GCC
WisdomTree Enhanced Commodity Strategy Fund
stockNYSEETF
Market OpenOct 2, 2026 2:17:38 PM EDT
26.47USD-0.189%(-0.05)9,056
26.65Bid26.74Ask0.09SpreadGCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.54 | 26.55 | 26.35 | 26.52 | -0.488% | 22,541 | 0.000% |
| 2026-10-01 | 26.48 | 26.71 | 26.48 | 26.65 | +0.038% | 15,325 | -0.488% |
| 2026-09-30 | 26.86 | 26.88 | 26.58 | 26.64 | +0.150% | 31,920 | -0.450% |
| 2026-09-29 | 26.48 | 26.60 | 26.39 | 26.60 | -0.092% | 83,436 | -0.301% |
| 2026-09-28 | 26.70 | 26.74 | 26.53 | 26.62 | -1.039% | 45,584 | -0.392% |
| 2026-09-25 | 26.90 | 27.03 | 26.83 | 26.90 | -0.724% | 39,452 | -1.427% |
| 2026-09-24 | 27.06 | 27.24 | 26.99 | 27.10 | -0.074% | 19,410 | -2.140% |
| 2026-09-23 | 27.02 | 27.13 | 26.97 | 27.12 | -0.221% | 48,214 | -2.212% |
| 2026-09-22 | 27.01 | 27.22 | 27.01 | 27.18 | +0.147% | 27,117 | -2.428% |
| 2026-09-21 | 27.16 | 27.16 | 26.97 | 27.14 | +0.111% | 41,932 | -2.284% |
| 2026-09-18 | 27.12 | 27.17 | 27.08 | 27.11 | +0.445% | 31,586 | -2.176% |
| 2026-09-17 | 27.11 | 27.11 | 26.81 | 26.99 | +0.335% | 61,502 | -1.741% |
| 2026-09-16 | 27.20 | 27.20 | 26.85 | 26.90 | -0.665% | 43,610 | -1.413% |
| 2026-09-15 | 26.96 | 27.11 | 26.96 | 27.08 | +1.177% | 55,328 | -2.068% |
| 2026-09-14 | 26.94 | 26.94 | 26.75 | 26.77 | -0.545% | 20,905 | -0.915% |
| 2026-09-11 | 27.02 | 27.03 | 26.82 | 26.91 | -0.804% | 32,512 | -1.456% |
| 2026-09-10 | 27.05 | 27.15 | 26.96 | 27.13 | +0.055% | 24,175 | -2.248% |
| 2026-09-09 | 27.00 | 27.18 | 27.00 | 27.11 | +1.025% | 30,467 | -2.194% |
| 2026-09-08 | 26.78 | 26.84 | 26.74 | 26.84 | +0.614% | 24,212 | -1.192% |
| 2026-09-04 | 26.53 | 26.79 | 26.39 | 26.68 | -0.202% | 221,451 | -0.586% |
| 2026-09-03 | 26.61 | 26.77 | 26.55 | 26.73 | +0.679% | 15,034 | -0.786% |
| 2026-09-02 | 26.50 | 26.66 | 26.50 | 26.55 | -0.113% | 64,780 | -0.113% |
| 2026-09-01 | 26.37 | 26.62 | 26.37 | 26.58 | +0.735% | 32,943 | -0.226% |
| 2026-08-31 | 26.01 | 26.40 | 25.89 | 26.39 | +0.902% | 66,189 | +0.508% |
| 2026-08-28 | 26.49 | 26.49 | 26.13 | 26.15 | -0.570% | 631,457 | +1.415% |
| 2026-08-27 | 26.04 | 26.34 | 26.04 | 26.30 | +0.844% | 26,153 | +0.837% |
| 2026-08-26 | 25.93 | 26.15 | 25.93 | 26.08 | +0.019% | 61,498 | +1.687% |
| 2026-08-25 | 26.00 | 26.16 | 25.91 | 26.07 | -0.624% | 62,272 | +1.707% |
| 2026-08-24 | 26.45 | 26.45 | 26.17 | 26.24 | -0.686% | 130,164 | +1.072% |
| 2026-08-21 | 26.45 | 26.48 | 26.38 | 26.42 | +1.033% | 45,851 | +0.379% |
| 2026-08-20 | 26.01 | 26.17 | 25.98 | 26.15 | +1.215% | 38,897 | +1.415% |
| 2026-08-19 | 25.67 | 25.90 | 25.65 | 25.84 | +1.500% | 58,342 | +2.647% |
| 2026-08-18 | 25.55 | 25.58 | 25.31 | 25.45 | -0.685% | 41,935 | +4.186% |
| 2026-08-17 | 25.37 | 25.63 | 25.37 | 25.63 | +1.787% | 43,275 | +3.472% |
| 2026-08-14 | 25.08 | 25.25 | 25.08 | 25.18 | +0.414% | 28,761 | +5.322% |
| 2026-08-13 | 25.11 | 25.19 | 25.02 | 25.08 | -0.875% | 25,967 | +5.758% |
| 2026-08-12 | 25.18 | 25.30 | 25.18 | 25.30 | +0.643% | 23,400 | +4.832% |
| 2026-08-11 | 25.09 | 25.15 | 25.02 | 25.14 | -0.136% | 26,745 | +5.507% |
| 2026-08-10 | 24.92 | 25.18 | 24.90 | 25.17 | +2.356% | 54,971 | +5.364% |
| 2026-08-07 | 24.58 | 24.70 | 24.56 | 24.59 | +0.740% | 200,378 | +7.846% |
| 2026-08-06 | 24.33 | 24.46 | 24.21 | 24.41 | +0.453% | 13,795 | +8.644% |
| 2026-08-05 | 24.33 | 24.36 | 24.25 | 24.30 | +0.763% | 21,932 | +9.136% |
| 2026-08-04 | 23.94 | 24.14 | 23.94 | 24.12 | -0.058% | 37,108 | +9.968% |
| 2026-08-03 | 24.15 | 24.15 | 23.81 | 24.13 | -0.372% | 39,471 | +9.905% |
| 2026-07-31 | 24.29 | 24.29 | 24.12 | 24.22 | -0.165% | 33,478 | +9.496% |
| 2026-07-30 | 24.22 | 24.30 | 24.19 | 24.26 | +0.190% | 52,968 | +9.316% |
| 2026-07-29 | 24.11 | 24.34 | 24.11 | 24.21 | +1.356% | 27,148 | +9.523% |
| 2026-07-28 | 23.97 | 24.00 | 23.88 | 23.89 | -1.056% | 32,377 | +11.009% |
| 2026-07-27 | 24.28 | 24.30 | 24.12 | 24.14 | -1.045% | 25,511 | +9.836% |
| 2026-07-24 | 24.39 | 24.46 | 24.37 | 24.40 | -0.595% | 19,114 | +8.689% |
| 2026-07-23 | 24.62 | 24.64 | 24.49 | 24.55 | -0.381% | 51,223 | +8.042% |
| 2026-07-22 | 24.54 | 24.68 | 24.54 | 24.64 | +0.818% | 57,449 | +7.630% |
| 2026-07-21 | 24.40 | 24.49 | 24.37 | 24.44 | +1.140% | 63,198 | +8.511% |
| 2026-07-20 | 24.15 | 24.20 | 24.12 | 24.16 | +0.268% | 41,424 | +9.748% |
| 2026-07-17 | 24.05 | 24.15 | 23.91 | 24.10 | +0.837% | 25,493 | +10.041% |
| 2026-07-16 | 24.02 | 24.02 | 23.86 | 23.90 | -0.953% | 111,797 | +10.962% |
| 2026-07-15 | 24.06 | 24.14 | 23.97 | 24.13 | +0.391% | 130,247 | +9.905% |
| 2026-07-14 | 23.95 | 24.04 | 23.95 | 24.04 | +1.168% | 29,635 | +10.334% |
| 2026-07-13 | 23.68 | 23.76 | 23.62 | 23.76 | +0.586% | 40,947 | +11.623% |
| 2026-07-10 | 23.68 | 23.68 | 23.50 | 23.62 | -0.085% | 16,410 | +12.278% |
| 2026-07-09 | 23.64 | 23.71 | 23.58 | 23.64 | +0.297% | 23,557 | +12.183% |
| 2026-07-08 | 23.40 | 23.58 | 23.40 | 23.57 | +0.770% | 14,623 | +12.516% |
| 2026-07-07 | 23.25 | 23.41 | 23.25 | 23.39 | +0.171% | 68,893 | +13.382% |
| 2026-07-06 | 23.10 | 23.35 | 23.08 | 23.35 | +2.636% | 23,102 | +13.576% |
| 2026-07-02 | 22.78 | 22.85 | 22.70 | 22.75 | +0.398% | 16,491 | +16.570% |
| 2026-07-01 | 22.61 | 22.78 | 22.60 | 22.66 | +0.044% | 128,088 | +17.034% |
| 2026-06-30 | 22.64 | 22.70 | 22.55 | 22.65 | +0.738% | 29,612 | +17.086% |
| 2026-06-29 | 22.52 | 22.56 | 22.45 | 22.48 | -0.601% | 28,302 | +17.951% |
| 2026-06-26 | 22.58 | 22.64 | 22.51 | 22.62 | -0.352% | 31,022 | +17.241% |
| 2026-06-25 | 22.46 | 22.73 | 22.42 | 22.70 | +1.839% | 29,042 | +16.828% |
| 2026-06-24 | 22.39 | 22.49 | 22.26 | 22.29 | -2.536% | 55,885 | +18.977% |
| 2026-06-23 | 22.81 | 22.90 | 22.79 | 22.87 | -1.295% | 49,353 | +15.960% |
| 2026-06-22 | 23.16 | 23.34 | 23.16 | 23.17 | -0.344% | 75,772 | +14.458% |
| 2026-06-18 | 23.36 | 23.36 | 23.13 | 23.25 | -0.556% | 39,414 | +14.065% |
| 2026-06-17 | 23.75 | 23.91 | 23.38 | 23.38 | -1.267% | 92,100 | +13.430% |
| 2026-06-16 | 23.59 | 23.77 | 23.59 | 23.68 | -0.546% | 29,829 | +11.993% |
| 2026-06-15 | 23.78 | 23.84 | 23.76 | 23.81 | +0.126% | 44,290 | +11.382% |
| 2026-06-12 | 23.97 | 23.97 | 23.77 | 23.78 | -0.710% | 23,645 | +11.522% |
| 2026-06-11 | 23.93 | 23.99 | 23.83 | 23.95 | +0.251% | 19,451 | +10.731% |
| 2026-06-10 | 23.93 | 24.08 | 23.89 | 23.89 | -0.292% | 28,872 | +11.009% |
| 2026-06-09 | 24.25 | 24.25 | 23.86 | 23.96 | -1.521% | 85,865 | +10.684% |
| 2026-06-08 | 24.30 | 24.38 | 24.28 | 24.33 | +0.745% | 57,744 | +9.001% |
| 2026-06-05 | 24.55 | 24.55 | 24.12 | 24.15 | -2.660% | 87,483 | +9.814% |
| 2026-06-04 | 24.97 | 24.97 | 24.71 | 24.81 | -1.116% | 126,918 | +6.892% |
| 2026-06-03 | 25.21 | 25.24 | 25.09 | 25.09 | -0.476% | 29,072 | +5.699% |
| 2026-06-02 | 25.19 | 25.22 | 25.12 | 25.21 | +0.358% | 16,865 | +5.196% |
| 2026-06-01 | 25.08 | 25.22 | 25.08 | 25.12 | +0.965% | 51,197 | +5.573% |
| 2026-05-29 | 24.93 | 24.98 | 24.84 | 24.88 | -0.520% | 21,228 | +6.592% |
| 2026-05-28 | 24.83 | 25.07 | 24.72 | 25.01 | +0.806% | 91,315 | +6.038% |
| 2026-05-27 | 24.82 | 24.92 | 24.76 | 24.81 | -1.491% | 53,748 | +6.892% |
| 2026-05-26 | 25.26 | 25.29 | 25.12 | 25.19 | -0.531% | 34,803 | +5.299% |
| 2026-05-22 | 25.35 | 25.45 | 25.30 | 25.32 | -0.472% | 30,596 | +4.739% |
| 2026-05-21 | 25.59 | 25.59 | 25.36 | 25.44 | -0.392% | 22,105 | +4.245% |
| 2026-05-20 | 25.64 | 25.66 | 25.43 | 25.54 | -0.545% | 42,147 | +3.837% |
| 2026-05-19 | 25.71 | 25.73 | 25.61 | 25.68 | -0.194% | 42,708 | +3.271% |
| 2026-05-18 | 25.68 | 25.83 | 25.67 | 25.73 | +0.429% | 28,792 | +3.070% |
| 2026-05-15 | 25.61 | 25.66 | 25.52 | 25.62 | -1.556% | 53,769 | +3.513% |
| 2026-05-14 | 26.02 | 26.08 | 25.95 | 26.02 | -1.158% | 41,987 | +1.902% |
| 2026-05-13 | 26.36 | 26.50 | 26.30 | 26.33 | -0.604% | 26,607 | +0.722% |
| 2026-05-12 | 26.26 | 26.49 | 26.18 | 26.49 | +1.223% | 80,274 | +0.113% |
| 2026-05-11 | 25.91 | 26.17 | 25.91 | 26.17 | +2.746% | 29,858 | +1.337% |
| 2026-05-08 | 25.41 | 25.52 | 25.39 | 25.47 | +0.357% | 19,993 | +4.120% |
| 2026-05-07 | 25.25 | 25.38 | 25.16 | 25.38 | -0.039% | 16,383 | +4.492% |
| 2026-05-06 | 25.36 | 25.40 | 25.29 | 25.39 | -0.820% | 56,937 | +4.451% |
| 2026-05-05 | 25.61 | 25.64 | 25.52 | 25.60 | +0.471% | 30,633 | +3.594% |
| 2026-05-04 | 25.36 | 25.53 | 25.29 | 25.48 | +0.751% | 98,539 | +4.082% |
| 2026-05-01 | 25.27 | 25.33 | 25.22 | 25.29 | -0.197% | 27,404 | +4.864% |
| 2026-04-30 | 25.17 | 25.34 | 25.13 | 25.34 | +0.876% | 20,545 | +4.657% |
| 2026-04-29 | 25.05 | 25.14 | 25.04 | 25.12 | +0.601% | 55,949 | +5.573% |
| 2026-04-28 | 24.90 | 24.97 | 24.79 | 24.97 | -0.280% | 26,745 | +6.208% |
| 2026-04-27 | 24.99 | 25.09 | 24.92 | 25.04 | +0.272% | 41,863 | +5.911% |
| 2026-04-24 | 24.83 | 25.02 | 24.83 | 24.97 | +0.089% | 29,423 | +6.199% |
| 2026-04-23 | 24.85 | 24.99 | 24.80 | 24.95 | -0.120% | 31,370 | +6.293% |
| 2026-04-22 | 24.90 | 25.00 | 24.81 | 24.98 | +1.752% | 34,026 | +6.165% |
| 2026-04-21 | 24.47 | 24.66 | 24.43 | 24.55 | +0.327% | 27,498 | +8.024% |
| 2026-04-20 | 24.48 | 24.60 | 24.45 | 24.47 | +0.287% | 72,208 | +8.378% |
| 2026-04-17 | 24.43 | 24.43 | 24.27 | 24.40 | -1.414% | 49,713 | +8.689% |
| 2026-04-16 | 24.77 | 24.78 | 24.69 | 24.75 | +0.406% | 18,258 | +7.152% |
| 2026-04-15 | 24.66 | 24.69 | 24.55 | 24.65 | +0.081% | 67,974 | +7.586% |
| 2026-04-14 | 24.36 | 24.63 | 24.36 | 24.63 | +0.654% | 46,137 | +7.674% |
| 2026-04-13 | 24.45 | 24.54 | 24.26 | 24.47 | +0.949% | 31,251 | +8.378% |
| 2026-04-10 | 24.21 | 24.30 | 24.15 | 24.24 | +0.165% | 26,763 | +9.406% |
| 2026-04-09 | 24.12 | 24.24 | 24.10 | 24.20 | +0.833% | 33,743 | +9.587% |
| 2026-04-08 | 23.97 | 24.09 | 23.74 | 24.00 | -0.249% | 31,511 | +10.500% |
| 2026-04-07 | 24.17 | 24.17 | 24.02 | 24.06 | +0.042% | 31,115 | +10.224% |
| 2026-04-06 | 24.00 | 24.16 | 23.94 | 24.05 | +0.250% | 36,504 | +10.270% |
| 2026-04-02 | 23.92 | 24.02 | 23.86 | 23.99 | +0.545% | 60,056 | +10.546% |
| 2026-04-01 | 23.80 | 23.95 | 23.73 | 23.86 | -0.334% | 30,986 | +11.148% |
| 2026-03-31 | 24.08 | 24.08 | 23.79 | 23.94 | +0.419% | 30,785 | +10.777% |
| 2026-03-30 | 24.02 | 24.04 | 23.77 | 23.84 | +0.633% | 24,322 | +11.242% |
| 2026-03-27 | 23.59 | 23.75 | 23.47 | 23.69 | +1.369% | 23,100 | +11.946% |
| 2026-03-26 | 23.49 | 23.54 | 23.33 | 23.37 | -0.384% | 50,244 | +13.479% |
| 2026-03-25 | 23.43 | 23.50 | 23.30 | 23.46 | +0.342% | 30,759 | +13.043% |
| 2026-03-24 | 23.10 | 23.47 | 23.10 | 23.38 | +0.906% | 62,479 | +13.430% |
| 2026-03-23 | 23.46 | 23.48 | 23.05 | 23.17 | -1.947% | 124,481 | +14.458% |
| 2026-03-20 | 23.70 | 23.75 | 23.41 | 23.63 | -0.421% | 15,465 | +12.230% |
| 2026-03-19 | 23.63 | 23.84 | 23.23 | 23.73 | -1.780% | 83,014 | +11.757% |
| 2026-03-18 | 24.04 | 24.24 | 24.04 | 24.16 | -1.024% | 29,485 | +9.768% |
| 2026-03-17 | 24.23 | 24.41 | 24.12 | 24.41 | +1.077% | 55,271 | +8.644% |
| 2026-03-16 | 24.29 | 24.30 | 24.11 | 24.15 | -0.124% | 65,057 | +9.814% |
| 2026-03-13 | 24.50 | 24.50 | 24.07 | 24.18 | -1.346% | 93,504 | +9.677% |
| 2026-03-12 | 24.50 | 24.55 | 24.39 | 24.51 | +0.492% | 49,462 | +8.201% |
| 2026-03-11 | 24.21 | 24.45 | 24.07 | 24.39 | +1.287% | 56,113 | +8.733% |
| 2026-03-10 | 24.08 | 24.08 | 23.74 | 24.08 | +1.480% | 45,022 | +10.133% |
| 2026-03-09 | 24.11 | 24.15 | 23.68 | 23.73 | -0.549% | 86,655 | +11.762% |
| 2026-03-06 | 23.73 | 23.93 | 23.68 | 23.86 | +1.705% | 119,150 | +11.148% |
| 2026-03-05 | 23.39 | 23.53 | 23.36 | 23.46 | +0.208% | 29,500 | +13.043% |
| 2026-03-04 | 23.43 | 23.47 | 23.30 | 23.41 | +1.348% | 36,246 | +13.278% |
| 2026-03-03 | 23.27 | 23.27 | 22.97 | 23.10 | -1.744% | 96,855 | +14.805% |
| 2026-03-02 | 23.50 | 23.60 | 23.33 | 23.51 | +0.858% | 208,707 | +12.803% |
| 2026-02-27 | 23.31 | 23.31 | 23.20 | 23.31 | +1.260% | 85,312 | +13.771% |
| 2026-02-26 | 22.91 | 23.03 | 22.80 | 23.02 | -0.130% | 62,883 | +15.204% |
| 2026-02-25 | 23.03 | 23.24 | 22.92 | 23.05 | +1.141% | 53,879 | +15.054% |
| 2026-02-24 | 22.64 | 22.82 | 22.64 | 22.79 | +0.396% | 63,451 | +16.367% |
| 2026-02-23 | 22.70 | 22.79 | 22.59 | 22.70 | +0.309% | 50,439 | +16.828% |
| 2026-02-20 | 22.40 | 22.63 | 22.36 | 22.63 | +1.617% | 72,538 | +17.190% |
| 2026-02-19 | 22.15 | 22.29 | 22.07 | 22.27 | +0.361% | 101,719 | +19.084% |
| 2026-02-18 | 22.10 | 22.24 | 22.10 | 22.19 | +1.836% | 37,793 | +19.513% |
| 2026-02-17 | 21.80 | 21.84 | 21.66 | 21.79 | -1.403% | 47,775 | +21.707% |
| 2026-02-13 | 22.11 | 22.18 | 22.05 | 22.10 | +0.913% | 131,303 | +20.000% |
| 2026-02-12 | 22.53 | 22.53 | 21.89 | 21.90 | -3.012% | 87,588 | +21.096% |
| 2026-02-11 | 22.61 | 22.61 | 22.45 | 22.58 | +1.074% | 69,135 | +17.449% |
| 2026-02-10 | 22.49 | 22.49 | 22.30 | 22.34 | -1.133% | 21,715 | +18.711% |
| 2026-02-09 | 22.27 | 22.60 | 22.27 | 22.60 | +1.692% | 95,721 | +17.366% |
| 2026-02-06 | 21.99 | 22.28 | 21.94 | 22.22 | +2.223% | 45,277 | +19.352% |
| 2026-02-05 | 21.92 | 22.04 | 21.73 | 21.74 | -3.306% | 50,851 | +22.006% |
| 2026-02-04 | 22.68 | 22.68 | 22.37 | 22.48 | -0.312% | 69,904 | +17.972% |
| 2026-02-03 | 22.51 | 22.64 | 22.33 | 22.55 | +3.064% | 135,115 | +17.603% |
| 2026-02-02 | 22.02 | 22.14 | 21.72 | 21.88 | -2.496% | 77,443 | +21.207% |
| 2026-01-30 | 23.28 | 23.38 | 22.10 | 22.44 | -7.349% | 124,232 | +18.182% |
| 2026-01-29 | 24.80 | 24.86 | 23.64 | 24.22 | +0.248% | 166,403 | +9.496% |
| 2026-01-28 | 23.93 | 24.17 | 23.81 | 24.16 | +1.684% | 254,697 | +9.768% |
| 2026-01-27 | 23.50 | 23.77 | 23.39 | 23.76 | +0.721% | 246,458 | +11.616% |
| 2026-01-26 | 23.66 | 23.94 | 23.42 | 23.59 | +0.769% | 143,167 | +12.421% |
| 2026-01-23 | 23.20 | 23.42 | 23.18 | 23.41 | +2.093% | 396,192 | +13.285% |
| 2026-01-22 | 22.75 | 22.94 | 22.70 | 22.93 | +0.893% | 75,944 | +15.656% |
| 2026-01-21 | 22.74 | 22.81 | 22.60 | 22.73 | +0.696% | 743,068 | +16.689% |
| 2026-01-20 | 22.58 | 22.65 | 22.51 | 22.57 | +1.211% | 531,858 | +17.501% |
| 2026-01-16 | 22.34 | 22.41 | 22.19 | 22.30 | -1.109% | 260,232 | +18.924% |
| 2026-01-15 | 22.48 | 22.65 | 22.45 | 22.55 | -1.053% | 62,318 | +17.605% |
| 2026-01-14 | 22.73 | 22.87 | 22.62 | 22.79 | +1.560% | 166,981 | +16.367% |
| 2026-01-13 | 22.49 | 22.54 | 22.38 | 22.44 | +0.583% | 32,997 | +18.182% |
| 2026-01-12 | 22.17 | 22.39 | 22.17 | 22.31 | +1.645% | 28,404 | +18.870% |
| 2026-01-09 | 22.00 | 22.10 | 21.93 | 21.95 | +0.361% | 51,948 | +20.826% |
| 2026-01-08 | 21.77 | 21.87 | 21.55 | 21.87 | +0.459% | 49,911 | +21.262% |
| 2026-01-07 | 21.85 | 21.85 | 21.72 | 21.77 | -1.493% | 53,653 | +21.819% |
| 2026-01-06 | 22.04 | 22.15 | 22.02 | 22.10 | +1.306% | 123,687 | +20.000% |
| 2026-01-05 | 21.70 | 21.85 | 21.68 | 21.82 | +2.578% | 35,699 | +21.567% |
| 2026-01-02 | 21.28 | 21.28 | 21.18 | 21.27 | +0.553% | 48,975 | +24.700% |
| 2025-12-31 | 21.27 | 21.29 | 21.07 | 21.15 | -1.364% | 25,059 | +25.390% |
| 2025-12-30 | 21.52 | 21.56 | 21.41 | 21.44 | +1.096% | 47,434 | +23.680% |
| 2025-12-29 | 21.64 | 21.64 | 21.13 | 21.21 | -1.987% | 119,497 | +25.035% |
| 2025-12-26 | 21.60 | 21.68 | 21.56 | 21.64 | -0.346% | 85,737 | +22.551% |
| 2025-12-24 | 21.71 | 21.72 | 21.58 | 21.72 | -0.069% | 5,573 | +22.127% |
| 2025-12-23 | 21.60 | 21.73 | 21.56 | 21.73 | +1.117% | 36,653 | +22.043% |
| 2025-12-22 | 21.42 | 21.49 | 21.42 | 21.49 | +1.507% | 33,257 | +23.406% |
| 2025-12-19 | 21.16 | 21.21 | 21.15 | 21.17 | +0.766% | 26,777 | +25.266% |
| 2025-12-18 | 21.07 | 21.12 | 20.96 | 21.01 | -0.324% | 13,470 | +26.226% |
| 2025-12-17 | 21.06 | 21.13 | 21.00 | 21.08 | +0.901% | 167,260 | +25.817% |
| 2025-12-16 | 20.95 | 20.96 | 20.86 | 20.89 | -0.429% | 23,604 | +26.951% |
| 2025-12-15 | 21.04 | 21.05 | 20.91 | 20.98 | -0.238% | 13,105 | +26.406% |
| 2025-12-12 | 21.28 | 21.30 | 20.95 | 21.03 | -0.895% | 112,734 | +26.106% |
| 2025-12-11 | 21.08 | 21.23 | 21.07 | 21.22 | +0.856% | 33,143 | +24.976% |
| 2025-12-10 | 20.97 | 21.11 | 20.91 | 21.04 | +0.382% | 44,810 | +26.046% |
| 2025-12-09 | 20.84 | 20.97 | 20.84 | 20.96 | +0.239% | 29,910 | +26.527% |
| 2025-12-08 | 21.01 | 21.01 | 20.84 | 20.91 | -0.334% | 30,389 | +26.829% |
| 2025-12-05 | 20.94 | 21.11 | 20.94 | 20.98 | +0.207% | 100,791 | +26.406% |
| 2025-12-04 | 20.85 | 20.96 | 20.85 | 20.94 | +0.026% | 18,083 | +26.668% |
| 2025-12-03 | 20.92 | 20.99 | 20.90 | 20.93 | +0.486% | 8,923 | +26.701% |
| 2025-12-02 | 20.79 | 20.84 | 20.79 | 20.83 | -0.132% | 10,535 | +27.316% |
| 2025-12-01 | 20.76 | 20.88 | 20.76 | 20.86 | +0.276% | 11,519 | +27.149% |
| 2025-11-28 | 20.88 | 20.88 | 20.75 | 20.80 | +1.290% | 3,910 | +27.500% |
| 2025-11-26 | 20.39 | 20.55 | 20.37 | 20.54 | +1.207% | 4,925 | +29.145% |
| 2025-11-25 | 20.22 | 20.31 | 20.17 | 20.29 | -0.277% | 13,835 | +30.705% |
| 2025-11-24 | 20.17 | 20.35 | 20.11 | 20.35 | +1.075% | 21,423 | +30.343% |
| 2025-11-21 | 20.10 | 20.20 | 20.03 | 20.13 | -0.543% | 12,305 | +31.744% |
| 2025-11-20 | 20.50 | 20.51 | 20.21 | 20.24 | -0.913% | 34,557 | +31.028% |
| 2025-11-19 | 20.67 | 20.67 | 20.32 | 20.43 | -0.869% | 16,514 | +29.832% |
| 2025-11-18 | 20.47 | 20.64 | 20.45 | 20.61 | +0.514% | 10,201 | +28.704% |
| 2025-11-17 | 20.53 | 20.57 | 20.46 | 20.50 | -0.214% | 17,433 | +29.366% |
| 2025-11-14 | 20.57 | 20.69 | 20.50 | 20.54 | -0.897% | 12,926 | +29.089% |
| 2025-11-13 | 20.92 | 20.92 | 20.70 | 20.73 | -0.528% | 22,725 | +27.931% |
| 2025-11-12 | 20.89 | 20.94 | 20.81 | 20.84 | -0.618% | 11,168 | +27.255% |
| 2025-11-11 | 20.97 | 21.02 | 20.90 | 20.97 | +0.094% | 13,719 | +26.469% |
| 2025-11-10 | 20.80 | 20.96 | 20.73 | 20.95 | +1.798% | 14,547 | +26.587% |
| 2025-11-07 | 20.57 | 20.58 | 20.50 | 20.58 | +0.341% | 15,947 | +28.863% |
| 2025-11-06 | 20.59 | 20.59 | 20.43 | 20.51 | -0.342% | 13,091 | +29.303% |
| 2025-11-05 | 20.64 | 20.65 | 20.57 | 20.58 | +0.460% | 45,608 | +28.861% |
| 2025-11-04 | 20.55 | 20.59 | 20.47 | 20.49 | -1.177% | 29,537 | +29.454% |
| 2025-11-03 | 20.72 | 20.80 | 20.65 | 20.73 | +0.145% | 36,215 | +27.931% |
| 2025-10-31 | 20.67 | 20.71 | 20.62 | 20.70 | +0.291% | 24,467 | +28.116% |
| 2025-10-30 | 20.51 | 20.66 | 20.46 | 20.64 | +0.340% | 60,636 | +28.488% |
| 2025-10-29 | 20.66 | 20.81 | 20.56 | 20.57 | +0.049% | 56,347 | +28.926% |
| 2025-10-28 | 20.48 | 20.63 | 20.47 | 20.56 | -5.471% | 59,472 | +28.988% |
| 2025-10-27 | 21.85 | 21.86 | 21.69 | 21.75 | -0.412% | 22,583 | +21.931% |
| 2025-10-24 | 21.85 | 21.91 | 21.81 | 21.84 | -0.047% | 16,613 | +21.429% |
| 2025-10-23 | 21.89 | 21.96 | 21.84 | 21.85 | +0.832% | 55,794 | +21.371% |
| 2025-10-22 | 21.56 | 21.67 | 21.47 | 21.67 | +0.932% | 19,158 | +22.381% |
| 2025-10-21 | 21.54 | 21.54 | 21.36 | 21.47 | -1.874% | 14,577 | +23.521% |
| 2025-10-20 | 21.69 | 21.89 | 21.69 | 21.88 | +1.740% | 16,332 | +21.207% |
| 2025-10-17 | 21.59 | 21.60 | 21.44 | 21.51 | -1.485% | 24,195 | +23.315% |
| 2025-10-16 | 21.81 | 21.92 | 21.73 | 21.83 | +0.506% | 36,571 | +21.484% |
| 2025-10-15 | 21.69 | 21.73 | 21.61 | 21.72 | +0.556% | 24,766 | +22.099% |
| 2025-10-14 | 21.46 | 21.63 | 21.39 | 21.60 | -0.530% | 26,480 | +22.778% |
| 2025-10-13 | 21.68 | 21.73 | 21.62 | 21.71 | +1.614% | 7,959 | +22.128% |
| 2025-10-10 | 21.67 | 21.67 | 21.27 | 21.37 | -1.430% | 53,731 | +24.099% |
| 2025-10-09 | 22.04 | 22.04 | 21.63 | 21.68 | -0.985% | 40,103 | +22.325% |
| 2025-10-08 | 21.82 | 21.92 | 21.82 | 21.90 | +0.758% | 46,309 | +21.120% |
| 2025-10-07 | 21.79 | 21.79 | 21.62 | 21.73 | -0.272% | 19,081 | +22.038% |
| 2025-10-06 | 21.74 | 21.80 | 21.74 | 21.79 | +0.803% | 12,468 | +21.706% |
| 2025-10-03 | 21.54 | 21.68 | 21.50 | 21.62 | +0.940% | 31,628 | +22.682% |
| 2025-10-02 | 21.54 | 21.54 | 21.31 | 21.42 | -0.300% | 19,890 | +23.836% |
| 2025-10-01 | 21.44 | 21.49 | 21.37 | 21.48 | +0.420% | 42,896 | +23.464% |
| 2025-09-30 | 21.33 | 21.41 | 21.30 | 21.39 | -0.326% | 13,751 | +23.983% |
| 2025-09-29 | 21.40 | 21.50 | 21.40 | 21.46 | +0.541% | 20,966 | +23.579% |
| 2025-09-26 | 21.27 | 21.42 | 21.27 | 21.34 | +0.350% | 23,564 | +24.247% |
| 2025-09-25 | 21.22 | 21.27 | 21.15 | 21.27 | +0.664% | 18,528 | +24.683% |
| 2025-09-24 | 21.11 | 21.21 | 21.08 | 21.13 | +0.378% | 16,043 | +25.511% |
| 2025-09-23 | 21.01 | 21.13 | 20.95 | 21.05 | +0.573% | 106,192 | +25.986% |
| 2025-09-22 | 20.81 | 20.93 | 20.80 | 20.93 | +0.287% | 54,261 | +26.708% |
| 2025-09-19 | 20.90 | 20.91 | 20.84 | 20.87 | -0.382% | 10,018 | +27.072% |
| 2025-09-18 | 20.98 | 20.98 | 20.88 | 20.95 | -0.046% | 104,158 | +26.587% |
| 2025-09-17 | 21.07 | 21.13 | 20.92 | 20.96 | -1.573% | 15,092 | +26.529% |
| 2025-09-16 | 21.25 | 21.30 | 21.22 | 21.29 | +0.304% | 25,737 | +24.539% |
| 2025-09-15 | 21.10 | 21.23 | 21.10 | 21.23 | +0.903% | 11,893 | +24.918% |
| 2025-09-12 | 21.03 | 21.08 | 21.01 | 21.04 | +0.764% | 14,269 | +26.046% |
| 2025-09-11 | 20.83 | 20.91 | 20.83 | 20.88 | -0.093% | 71,892 | +27.008% |
| 2025-09-10 | 20.87 | 20.93 | 20.85 | 20.90 | +0.751% | 10,408 | +26.890% |
| 2025-09-09 | 20.85 | 20.90 | 20.73 | 20.74 | -0.220% | 25,499 | +27.843% |
| 2025-09-08 | 20.79 | 20.81 | 20.72 | 20.79 | +0.836% | 105,184 | +27.561% |
| 2025-09-05 | 20.73 | 20.74 | 20.61 | 20.62 | -0.288% | 21,117 | +28.628% |
| 2025-09-04 | 20.68 | 20.70 | 20.64 | 20.68 | -0.954% | 133,115 | +28.257% |
| 2025-09-03 | 20.93 | 20.96 | 20.82 | 20.88 | -0.210% | 28,691 | +27.033% |
| 2025-09-02 | 20.72 | 20.97 | 20.70 | 20.92 | +1.506% | 31,763 | +26.766% |
| 2025-08-29 | 20.53 | 20.65 | 20.51 | 20.61 | +0.290% | 10,376 | +28.675% |
| 2025-08-28 | 20.49 | 20.58 | 20.48 | 20.55 | +0.440% | 12,622 | +29.049% |
| 2025-08-27 | 20.33 | 20.50 | 20.33 | 20.46 | +0.194% | 11,174 | +29.616% |
| 2025-08-26 | 20.40 | 20.44 | 20.35 | 20.42 | -0.318% | 10,303 | +29.868% |
| 2025-08-25 | 20.53 | 20.57 | 20.49 | 20.49 | -0.119% | 79,343 | +29.456% |
| 2025-08-22 | 20.30 | 20.55 | 20.30 | 20.51 | +1.033% | 15,684 | +29.302% |
| 2025-08-21 | 20.27 | 20.33 | 20.24 | 20.30 | +0.051% | 11,243 | +30.638% |
| 2025-08-20 | 20.21 | 20.29 | 20.15 | 20.29 | +1.044% | 11,516 | +30.705% |
| 2025-08-19 | 20.25 | 20.25 | 20.06 | 20.08 | -0.568% | 7,330 | +32.070% |
| 2025-08-18 | 20.22 | 20.24 | 20.13 | 20.20 | -0.123% | 11,783 | +31.319% |
| 2025-08-15 | 20.17 | 20.26 | 20.11 | 20.22 | +0.124% | 40,565 | +31.157% |
| 2025-08-14 | 20.23 | 20.23 | 20.15 | 20.20 | -0.615% | 28,364 | +31.320% |
| 2025-08-13 | 20.27 | 20.38 | 20.21 | 20.32 | +0.346% | 18,541 | +30.512% |
| 2025-08-12 | 20.20 | 20.27 | 20.18 | 20.25 | +0.148% | 22,621 | +30.963% |
| 2025-08-11 | 20.20 | 20.29 | 20.20 | 20.22 | +0.173% | 14,428 | +31.157% |
| 2025-08-08 | 20.30 | 20.30 | 20.17 | 20.19 | +0.125% | 9,669 | +31.384% |
| 2025-08-07 | 20.18 | 20.22 | 20.11 | 20.16 | +0.649% | 19,196 | +31.548% |
| 2025-08-06 | 20.07 | 20.13 | 19.99 | 20.03 | +0.176% | 21,508 | +32.401% |
| 2025-08-05 | 20.01 | 20.05 | 19.96 | 19.99 | -0.374% | 19,665 | +32.634% |
| 2025-08-04 | 19.98 | 20.08 | 19.98 | 20.07 | +0.450% | 23,990 | +32.138% |
| 2025-08-01 | 20.17 | 20.17 | 19.95 | 19.98 | -0.696% | 10,121 | +32.733% |
| 2025-07-31 | 20.14 | 20.19 | 20.05 | 20.12 | -0.344% | 8,967 | +31.809% |
| 2025-07-30 | 20.39 | 20.39 | 20.02 | 20.19 | -1.755% | 16,013 | +31.356% |
| 2025-07-29 | 20.41 | 20.55 | 20.30 | 20.55 | +0.951% | 23,639 | +29.051% |
| 2025-07-28 | 20.37 | 20.38 | 20.31 | 20.36 | +0.278% | 5,586 | +30.278% |
| 2025-07-25 | 20.40 | 20.40 | 20.25 | 20.30 | -0.870% | 13,440 | +30.640% |
| 2025-07-24 | 20.44 | 20.52 | 20.42 | 20.48 | -0.228% | 12,921 | +29.504% |
| 2025-07-23 | 20.47 | 20.56 | 20.47 | 20.52 | -0.049% | 22,295 | +29.208% |
| 2025-07-22 | 20.48 | 20.57 | 20.45 | 20.54 | +0.171% | 25,647 | +29.145% |
| 2025-07-21 | 20.42 | 20.51 | 20.42 | 20.50 | +0.590% | 11,542 | +29.366% |
| 2025-07-18 | 20.50 | 20.50 | 20.36 | 20.38 | +0.319% | 12,646 | +30.129% |
| 2025-07-17 | 20.16 | 20.35 | 20.15 | 20.32 | +0.445% | 29,692 | +30.544% |
| 2025-07-16 | 20.12 | 20.27 | 20.05 | 20.23 | +0.471% | 17,279 | +31.125% |
| 2025-07-15 | 20.30 | 20.30 | 20.10 | 20.13 | -0.690% | 13,234 | +31.743% |
| 2025-07-14 | 20.39 | 20.39 | 20.23 | 20.27 | -0.540% | 16,607 | +30.834% |
| 2025-07-11 | 20.25 | 20.38 | 20.25 | 20.38 | +1.292% | 14,637 | +30.128% |
| 2025-07-10 | 20.07 | 20.12 | 20.02 | 20.12 | +0.551% | 34,233 | +31.809% |
| 2025-07-09 | 19.93 | 20.01 | 19.92 | 20.01 | +0.118% | 7,998 | +32.536% |
| 2025-07-08 | 20.01 | 20.02 | 19.92 | 19.99 | +0.096% | 16,135 | +32.692% |
| 2025-07-07 | 19.91 | 19.98 | 19.89 | 19.97 | -0.564% | 16,423 | +32.820% |
| 2025-07-03 | 20.25 | 20.25 | 20.06 | 20.08 | -0.347% | 15,205 | +32.070% |
| 2025-07-02 | 19.98 | 20.15 | 19.95 | 20.15 | +1.257% | 12,590 | +31.612% |
| 2025-07-01 | 19.94 | 19.94 | 19.86 | 19.90 | +0.030% | 7,580 | +33.266% |
| 2025-06-30 | 19.87 | 19.91 | 19.86 | 19.89 | +0.052% | 14,728 | +33.306% |
| 2025-06-27 | 19.86 | 19.90 | 19.86 | 19.88 | -0.657% | 14,469 | +33.375% |
| 2025-06-26 | 19.95 | 20.07 | 19.93 | 20.02 | +0.728% | 61,287 | +32.498% |
| 2025-06-25 | 19.84 | 19.92 | 19.81 | 19.87 | +0.155% | 16,609 | +33.462% |
| 2025-06-24 | 19.84 | 19.88 | 19.80 | 19.84 | -1.195% | 13,310 | +33.669% |
| 2025-06-23 | 20.22 | 20.32 | 20.08 | 20.08 | -0.825% | 10,932 | +32.072% |
| 2025-06-20 | 20.32 | 20.34 | 20.22 | 20.25 | -0.457% | 33,872 | +30.982% |
| 2025-06-18 | 20.35 | 20.40 | 20.26 | 20.34 | +0.026% | 14,993 | +30.383% |
| 2025-06-17 | 20.33 | 20.37 | 20.24 | 20.33 | +0.270% | 9,494 | +30.417% |
| 2025-06-16 | 20.26 | 20.28 | 20.06 | 20.28 | +0.446% | 10,774 | +30.769% |
| 2025-06-13 | 20.10 | 20.24 | 20.09 | 20.19 | +0.983% | 26,578 | +31.352% |
| 2025-06-12 | 19.96 | 20.04 | 19.96 | 19.99 | +0.356% | 10,768 | +32.643% |
| 2025-06-11 | 19.95 | 19.99 | 19.91 | 19.92 | +0.544% | 5,118 | +33.115% |
| 2025-06-10 | 19.90 | 19.94 | 19.80 | 19.81 | -0.177% | 79,150 | +33.839% |
| 2025-06-09 | 19.79 | 19.91 | 19.78 | 19.85 | +0.645% | 17,832 | +33.602% |
| 2025-06-06 | 19.78 | 19.82 | 19.69 | 19.72 | +0.473% | 29,740 | +34.464% |
| 2025-06-05 | 19.73 | 19.79 | 19.63 | 19.63 | +0.387% | 24,960 | +35.099% |
| 2025-06-04 | 19.40 | 19.59 | 19.40 | 19.55 | +0.073% | 52,345 | +35.622% |
| 2025-06-03 | 19.50 | 19.59 | 19.43 | 19.54 | +0.435% | 15,120 | +35.722% |
| 2025-06-02 | 19.40 | 19.48 | 19.40 | 19.46 | +1.516% | 26,366 | +36.312% |
| 2025-05-30 | 19.14 | 19.19 | 19.09 | 19.16 | -0.349% | 8,408 | +38.379% |
| 2025-05-29 | 19.35 | 19.36 | 19.23 | 19.23 | -0.610% | 15,497 | +37.895% |
| 2025-05-28 | 19.47 | 19.50 | 19.35 | 19.35 | -0.889% | 12,007 | +37.054% |
| 2025-05-27 | 19.51 | 19.60 | 19.47 | 19.52 | -0.441% | 15,667 | +35.836% |
| 2025-05-23 | 19.56 | 19.68 | 19.53 | 19.61 | +0.181% | 20,567 | +35.237% |
| 2025-05-22 | 19.59 | 19.64 | 19.57 | 19.57 | -0.768% | 24,563 | +35.482% |
| 2025-05-21 | 19.73 | 19.77 | 19.69 | 19.73 | +0.182% | 14,368 | +34.443% |
| 2025-05-20 | 19.54 | 19.73 | 19.54 | 19.69 | +0.927% | 24,999 | +34.688% |
| 2025-05-19 | 19.50 | 19.53 | 19.41 | 19.51 | +0.563% | 17,199 | +35.936% |
| 2025-05-16 | 19.49 | 19.49 | 19.40 | 19.40 | -0.334% | 22,789 | +36.701% |
| 2025-05-15 | 19.40 | 19.52 | 19.33 | 19.46 | -0.080% | 10,907 | +36.245% |
| 2025-05-14 | 19.56 | 19.56 | 19.48 | 19.48 | -0.711% | 8,864 | +36.136% |
| 2025-05-13 | 19.38 | 19.62 | 19.38 | 19.62 | +1.534% | 13,528 | +35.168% |
| 2025-05-12 | 19.57 | 19.57 | 19.30 | 19.32 | +0.122% | 10,605 | +37.242% |
| 2025-05-09 | 19.28 | 19.33 | 19.26 | 19.30 | +0.469% | 13,091 | +37.409% |
| 2025-05-08 | 19.11 | 19.21 | 19.11 | 19.21 | +0.866% | 11,296 | +38.053% |
| 2025-05-07 | 19.21 | 19.21 | 19.01 | 19.05 | -1.065% | 359,555 | +39.249% |
| 2025-05-06 | 19.21 | 19.25 | 19.17 | 19.25 | +1.637% | 24,357 | +37.766% |
| 2025-05-05 | 19.00 | 19.00 | 18.86 | 18.94 | -0.105% | 20,017 | +40.021% |
| 2025-05-02 | 19.02 | 19.02 | 18.89 | 18.96 | +0.556% | 29,223 | +39.873% |
| 2025-05-01 | 18.79 | 18.86 | 18.75 | 18.86 | -0.185% | 7,989 | +40.652% |
| 2025-04-30 | 19.11 | 19.11 | 18.84 | 18.89 | -1.563% | 30,960 | +40.392% |
| 2025-04-29 | 19.32 | 19.32 | 19.16 | 19.19 | -0.597% | 8,295 | +38.197% |
| 2025-04-28 | 19.25 | 19.36 | 19.20 | 19.31 | -0.489% | 7,343 | +37.372% |
| 2025-04-25 | 19.30 | 19.40 | 19.27 | 19.40 | +0.321% | 8,681 | +36.701% |
| 2025-04-24 | 19.28 | 19.35 | 19.21 | 19.34 | +0.614% | 6,423 | +37.139% |
| 2025-04-23 | 19.15 | 19.23 | 19.07 | 19.22 | +0.176% | 5,215 | +37.981% |
| 2025-04-22 | 19.26 | 19.28 | 19.17 | 19.19 | +0.576% | 12,787 | +38.224% |
| 2025-04-21 | 19.06 | 19.10 | 18.98 | 19.08 | +0.139% | 19,433 | +39.019% |
| 2025-04-17 | 18.97 | 19.10 | 18.94 | 19.05 | +0.794% | 31,571 | +39.213% |
| 2025-04-16 | 18.82 | 18.90 | 18.73 | 18.90 | +1.312% | 21,240 | +40.317% |
| 2025-04-15 | 18.70 | 18.71 | 18.61 | 18.66 | -0.597% | 10,488 | +42.159% |
| 2025-04-14 | 18.70 | 18.79 | 18.64 | 18.77 | 0.000% | 8,631 | +41.310% |