| 2026-09-28 | 37.82 | 37.82 | 37.24 | 37.43 | -0.466% | 4,785 | +0.292% |
| 2026-09-25 | 37.81 | 37.81 | 37.33 | 37.61 | -1.552% | 35,819 | -0.176% |
| 2026-09-24 | 38.14 | 38.54 | 38.03 | 38.20 | +0.581% | 7,996 | -1.725% |
| 2026-09-23 | 37.52 | 38.00 | 37.52 | 37.98 | +1.614% | 13,163 | -1.154% |
| 2026-09-22 | 37.21 | 37.64 | 37.21 | 37.38 | -0.375% | 15,266 | +0.442% |
| 2026-09-21 | 37.72 | 37.72 | 37.25 | 37.52 | -1.088% | 22,818 | +0.065% |
| 2026-09-18 | 38.08 | 38.29 | 37.88 | 37.93 | -0.237% | 7,871 | -1.023% |
| 2026-09-17 | 38.04 | 38.25 | 37.91 | 38.02 | -0.524% | 23,123 | -1.258% |
| 2026-09-16 | 38.55 | 38.57 | 38.18 | 38.22 | -1.236% | 7,548 | -1.776% |
| 2026-09-15 | 38.63 | 38.81 | 38.62 | 38.70 | +1.615% | 5,255 | -2.990% |
| 2026-09-14 | 38.13 | 38.27 | 37.91 | 38.08 | +0.142% | 4,004 | -1.423% |
| 2026-09-11 | 37.95 | 38.19 | 37.88 | 38.03 | -1.324% | 6,373 | -1.283% |
| 2026-09-10 | 38.06 | 38.54 | 37.97 | 38.54 | +2.441% | 14,723 | -2.591% |
| 2026-09-09 | 37.60 | 37.65 | 37.41 | 37.62 | +1.428% | 5,817 | -0.213% |
| 2026-09-08 | 36.84 | 37.09 | 36.78 | 37.09 | +1.452% | 2,948 | +1.212% |
| 2026-09-04 | 36.25 | 36.63 | 36.08 | 36.56 | -0.117% | 6,294 | +2.681% |
| 2026-09-03 | 36.48 | 36.66 | 36.48 | 36.60 | -0.028% | 4,992 | +2.561% |
| 2026-09-02 | 36.45 | 36.71 | 36.45 | 36.61 | -0.364% | 2,775 | +2.532% |
| 2026-09-01 | 36.25 | 36.77 | 36.25 | 36.75 | +2.373% | 2,943 | +2.158% |
| 2026-08-31 | 35.83 | 35.92 | 35.78 | 35.90 | +1.621% | 4,752 | +4.582% |
| 2026-08-28 | 35.40 | 35.40 | 35.24 | 35.32 | +0.137% | 1,761 | +6.277% |
| 2026-08-27 | 35.03 | 35.37 | 35.03 | 35.28 | +1.149% | 2,341 | +6.423% |
| 2026-08-26 | 35.12 | 35.12 | 34.83 | 34.88 | +0.282% | 2,809 | +7.646% |
| 2026-08-25 | 34.92 | 35.09 | 34.78 | 34.78 | -1.677% | 5,903 | +7.949% |
| 2026-08-24 | 35.76 | 35.76 | 35.33 | 35.37 | -1.192% | 3,537 | +6.139% |
| 2026-08-21 | 35.86 | 35.93 | 35.79 | 35.80 | +0.351% | 3,089 | +4.874% |
| 2026-08-20 | 35.59 | 35.70 | 35.50 | 35.67 | +1.333% | 3,984 | +5.242% |
| 2026-08-19 | 35.22 | 35.44 | 35.20 | 35.20 | +0.448% | 4,789 | +6.646% |
| 2026-08-18 | 35.02 | 35.14 | 35.02 | 35.05 | +0.114% | 1,556 | +7.123% |
| 2026-08-17 | 34.61 | 35.03 | 34.61 | 35.01 | +1.949% | 5,609 | +7.246% |
| 2026-08-14 | 34.19 | 34.38 | 34.19 | 34.34 | +0.874% | 1,199 | +9.336% |
| 2026-08-13 | 34.02 | 34.26 | 34.02 | 34.04 | -1.097% | 5,078 | +10.291% |
| 2026-08-12 | 34.41 | 34.46 | 34.38 | 34.42 | +0.336% | 8,092 | +9.081% |
| 2026-08-11 | 34.08 | 34.30 | 34.08 | 34.30 | +0.310% | 2,943 | +9.447% |
| 2026-08-10 | 34.18 | 34.31 | 34.10 | 34.20 | +3.171% | 7,545 | +9.786% |
| 2026-08-07 | 33.15 | 33.34 | 33.07 | 33.14 | +0.338% | 4,002 | +13.267% |
| 2026-08-06 | 32.78 | 33.03 | 32.78 | 33.03 | +0.985% | 2,008 | +13.650% |
| 2026-08-05 | 32.80 | 32.81 | 32.57 | 32.71 | +0.484% | 6,059 | +14.769% |
| 2026-08-04 | 32.60 | 33.56 | 31.85 | 32.55 | -1.110% | 8,140 | +15.325% |
| 2026-08-03 | 32.92 | 32.97 | 32.86 | 32.92 | -1.236% | 1,052 | +14.045% |
| 2026-07-31 | 33.39 | 33.39 | 33.19 | 33.33 | +0.198% | 2,612 | +12.636% |
| 2026-07-30 | 33.25 | 33.43 | 33.22 | 33.26 | -0.746% | 6,225 | +12.859% |
| 2026-07-29 | 33.47 | 33.60 | 33.47 | 33.51 | +2.143% | 2,031 | +12.017% |
| 2026-07-28 | 32.89 | 32.98 | 32.67 | 32.81 | -0.896% | 15,091 | +14.418% |
| 2026-07-27 | 33.31 | 33.34 | 33.05 | 33.11 | -2.258% | 12,291 | +13.393% |
| 2026-07-24 | 33.85 | 33.94 | 31.62 | 33.87 | -0.601% | 8,313 | +10.832% |
| 2026-07-23 | 34.08 | 35.99 | 33.99 | 34.08 | +0.628% | 34,032 | +10.167% |
| 2026-07-22 | 33.84 | 33.86 | 33.81 | 33.86 | +0.725% | 2,126 | +10.858% |
| 2026-07-21 | 33.63 | 35.09 | 33.62 | 33.62 | +0.709% | 9,444 | +11.662% |
| 2026-07-20 | 33.35 | 33.50 | 33.34 | 33.38 | +0.079% | 8,419 | +12.454% |
| 2026-07-17 | 33.40 | 33.43 | 33.35 | 33.36 | +1.193% | 4,502 | +12.542% |
| 2026-07-16 | 33.16 | 33.18 | 32.96 | 32.96 | -0.617% | 10,136 | +13.885% |
| 2026-07-15 | 33.14 | 33.21 | 33.01 | 33.17 | +0.338% | 23,568 | +13.182% |
| 2026-07-14 | 33.14 | 33.17 | 32.96 | 33.06 | +0.742% | 11,304 | +13.565% |
| 2026-07-13 | 32.48 | 32.88 | 32.48 | 32.81 | +2.592% | 6,422 | +14.407% |
| 2026-07-10 | 31.92 | 31.99 | 31.92 | 31.98 | -0.121% | 1,723 | +17.373% |
| 2026-07-09 | 32.16 | 32.16 | 32.01 | 32.02 | -0.796% | 1,476 | +17.230% |
| 2026-07-08 | 32.20 | 32.52 | 32.15 | 32.28 | +1.900% | 4,313 | +16.297% |
| 2026-07-07 | 31.35 | 31.70 | 31.35 | 31.68 | +1.161% | 3,063 | +18.506% |
| 2026-07-06 | 31.23 | 31.32 | 31.22 | 31.32 | +1.987% | 1,633 | +19.882% |
| 2026-07-02 | 30.73 | 30.74 | 30.64 | 30.71 | +0.087% | 3,522 | +22.264% |
| 2026-07-01 | 30.76 | 30.77 | 30.68 | 30.68 | -0.718% | 1,223 | +22.371% |
| 2026-06-30 | 30.92 | 30.92 | 30.90 | 30.90 | +0.579% | 1,939 | +21.492% |
| 2026-06-29 | 30.75 | 30.81 | 30.70 | 30.72 | -0.038% | 2,410 | +22.195% |
| 2026-06-26 | 30.68 | 30.73 | 30.57 | 30.73 | -1.204% | 3,254 | +22.149% |
| 2026-06-25 | 31.05 | 31.17 | 31.01 | 31.11 | +1.819% | 8,375 | +20.679% |
| 2026-06-24 | 30.70 | 30.72 | 30.54 | 30.55 | -2.402% | 3,685 | +22.874% |
| 2026-06-23 | 31.31 | 31.35 | 31.30 | 31.30 | -1.043% | 1,409 | +19.922% |
| 2026-06-22 | 31.66 | 31.70 | 31.52 | 31.63 | -0.717% | 4,838 | +18.671% |
| 2026-06-18 | 31.50 | 31.86 | 31.50 | 31.86 | -0.365% | 10,259 | +17.821% |
| 2026-06-17 | 32.19 | 32.20 | 31.98 | 31.98 | -0.560% | 3,765 | +17.391% |
| 2026-06-16 | 32.12 | 32.23 | 31.94 | 32.16 | -1.198% | 3,449 | +16.734% |
| 2026-06-15 | 32.41 | 32.55 | 32.37 | 32.55 | -1.324% | 3,625 | +15.335% |
| 2026-06-12 | 33.32 | 33.32 | 32.95 | 32.99 | -0.997% | 2,653 | +13.808% |
| 2026-06-11 | 33.94 | 33.96 | 33.28 | 33.32 | -1.446% | 12,200 | +12.673% |
| 2026-06-10 | 33.84 | 34.06 | 33.80 | 33.81 | +0.602% | 4,662 | +11.044% |
| 2026-06-09 | 33.50 | 33.61 | 33.31 | 33.61 | -1.338% | 3,053 | +11.713% |
| 2026-06-08 | 34.02 | 34.17 | 34.02 | 34.06 | +0.504% | 4,622 | +10.218% |
| 2026-06-05 | 34.10 | 34.10 | 33.80 | 33.89 | -1.795% | 5,662 | +10.774% |
| 2026-06-04 | 34.50 | 34.51 | 34.34 | 34.51 | -1.672% | 7,879 | +8.785% |
| 2026-06-03 | 35.06 | 35.15 | 35.06 | 35.10 | +0.629% | 2,625 | +6.966% |
| 2026-06-02 | 34.70 | 34.89 | 34.63 | 34.88 | +0.396% | 3,793 | +7.638% |
| 2026-06-01 | 34.80 | 35.03 | 34.64 | 34.74 | +1.817% | 3,969 | +8.064% |
| 2026-05-29 | 34.12 | 34.23 | 33.97 | 34.12 | -0.800% | 4,571 | +10.028% |
| 2026-05-28 | 34.23 | 34.40 | 34.21 | 34.40 | +0.867% | 5,962 | +9.148% |
| 2026-05-27 | 34.02 | 34.27 | 34.01 | 34.10 | -1.568% | 5,610 | +10.095% |
| 2026-05-26 | 34.75 | 34.77 | 34.62 | 34.64 | -1.546% | 2,746 | +8.368% |
| 2026-05-22 | 35.30 | 35.42 | 35.00 | 35.19 | -0.362% | 6,960 | +6.693% |
| 2026-05-21 | 36.02 | 36.02 | 35.24 | 35.31 | -0.447% | 3,319 | +6.307% |
| 2026-05-20 | 36.07 | 36.08 | 35.34 | 35.47 | -2.428% | 5,246 | +5.832% |
| 2026-05-19 | 36.32 | 36.41 | 36.19 | 36.36 | +0.993% | 4,551 | +3.262% |
| 2026-05-18 | 35.91 | 36.27 | 35.91 | 36.00 | +0.466% | 2,790 | +4.288% |
| 2026-05-15 | 35.76 | 35.85 | 35.76 | 35.83 | +0.374% | 973 | +4.774% |
| 2026-05-14 | 35.53 | 35.70 | 35.48 | 35.70 | -0.495% | 1,844 | +5.166% |
| 2026-05-13 | 36.22 | 36.22 | 35.84 | 35.88 | -0.808% | 3,182 | +4.646% |
| 2026-05-12 | 35.89 | 36.17 | 35.89 | 36.17 | +2.145% | 9,032 | +3.800% |
| 2026-05-11 | 35.10 | 35.42 | 35.03 | 35.41 | +2.466% | 7,173 | +6.026% |
| 2026-05-08 | 34.61 | 34.70 | 34.56 | 34.56 | -0.106% | 14,198 | +8.640% |
| 2026-05-07 | 34.35 | 34.59 | 34.35 | 34.59 | +0.049% | 4,231 | +8.525% |
| 2026-05-06 | 34.84 | 34.84 | 34.53 | 34.58 | -3.608% | 2,581 | +8.578% |
| 2026-05-05 | 35.89 | 35.92 | 35.76 | 35.87 | -0.749% | 3,382 | +4.661% |
| 2026-05-04 | 35.60 | 36.25 | 35.60 | 36.14 | +1.875% | 11,841 | +3.877% |
| 2026-05-01 | 36.00 | 36.00 | 35.28 | 35.48 | -0.687% | 6,510 | +5.825% |
| 2026-04-30 | 35.46 | 35.72 | 35.46 | 35.72 | -0.317% | 7,088 | +5.098% |
| 2026-04-29 | 35.55 | 35.92 | 35.55 | 35.83 | +2.822% | 5,230 | +4.765% |
| 2026-04-28 | 34.79 | 34.87 | 34.79 | 34.85 | +1.055% | 2,804 | +7.722% |
| 2026-04-27 | 34.48 | 34.51 | 34.41 | 34.49 | +0.983% | 2,420 | +8.859% |
| 2026-04-24 | 34.04 | 34.20 | 33.96 | 34.15 | -0.295% | 9,241 | +9.928% |
| 2026-04-23 | 33.85 | 34.35 | 33.82 | 34.25 | +1.739% | 2,017 | +9.604% |
| 2026-04-22 | 33.51 | 33.79 | 33.51 | 33.67 | +0.707% | 4,078 | +11.510% |
| 2026-04-21 | 32.78 | 33.47 | 32.78 | 33.43 | +2.156% | 7,729 | +12.299% |
| 2026-04-20 | 32.53 | 32.83 | 32.53 | 32.72 | +1.723% | 2,133 | +14.721% |
| 2026-04-17 | 31.91 | 32.24 | 31.65 | 32.17 | -3.222% | 9,160 | +16.697% |
| 2026-04-16 | 33.37 | 33.42 | 33.24 | 33.24 | +0.859% | 1,299 | +12.937% |
| 2026-04-15 | 32.84 | 33.10 | 32.84 | 32.96 | -0.021% | 4,864 | +13.907% |
| 2026-04-14 | 33.15 | 33.15 | 32.88 | 32.97 | -0.717% | 5,156 | +13.883% |
| 2026-04-13 | 33.65 | 33.67 | 33.16 | 33.20 | +1.465% | 3,971 | +13.066% |
| 2026-04-10 | 32.83 | 32.99 | 32.68 | 32.72 | -0.450% | 5,661 | +14.723% |
| 2026-04-09 | 33.07 | 33.15 | 32.54 | 32.87 | +0.636% | 7,819 | +14.206% |
| 2026-04-08 | 32.42 | 32.66 | 32.34 | 32.66 | -3.603% | 7,023 | +14.933% |
| 2026-04-07 | 34.27 | 34.39 | 33.80 | 33.88 | -0.438% | 4,242 | +10.791% |
| 2026-04-06 | 33.97 | 34.23 | 33.97 | 34.03 | +0.654% | 4,586 | +10.306% |
| 2026-04-02 | 33.82 | 33.84 | 33.63 | 33.81 | +2.741% | 4,693 | +11.027% |
| 2026-04-01 | 32.95 | 33.11 | 32.85 | 32.91 | -1.262% | 19,071 | +14.071% |
| 2026-03-31 | 33.86 | 33.91 | 33.33 | 33.33 | -1.563% | 33,227 | +12.631% |
| 2026-03-30 | 33.91 | 33.92 | 33.78 | 33.86 | +1.097% | 4,833 | +10.870% |
| 2026-03-27 | 33.40 | 33.49 | 33.37 | 33.49 | +1.929% | 1,945 | +12.086% |
| 2026-03-26 | 32.80 | 33.02 | 32.80 | 32.86 | +1.294% | 4,213 | +14.248% |
| 2026-03-25 | 32.00 | 32.44 | 31.98 | 32.44 | -0.324% | 1,246 | +15.727% |
| 2026-03-24 | 32.47 | 32.73 | 32.34 | 32.55 | +2.009% | 7,203 | +15.352% |
| 2026-03-23 | 32.37 | 32.37 | 31.65 | 31.90 | -4.518% | 11,373 | +17.669% |
| 2026-03-20 | 33.20 | 33.55 | 33.13 | 33.41 | +1.321% | 8,120 | +12.354% |
| 2026-03-19 | 33.25 | 33.25 | 32.70 | 32.98 | -1.514% | 3,069 | +13.838% |
| 2026-03-18 | 33.41 | 33.48 | 33.05 | 33.48 | +1.803% | 5,444 | +12.115% |
| 2026-03-17 | 32.69 | 32.94 | 32.65 | 32.89 | +1.886% | 3,250 | +14.136% |
| 2026-03-16 | 32.58 | 32.58 | 32.14 | 32.28 | -1.797% | 5,391 | +16.289% |
| 2026-03-13 | 32.56 | 32.88 | 32.56 | 32.87 | -0.326% | 3,942 | +14.199% |
| 2026-03-12 | 32.64 | 32.98 | 32.58 | 32.98 | +3.623% | 5,876 | +13.827% |
| 2026-03-11 | 31.38 | 31.83 | 31.38 | 31.83 | +1.188% | 4,656 | +17.951% |
| 2026-03-10 | 31.36 | 31.46 | 30.56 | 31.45 | +1.399% | 4,767 | +19.353% |
| 2026-03-09 | 32.40 | 32.46 | 31.02 | 31.02 | -1.007% | 7,941 | +21.023% |
| 2026-03-06 | 31.14 | 31.91 | 31.14 | 31.34 | +3.598% | 4,797 | +19.804% |
| 2026-03-05 | 30.19 | 30.42 | 30.19 | 30.25 | +1.331% | 4,975 | +24.115% |
| 2026-03-04 | 29.93 | 29.93 | 29.73 | 29.85 | +0.669% | 2,142 | +25.767% |
| 2026-03-03 | 30.05 | 30.05 | 29.53 | 29.65 | +0.197% | 2,376 | +26.608% |
| 2026-03-02 | 29.63 | 29.71 | 29.34 | 29.59 | +2.400% | 3,546 | +26.858% |
| 2026-02-27 | 28.76 | 28.90 | 28.76 | 28.90 | +1.305% | 8,416 | +29.902% |
| 2026-02-26 | 28.31 | 28.65 | 28.31 | 28.53 | +0.051% | 5,332 | +31.597% |
| 2026-02-25 | 28.50 | 28.70 | 28.50 | 28.51 | -0.237% | 14,914 | +31.664% |
| 2026-02-24 | 28.53 | 28.58 | 28.43 | 28.58 | +0.228% | 4,672 | +31.353% |
| 2026-02-23 | 28.53 | 28.58 | 28.45 | 28.52 | +0.345% | 9,672 | +31.652% |
| 2026-02-20 | 28.34 | 28.46 | 28.27 | 28.42 | +0.254% | 3,793 | +32.106% |
| 2026-02-19 | 28.27 | 28.36 | 28.25 | 28.35 | +0.975% | 2,910 | +32.442% |
| 2026-02-18 | 28.00 | 28.08 | 27.93 | 28.07 | +2.771% | 7,152 | +33.733% |
| 2026-02-17 | 27.39 | 27.40 | 27.27 | 27.32 | -0.914% | 1,491 | +37.438% |
| 2026-02-13 | 27.62 | 27.69 | 27.57 | 27.57 | -0.082% | 9,217 | +36.181% |
| 2026-02-12 | 27.95 | 27.95 | 27.58 | 27.59 | -1.970% | 5,022 | +36.070% |
| 2026-02-11 | 28.16 | 28.16 | 28.08 | 28.14 | +0.918% | 3,679 | +33.389% |
| 2026-02-10 | 27.86 | 27.89 | 27.78 | 27.89 | -0.438% | 650 | +34.614% |
| 2026-02-09 | 27.90 | 28.01 | 27.86 | 28.01 | +1.177% | 4,631 | +34.024% |
| 2026-02-06 | 27.82 | 27.90 | 27.68 | 27.69 | +0.579% | 7,353 | +35.602% |
| 2026-02-05 | 27.59 | 27.66 | 27.53 | 27.53 | -1.345% | 3,708 | +36.387% |
| 2026-02-04 | 27.84 | 28.04 | 27.72 | 27.90 | -0.055% | 6,767 | +34.552% |
| 2026-02-03 | 27.62 | 27.92 | 27.62 | 27.92 | +1.984% | 6,133 | +34.478% |
| 2026-02-02 | 27.45 | 27.45 | 27.20 | 27.37 | -3.411% | 7,436 | +37.147% |
| 2026-01-30 | 28.48 | 28.97 | 28.10 | 28.34 | -1.582% | 7,518 | +32.469% |
| 2026-01-29 | 28.85 | 28.85 | 28.51 | 28.80 | +1.402% | 8,027 | +30.373% |
| 2026-01-28 | 28.23 | 28.40 | 28.23 | 28.40 | +0.716% | 9,921 | +32.201% |
| 2026-01-27 | 27.94 | 28.20 | 27.94 | 28.20 | +1.510% | 6,933 | +33.147% |
| 2026-01-26 | 28.73 | 28.73 | 27.73 | 27.78 | +0.411% | 8,981 | +35.157% |
| 2026-01-23 | 27.63 | 27.70 | 27.62 | 27.66 | +1.751% | 3,119 | +35.712% |
| 2026-01-22 | 27.22 | 27.25 | 27.11 | 27.19 | -0.401% | 4,437 | +38.089% |
| 2026-01-21 | 27.27 | 27.30 | 27.23 | 27.30 | +1.000% | 4,333 | +37.535% |
| 2026-01-20 | 27.14 | 27.17 | 27.03 | 27.03 | +0.234% | 4,594 | +38.910% |
| 2026-01-16 | 27.03 | 27.04 | 26.96 | 26.96 | -0.702% | 3,882 | +39.235% |
| 2026-01-15 | 27.16 | 27.21 | 27.08 | 27.15 | -0.390% | 3,756 | +38.257% |
| 2026-01-14 | 27.40 | 27.50 | 27.26 | 27.26 | +0.349% | 3,351 | +37.717% |
| 2026-01-13 | 27.25 | 27.26 | 27.17 | 27.17 | +0.668% | 3,173 | +38.198% |
| 2026-01-12 | 27.03 | 27.03 | 26.96 | 26.98 | +0.897% | 1,404 | +39.121% |
| 2026-01-09 | 26.87 | 26.90 | 26.74 | 26.74 | -0.057% | 3,740 | +40.370% |
| 2026-01-08 | 26.49 | 26.76 | 26.49 | 26.76 | +1.057% | 5,692 | +40.290% |
| 2026-01-07 | 26.45 | 26.52 | 26.43 | 26.48 | -0.674% | 4,524 | +41.773% |
| 2026-01-06 | 26.78 | 26.82 | 26.62 | 26.66 | +0.213% | 3,805 | +40.818% |
| 2026-01-05 | 26.40 | 26.60 | 26.40 | 26.60 | +1.693% | 2,214 | +41.118% |
| 2026-01-02 | 26.02 | 26.16 | 26.02 | 26.16 | +0.242% | 974 | +43.508% |
| 2025-12-31 | 26.18 | 26.18 | 26.10 | 26.10 | -0.923% | 778 | +43.855% |
| 2025-12-30 | 26.43 | 26.44 | 26.34 | 26.34 | +0.489% | 4,817 | +42.527% |
| 2025-12-29 | 26.26 | 26.28 | 26.19 | 26.21 | -0.694% | 3,850 | +43.224% |
| 2025-12-26 | 26.51 | 26.51 | 26.40 | 26.40 | +0.098% | 1,150 | +42.229% |
| 2025-12-24 | 26.33 | 26.42 | 26.32 | 26.37 | +0.059% | 4,270 | +42.369% |
| 2025-12-23 | 26.22 | 26.35 | 26.22 | 26.35 | -3.004% | 1,660 | +42.453% |
| 2025-12-22 | 27.08 | 27.21 | 27.06 | 27.17 | +1.400% | 10,496 | +38.173% |
| 2025-12-19 | 26.74 | 26.83 | 26.74 | 26.79 | +0.640% | 4,077 | +40.107% |
| 2025-12-18 | 26.66 | 26.69 | 26.62 | 26.62 | -0.686% | 2,044 | +41.003% |
| 2025-12-17 | 26.75 | 26.81 | 26.70 | 26.81 | +0.913% | 3,629 | +40.036% |
| 2025-12-16 | 26.66 | 26.66 | 26.57 | 26.57 | -1.168% | 3,343 | +41.314% |
| 2025-12-15 | 26.82 | 26.94 | 26.82 | 26.88 | -0.492% | 3,417 | +39.664% |
| 2025-12-12 | 27.16 | 27.16 | 27.00 | 27.01 | -1.015% | 16,245 | +38.976% |
| 2025-12-11 | 27.17 | 27.29 | 27.15 | 27.29 | -0.050% | 76,789 | +37.565% |
| 2025-12-10 | 27.08 | 27.30 | 27.07 | 27.30 | +0.736% | 6,404 | +37.497% |
| 2025-12-09 | 27.06 | 27.10 | 27.04 | 27.10 | -0.224% | 4,294 | +38.509% |
| 2025-12-08 | 27.20 | 27.23 | 27.13 | 27.16 | -1.093% | 2,883 | +38.199% |
| 2025-12-05 | 27.58 | 27.58 | 27.47 | 27.47 | +0.329% | 1,365 | +36.688% |
| 2025-12-04 | 27.35 | 27.40 | 27.35 | 27.38 | +0.478% | 2,170 | +37.138% |
| 2025-12-03 | 27.34 | 27.34 | 27.25 | 27.25 | +0.239% | 1,446 | +37.793% |
| 2025-12-02 | 27.24 | 27.35 | 27.18 | 27.18 | -0.586% | 6,501 | +38.122% |
| 2025-12-01 | 27.28 | 27.34 | 27.28 | 27.34 | +0.075% | 1,377 | +37.312% |
| 2025-11-28 | 27.25 | 27.32 | 27.25 | 27.32 | +1.033% | 2,545 | +37.415% |
| 2025-11-26 | 26.86 | 27.06 | 26.86 | 27.04 | +1.010% | 6,026 | +38.835% |
| 2025-11-25 | 26.58 | 26.77 | 26.58 | 26.77 | -0.316% | 2,496 | +40.238% |
| 2025-11-24 | 26.62 | 26.85 | 26.62 | 26.85 | +0.541% | 7,653 | +39.794% |
| 2025-11-21 | 26.73 | 26.77 | 26.69 | 26.71 | -0.479% | 4,506 | +40.550% |
| 2025-11-20 | 26.87 | 26.90 | 26.84 | 26.84 | -0.664% | 12,944 | +39.877% |
| 2025-11-19 | 27.01 | 27.02 | 26.98 | 27.02 | -1.138% | 2,681 | +38.948% |
| 2025-11-18 | 27.20 | 27.37 | 27.20 | 27.33 | +0.549% | 6,043 | +37.367% |
| 2025-11-17 | 27.18 | 27.25 | 27.13 | 27.18 | -0.158% | 6,753 | +38.121% |
| 2025-11-14 | 27.21 | 27.38 | 27.21 | 27.22 | +0.455% | 1,819 | +37.902% |
| 2025-11-13 | 27.26 | 27.29 | 27.10 | 27.10 | -0.404% | 4,096 | +38.529% |
| 2025-11-12 | 27.32 | 27.32 | 27.17 | 27.21 | -1.450% | 4,467 | +37.970% |
| 2025-11-11 | 27.55 | 27.63 | 27.55 | 27.61 | +0.865% | 1,401 | +35.969% |
| 2025-11-10 | 27.15 | 27.38 | 27.13 | 27.37 | +1.443% | 1,920 | +37.145% |
| 2025-11-07 | 26.93 | 27.01 | 26.92 | 26.98 | +0.405% | 2,466 | +39.124% |
| 2025-11-06 | 26.88 | 26.88 | 26.88 | 26.88 | -0.464% | 1,153 | +39.687% |
| 2025-11-05 | 27.14 | 27.14 | 26.94 | 27.00 | -0.208% | 2,798 | +39.039% |
| 2025-11-04 | 27.10 | 27.15 | 27.01 | 27.06 | -1.113% | 17,513 | +38.750% |
| 2025-11-03 | 27.14 | 27.36 | 27.14 | 27.36 | +0.850% | 2,813 | +37.205% |
| 2025-10-31 | 27.26 | 27.26 | 27.09 | 27.13 | +0.298% | 6,069 | +38.371% |
| 2025-10-30 | 26.99 | 27.11 | 26.99 | 27.05 | +0.074% | 3,726 | +38.784% |
| 2025-10-29 | 27.13 | 27.13 | 27.03 | 27.03 | +0.669% | 1,806 | +38.886% |
| 2025-10-28 | 26.86 | 26.87 | 26.83 | 26.85 | -0.686% | 3,553 | +39.815% |
| 2025-10-27 | 27.13 | 27.13 | 27.04 | 27.04 | -0.877% | 2,333 | +38.856% |
| 2025-10-24 | 27.36 | 27.42 | 27.28 | 27.28 | -0.556% | 3,953 | +37.638% |
| 2025-10-23 | 27.51 | 27.52 | 27.43 | 27.43 | +1.104% | 2,202 | +36.873% |
| 2025-10-22 | 26.93 | 27.16 | 26.93 | 27.13 | +1.146% | 2,688 | +38.385% |
| 2025-10-21 | 26.82 | 26.86 | 26.78 | 26.82 | -0.659% | 5,951 | +39.970% |
| 2025-10-20 | 26.84 | 27.00 | 26.84 | 27.00 | +0.814% | 1,474 | +39.049% |
| 2025-10-17 | 27.19 | 27.39 | 26.71 | 26.78 | -0.443% | 7,719 | +40.180% |
| 2025-10-16 | 26.95 | 27.00 | 26.83 | 26.90 | -0.036% | 5,416 | +39.559% |
| 2025-10-15 | 26.97 | 26.97 | 26.81 | 26.91 | +0.307% | 2,505 | +39.508% |
| 2025-10-14 | 26.74 | 26.88 | 26.73 | 26.83 | -0.771% | 2,867 | +39.936% |
| 2025-10-13 | 27.06 | 27.08 | 27.00 | 27.04 | +1.639% | 1,708 | +38.857% |
| 2025-10-10 | 26.91 | 26.93 | 26.57 | 26.60 | -1.921% | 4,292 | +41.134% |
| 2025-10-09 | 27.34 | 27.34 | 27.09 | 27.12 | -0.949% | 7,125 | +38.423% |
| 2025-10-08 | 27.44 | 27.46 | 27.34 | 27.38 | +0.442% | 1,627 | +37.109% |
| 2025-10-07 | 27.20 | 27.26 | 27.13 | 27.26 | +0.328% | 4,863 | +37.715% |
| 2025-10-06 | 27.05 | 27.18 | 27.05 | 27.17 | +0.722% | 1,133 | +38.166% |
| 2025-10-03 | 27.01 | 27.11 | 26.95 | 26.98 | +0.432% | 6,756 | +39.164% |
| 2025-10-02 | 26.92 | 26.92 | 26.79 | 26.86 | -0.839% | 2,791 | +39.766% |
| 2025-10-01 | 27.04 | 27.09 | 27.03 | 27.09 | +0.228% | 1,878 | +38.593% |
| 2025-09-30 | 27.06 | 27.06 | 26.97 | 27.03 | -0.263% | 4,450 | +38.909% |
| 2025-09-29 | 27.11 | 27.19 | 27.10 | 27.10 | -0.928% | 3,034 | +38.543% |
| 2025-09-26 | 27.46 | 27.54 | 27.35 | 27.35 | +0.311% | 4,189 | +37.258% |
| 2025-09-25 | 27.00 | 27.27 | 27.00 | 27.27 | +0.669% | 7,552 | +37.685% |
| 2025-09-24 | 27.10 | 27.10 | 27.09 | 27.09 | +0.604% | 2,850 | +38.607% |
| 2025-09-23 | 26.91 | 26.92 | 26.89 | 26.92 | +0.657% | 2,002 | +39.443% |
| 2025-09-22 | 26.75 | 26.75 | 26.74 | 26.75 | +0.025% | 2,215 | +40.360% |
| 2025-09-19 | 26.80 | 26.80 | 26.71 | 26.74 | -0.595% | 3,075 | +40.395% |
| 2025-09-18 | 26.96 | 26.96 | 26.90 | 26.90 | -0.555% | 2,746 | +39.560% |
| 2025-09-17 | 27.25 | 27.27 | 27.02 | 27.05 | -1.601% | 5,857 | +38.786% |
| 2025-09-16 | 27.46 | 27.51 | 27.44 | 27.49 | +0.844% | 4,809 | +36.565% |
| 2025-09-15 | 27.22 | 27.30 | 27.22 | 27.26 | +1.169% | 2,231 | +37.717% |
| 2025-09-12 | 27.03 | 27.03 | 26.95 | 26.95 | +0.691% | 2,308 | +39.327% |
| 2025-09-11 | 26.77 | 26.80 | 26.75 | 26.76 | -0.542% | 4,094 | +40.290% |
| 2025-09-10 | 26.80 | 26.96 | 26.80 | 26.91 | +0.770% | 1,850 | +39.530% |
| 2025-09-09 | 26.85 | 26.85 | 26.70 | 26.70 | -0.317% | 1,463 | +40.605% |
| 2025-09-08 | 26.74 | 26.82 | 26.74 | 26.79 | +0.847% | 6,471 | +40.159% |
| 2025-09-05 | 26.57 | 26.59 | 26.51 | 26.56 | -0.692% | 1,258 | +41.346% |
| 2025-09-04 | 26.71 | 26.80 | 26.71 | 26.75 | -0.502% | 2,937 | +40.368% |
| 2025-09-03 | 26.92 | 26.96 | 26.88 | 26.88 | -0.910% | 2,487 | +39.663% |
| 2025-09-02 | 27.08 | 27.13 | 27.08 | 27.13 | +1.239% | 3,732 | +38.392% |
| 2025-08-29 | 26.76 | 26.83 | 26.68 | 26.80 | +0.466% | 8,371 | +40.107% |
| 2025-08-28 | 26.59 | 26.70 | 26.57 | 26.67 | -0.148% | 2,237 | +40.760% |
| 2025-08-27 | 26.59 | 26.71 | 26.58 | 26.71 | +0.748% | 10,387 | +40.553% |
| 2025-08-26 | 26.52 | 26.52 | 26.48 | 26.51 | -0.891% | 2,746 | +41.604% |
| 2025-08-25 | 25.94 | 26.87 | 25.94 | 26.75 | +0.526% | 2,575 | +40.342% |
| 2025-08-22 | 26.71 | 26.71 | 26.58 | 26.61 | +0.657% | 2,529 | +41.081% |
| 2025-08-21 | 26.18 | 26.48 | 26.18 | 26.44 | +0.864% | 3,436 | +42.007% |
| 2025-08-20 | 26.00 | 26.21 | 26.00 | 26.21 | +0.885% | 3,063 | +43.234% |
| 2025-08-19 | 25.92 | 26.04 | 25.92 | 25.98 | -0.403% | 3,382 | +44.502% |
| 2025-08-18 | 25.84 | 26.09 | 25.84 | 26.09 | +0.231% | 4,623 | +43.920% |
| 2025-08-15 | 25.86 | 26.02 | 25.86 | 26.02 | +0.235% | 2,902 | +44.252% |
| 2025-08-14 | 25.89 | 25.96 | 25.87 | 25.96 | +0.180% | 2,074 | +44.592% |
| 2025-08-13 | 25.96 | 25.96 | 25.78 | 25.92 | -0.050% | 2,198 | +44.852% |
| 2025-08-12 | 25.96 | 25.98 | 25.90 | 25.93 | -0.332% | 2,916 | +44.780% |
| 2025-08-11 | 25.97 | 26.05 | 25.97 | 26.02 | +0.121% | 1,869 | +44.300% |
| 2025-08-08 | 26.05 | 26.13 | 25.98 | 25.98 | +0.059% | 5,260 | +44.474% |
| 2025-08-07 | 26.06 | 26.07 | 25.93 | 25.97 | +0.308% | 1,630 | +44.559% |
| 2025-08-06 | 26.14 | 26.14 | 25.89 | 25.89 | -0.285% | 3,973 | +45.004% |
| 2025-08-05 | 25.98 | 26.02 | 25.96 | 25.96 | -0.254% | 2,823 | +44.591% |
| 2025-08-04 | 26.07 | 26.13 | 26.02 | 26.03 | -0.363% | 1,733 | +44.223% |
| 2025-08-01 | 26.09 | 26.16 | 26.09 | 26.13 | -1.102% | 2,472 | +43.700% |
| 2025-07-31 | 26.61 | 26.61 | 26.33 | 26.42 | -1.270% | 9,953 | +42.116% |
| 2025-07-30 | 26.84 | 26.92 | 26.56 | 26.76 | -0.562% | 6,529 | +40.311% |
| 2025-07-29 | 26.60 | 26.91 | 26.60 | 26.91 | +1.100% | 5,156 | +39.523% |
| 2025-07-28 | 26.58 | 26.61 | 26.52 | 26.61 | +0.848% | 1,232 | +41.057% |
| 2025-07-25 | 26.58 | 26.58 | 26.39 | 26.39 | -0.948% | 1,906 | +42.254% |
| 2025-07-24 | 26.67 | 26.68 | 26.51 | 26.64 | +0.301% | 1,329 | +40.906% |
| 2025-07-23 | 26.54 | 26.57 | 26.54 | 26.56 | +0.065% | 1,893 | +41.330% |
| 2025-07-22 | 26.47 | 26.55 | 26.47 | 26.55 | -0.031% | 3,480 | +41.421% |
| 2025-07-21 | 26.53 | 26.58 | 26.50 | 26.55 | -0.191% | 1,818 | +41.378% |
| 2025-07-18 | 26.81 | 26.82 | 26.59 | 26.61 | +0.113% | 2,576 | +41.107% |
| 2025-07-17 | 26.46 | 26.57 | 26.46 | 26.57 | +0.663% | 486 | +41.267% |
| 2025-07-16 | 26.17 | 26.41 | 26.17 | 26.40 | +0.438% | 5,910 | +42.203% |
| 2025-07-15 | 26.35 | 26.35 | 26.25 | 26.29 | -0.030% | 1,768 | +42.825% |
| 2025-07-14 | 26.32 | 26.33 | 26.29 | 26.29 | -0.800% | 4,274 | +42.782% |
| 2025-07-11 | 26.49 | 26.50 | 26.49 | 26.50 | +1.183% | 428 | +41.640% |
| 2025-07-10 | 26.16 | 26.22 | 26.14 | 26.20 | -0.476% | 3,060 | +43.315% |
| 2025-07-09 | 26.33 | 26.35 | 26.32 | 26.32 | +0.077% | 2,591 | +42.634% |
| 2025-07-08 | 26.24 | 26.34 | 26.21 | 26.30 | +0.708% | 1,653 | +42.744% |
| 2025-07-07 | 26.05 | 26.13 | 26.03 | 26.11 | -0.138% | 1,797 | +43.755% |
| 2025-07-03 | 26.17 | 26.17 | 26.15 | 26.15 | -0.001% | 548 | +43.556% |
| 2025-07-02 | 25.92 | 26.15 | 25.92 | 26.15 | +1.381% | 774 | +43.555% |
| 2025-07-01 | 25.81 | 25.83 | 25.77 | 25.80 | +0.078% | 2,935 | +45.538% |
| 2025-06-30 | 25.78 | 25.80 | 25.76 | 25.77 | -0.323% | 3,616 | +45.651% |
| 2025-06-27 | 25.82 | 25.87 | 25.82 | 25.86 | -0.113% | 6,303 | +45.180% |
| 2025-06-26 | 25.95 | 25.95 | 25.82 | 25.89 | +0.204% | 5,737 | +45.017% |
| 2025-06-25 | 25.86 | 26.00 | 25.84 | 25.84 | -0.333% | 2,721 | +45.313% |
| 2025-06-24 | 25.86 | 25.92 | 25.86 | 25.92 | -2.465% | 752 | +44.829% |
| 2025-06-23 | 27.22 | 27.35 | 26.58 | 26.58 | -2.676% | 2,509 | +41.260% |
| 2025-06-20 | 27.30 | 27.31 | 27.26 | 27.31 | +0.100% | 3,347 | +37.480% |
| 2025-06-18 | 27.39 | 27.39 | 27.08 | 27.28 | +0.117% | 166,790 | +37.618% |
| 2025-06-17 | 27.19 | 27.30 | 27.11 | 27.25 | +1.429% | 7,561 | +37.780% |
| 2025-06-16 | 26.82 | 26.86 | 26.56 | 26.86 | -0.265% | 7,769 | +39.749% |
| 2025-06-13 | 26.81 | 27.18 | 26.81 | 26.93 | +2.707% | 4,976 | +39.379% |
| 2025-06-12 | 26.26 | 26.33 | 26.20 | 26.23 | +0.191% | 8,775 | +43.151% |
| 2025-06-11 | 26.12 | 26.18 | 26.08 | 26.18 | +0.772% | 1,751 | +43.425% |
| 2025-06-10 | 26.04 | 26.04 | 25.94 | 25.97 | -0.270% | 2,725 | +44.532% |
| 2025-06-09 | 26.00 | 26.06 | 26.00 | 26.04 | +0.200% | 1,195 | +44.142% |
| 2025-06-06 | 25.93 | 26.01 | 25.93 | 25.99 | +0.841% | 3,563 | +44.430% |
| 2025-06-05 | 25.77 | 25.80 | 25.75 | 25.78 | +0.570% | 1,627 | +45.644% |
| 2025-06-04 | 25.74 | 25.74 | 25.58 | 25.63 | +0.176% | 7,689 | +46.475% |
| 2025-06-03 | 25.60 | 25.62 | 25.57 | 25.59 | +0.208% | 5,068 | +46.733% |
| 2025-06-02 | 25.56 | 25.56 | 25.53 | 25.53 | +1.396% | 1,350 | +47.039% |
| 2025-05-30 | 25.19 | 25.20 | 25.14 | 25.18 | -0.710% | 5,430 | +49.092% |
| 2025-05-29 | 25.31 | 25.37 | 25.29 | 25.36 | -0.314% | 8,439 | +48.034% |
| 2025-05-28 | 25.51 | 25.51 | 25.40 | 25.44 | -0.625% | 2,015 | +47.569% |
| 2025-05-27 | 25.61 | 25.61 | 25.48 | 25.60 | -0.393% | 2,894 | +46.647% |
| 2025-05-23 | 25.72 | 25.72 | 25.70 | 25.70 | +0.445% | 1,151 | +46.070% |
| 2025-05-22 | 25.58 | 25.66 | 25.56 | 25.59 | -0.559% | 4,355 | +46.720% |
| 2025-05-21 | 25.79 | 25.79 | 25.73 | 25.73 | -0.073% | 1,096 | +45.899% |
| 2025-05-20 | 25.52 | 25.75 | 25.52 | 25.75 | +0.864% | 3,807 | +45.793% |
| 2025-05-19 | 25.55 | 25.62 | 25.51 | 25.53 | -0.002% | 1,810 | +47.052% |
| 2025-05-16 | 25.51 | 25.55 | 25.51 | 25.53 | -0.178% | 5,343 | +47.049% |
| 2025-05-15 | 25.59 | 25.61 | 25.54 | 25.58 | -0.624% | 2,748 | +46.788% |
| 2025-05-14 | 25.86 | 25.87 | 25.74 | 25.74 | -1.074% | 2,690 | +45.872% |
| 2025-05-13 | 25.86 | 26.08 | 25.81 | 26.02 | +1.524% | 2,288 | +44.305% |
| 2025-05-12 | 25.72 | 25.72 | 25.60 | 25.63 | -0.292% | 1,186 | +46.504% |
| 2025-05-09 | 25.66 | 25.71 | 25.66 | 25.70 | +1.102% | 2,339 | +46.076% |
| 2025-05-08 | 25.35 | 25.42 | 25.35 | 25.42 | +0.851% | 1,837 | +47.686% |
| 2025-05-07 | 25.31 | 25.31 | 25.18 | 25.21 | -0.866% | 3,307 | +48.942% |
| 2025-05-06 | 25.48 | 25.48 | 25.43 | 25.43 | +0.856% | 744 | +47.652% |
| 2025-05-05 | 25.19 | 25.21 | 25.13 | 25.21 | -0.178% | 5,182 | +48.916% |
| 2025-05-02 | 25.14 | 25.25 | 25.14 | 25.25 | +0.718% | 1,206 | +48.651% |
| 2025-05-01 | 25.02 | 25.09 | 24.98 | 25.07 | +0.399% | 1,429 | +49.718% |
| 2025-04-30 | 24.96 | 25.02 | 24.96 | 24.98 | -1.382% | 3,052 | +50.316% |
| 2025-04-29 | 25.51 | 25.51 | 25.32 | 25.33 | -0.956% | 5,111 | +48.238% |
| 2025-04-28 | 25.49 | 25.60 | 25.48 | 25.57 | +0.221% | 2,051 | +46.821% |
| 2025-04-25 | 25.45 | 25.54 | 25.45 | 25.51 | +0.217% | 5,972 | +47.146% |
| 2025-04-24 | 25.34 | 25.46 | 25.30 | 25.46 | +0.699% | 1,098 | +47.465% |
| 2025-04-23 | 25.29 | 25.35 | 25.22 | 25.28 | -0.388% | 4,487 | +48.495% |
| 2025-04-22 | 25.39 | 25.46 | 25.37 | 25.38 | +0.535% | 2,530 | +47.919% |
| 2025-04-21 | 25.22 | 25.25 | 25.14 | 25.24 | -0.806% | 10,968 | +48.710% |
| 2025-04-17 | 25.34 | 25.55 | 25.34 | 25.45 | +0.681% | 2,542 | +47.511% |
| 2025-04-16 | 25.30 | 25.33 | 25.27 | 25.28 | +1.235% | 1,591 | +48.516% |
| 2025-04-15 | 24.87 | 24.97 | 24.87 | 24.97 | +0.057% | 5,367 | +50.350% |
| 2025-04-14 | 25.12 | 25.12 | 24.90 | 24.96 | 0.000% | 1,886 | +50.435% |