GSG
iShares S&P GSCI Commodity-Indexed Trust
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
35.71USD-0.916%(-0.33)1,208,693
GSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.32 | 35.73 | 35.02 | 35.73 | -0.860% | 1,208,693 | 0.000% |
| 2026-10-01 | 35.51 | 36.06 | 35.49 | 36.04 | +1.321% | 1,218,315 | -0.860% |
| 2026-09-30 | 35.85 | 35.89 | 35.52 | 35.57 | +1.310% | 791,917 | +0.450% |
| 2026-09-29 | 35.14 | 35.40 | 35.03 | 35.11 | -1.625% | 2,890,803 | +1.766% |
| 2026-09-28 | 35.97 | 36.07 | 35.34 | 35.69 | -0.557% | 2,823,395 | +0.112% |
| 2026-09-25 | 36.02 | 36.17 | 35.59 | 35.89 | -1.617% | 833,322 | -0.446% |
| 2026-09-24 | 36.29 | 36.86 | 36.16 | 36.48 | +0.913% | 1,266,580 | -2.056% |
| 2026-09-23 | 35.89 | 36.20 | 35.79 | 36.15 | +1.459% | 3,100,114 | -1.162% |
| 2026-09-22 | 35.58 | 35.96 | 35.51 | 35.63 | -0.697% | 1,162,248 | +0.281% |
| 2026-09-21 | 35.93 | 35.99 | 35.64 | 35.88 | -1.184% | 2,995,981 | -0.418% |
| 2026-09-18 | 36.07 | 36.66 | 36.07 | 36.31 | -0.411% | 1,070,057 | -1.597% |
| 2026-09-17 | 36.38 | 36.65 | 36.34 | 36.46 | -0.437% | 1,330,810 | -2.002% |
| 2026-09-16 | 37.16 | 37.16 | 36.47 | 36.62 | -1.427% | 1,258,060 | -2.430% |
| 2026-09-15 | 36.76 | 37.30 | 36.76 | 37.15 | +1.781% | 899,677 | -3.822% |
| 2026-09-14 | 36.80 | 37.06 | 36.30 | 36.50 | +0.082% | 1,429,686 | -2.110% |
| 2026-09-11 | 36.32 | 36.54 | 36.23 | 36.47 | -1.272% | 2,968,867 | -2.029% |
| 2026-09-10 | 36.39 | 36.99 | 36.23 | 36.94 | +2.926% | 1,395,301 | -3.276% |
| 2026-09-09 | 35.74 | 35.94 | 35.68 | 35.89 | +1.441% | 1,481,583 | -0.446% |
| 2026-09-08 | 35.25 | 35.40 | 35.04 | 35.38 | +1.579% | 1,793,525 | +0.989% |
| 2026-09-04 | 34.64 | 34.88 | 34.34 | 34.83 | -0.372% | 1,657,454 | +2.584% |
| 2026-09-03 | 34.93 | 35.15 | 34.84 | 34.96 | +0.201% | 2,987,893 | +2.203% |
| 2026-09-02 | 34.75 | 35.02 | 34.60 | 34.89 | +0.115% | 2,171,725 | +2.408% |
| 2026-09-01 | 34.27 | 34.91 | 34.26 | 34.85 | +2.410% | 2,379,074 | +2.525% |
| 2026-08-31 | 33.94 | 34.03 | 33.83 | 34.03 | +1.917% | 546,625 | +4.996% |
| 2026-08-28 | 33.35 | 33.50 | 33.25 | 33.39 | -0.060% | 1,567,984 | +7.008% |
| 2026-08-27 | 33.09 | 33.54 | 33.05 | 33.41 | +1.212% | 1,982,797 | +6.944% |
| 2026-08-26 | 32.72 | 33.25 | 32.68 | 33.01 | +0.579% | 1,613,875 | +8.240% |
| 2026-08-25 | 32.93 | 33.16 | 32.82 | 32.82 | -1.825% | 827,652 | +8.867% |
| 2026-08-24 | 33.86 | 33.86 | 33.40 | 33.43 | -1.270% | 209,477 | +6.880% |
| 2026-08-21 | 33.87 | 34.01 | 33.76 | 33.86 | +0.624% | 295,094 | +5.523% |
| 2026-08-20 | 33.62 | 33.73 | 33.50 | 33.65 | +1.081% | 285,236 | +6.181% |
| 2026-08-19 | 33.27 | 33.52 | 33.23 | 33.29 | +0.696% | 239,560 | +7.330% |
| 2026-08-18 | 32.10 | 33.24 | 32.10 | 33.06 | -0.060% | 241,863 | +8.076% |
| 2026-08-17 | 32.69 | 33.12 | 32.63 | 33.08 | +1.879% | 243,446 | +8.011% |
| 2026-08-14 | 32.16 | 32.53 | 32.12 | 32.47 | +0.807% | 116,186 | +10.040% |
| 2026-08-13 | 32.28 | 32.46 | 32.05 | 32.21 | -1.257% | 388,653 | +10.928% |
| 2026-08-12 | 32.49 | 32.67 | 32.45 | 32.62 | +0.308% | 293,479 | +9.534% |
| 2026-08-11 | 32.15 | 32.55 | 32.14 | 32.52 | +0.619% | 304,153 | +9.871% |
| 2026-08-10 | 31.81 | 32.38 | 31.81 | 32.32 | +3.956% | 423,016 | +10.551% |
| 2026-08-07 | 31.04 | 31.39 | 31.04 | 31.09 | +0.064% | 279,436 | +14.924% |
| 2026-08-06 | 30.75 | 31.19 | 30.74 | 31.07 | +1.669% | 793,277 | +14.998% |
| 2026-08-05 | 30.62 | 30.70 | 30.41 | 30.56 | +0.361% | 346,273 | +16.918% |
| 2026-08-04 | 30.51 | 30.62 | 30.34 | 30.45 | -2.341% | 804,166 | +17.340% |
| 2026-08-03 | 31.15 | 31.31 | 30.98 | 31.18 | -2.684% | 808,921 | +14.593% |
| 2026-07-31 | 32.19 | 32.26 | 31.91 | 32.04 | +0.282% | 331,681 | +11.517% |
| 2026-07-30 | 31.88 | 32.06 | 31.87 | 31.95 | -0.560% | 602,407 | +11.831% |
| 2026-07-29 | 31.94 | 32.23 | 31.93 | 32.13 | +3.345% | 524,316 | +11.204% |
| 2026-07-28 | 31.32 | 31.47 | 30.90 | 31.09 | -1.270% | 731,571 | +14.924% |
| 2026-07-27 | 31.97 | 31.97 | 31.49 | 31.49 | -3.906% | 648,553 | +13.465% |
| 2026-07-24 | 32.84 | 32.87 | 32.51 | 32.77 | -1.116% | 657,436 | +9.033% |
| 2026-07-23 | 33.09 | 33.47 | 33.05 | 33.14 | +2.126% | 540,844 | +7.815% |
| 2026-07-22 | 32.40 | 32.60 | 32.36 | 32.45 | +0.902% | 282,334 | +10.108% |
| 2026-07-21 | 32.07 | 32.16 | 31.92 | 32.16 | +1.676% | 498,019 | +11.101% |
| 2026-07-20 | 31.48 | 31.77 | 31.40 | 31.63 | +0.732% | 363,356 | +12.962% |
| 2026-07-17 | 31.23 | 31.50 | 31.14 | 31.40 | +1.651% | 328,883 | +13.790% |
| 2026-07-16 | 31.16 | 31.16 | 30.79 | 30.89 | -0.930% | 253,106 | +15.669% |
| 2026-07-15 | 31.13 | 31.22 | 30.76 | 31.18 | +0.581% | 437,494 | +14.593% |
| 2026-07-14 | 31.04 | 31.09 | 30.68 | 31.00 | +1.573% | 682,098 | +15.258% |
| 2026-07-13 | 29.85 | 30.61 | 29.82 | 30.52 | +3.598% | 475,136 | +17.071% |
| 2026-07-10 | 29.54 | 29.71 | 29.32 | 29.46 | -0.271% | 604,883 | +21.283% |
| 2026-07-09 | 29.82 | 29.84 | 29.45 | 29.54 | -1.402% | 386,798 | +20.955% |
| 2026-07-08 | 29.77 | 30.23 | 29.59 | 29.96 | +2.322% | 656,926 | +19.259% |
| 2026-07-07 | 28.89 | 29.38 | 28.89 | 29.28 | +1.350% | 637,324 | +22.029% |
| 2026-07-06 | 28.74 | 28.90 | 28.69 | 28.89 | +1.833% | 628,443 | +23.676% |
| 2026-07-02 | 28.29 | 28.41 | 28.20 | 28.37 | +0.141% | 1,560,188 | +25.943% |
| 2026-07-01 | 28.45 | 28.58 | 28.29 | 28.33 | -0.944% | 450,409 | +26.121% |
| 2026-06-30 | 28.68 | 28.71 | 28.46 | 28.60 | +0.563% | 611,863 | +24.930% |
| 2026-06-29 | 28.45 | 28.55 | 28.34 | 28.44 | +0.176% | 749,426 | +25.633% |
| 2026-06-26 | 28.46 | 28.49 | 28.27 | 28.39 | -1.697% | 509,985 | +25.854% |
| 2026-06-25 | 28.35 | 28.93 | 28.35 | 28.88 | +2.303% | 557,573 | +23.719% |
| 2026-06-24 | 28.26 | 28.46 | 28.21 | 28.23 | -2.487% | 600,773 | +26.567% |
| 2026-06-23 | 28.86 | 28.99 | 28.79 | 28.95 | -1.026% | 571,996 | +23.420% |
| 2026-06-22 | 29.34 | 29.38 | 29.11 | 29.25 | -0.948% | 567,590 | +22.154% |
| 2026-06-18 | 29.32 | 29.57 | 29.01 | 29.53 | +0.238% | 2,438,999 | +20.996% |
| 2026-06-17 | 29.70 | 30.29 | 29.46 | 29.46 | -0.674% | 896,000 | +21.283% |
| 2026-06-16 | 29.60 | 29.77 | 29.44 | 29.66 | -1.560% | 291,217 | +20.465% |
| 2026-06-15 | 30.02 | 30.15 | 29.96 | 30.13 | -1.472% | 508,808 | +18.586% |
| 2026-06-12 | 30.73 | 31.03 | 30.55 | 30.58 | -1.227% | 991,204 | +16.841% |
| 2026-06-11 | 31.40 | 31.64 | 30.85 | 30.96 | -1.589% | 1,037,009 | +15.407% |
| 2026-06-10 | 31.34 | 31.74 | 31.34 | 31.46 | +0.704% | 1,105,839 | +13.573% |
| 2026-06-09 | 31.48 | 31.48 | 30.90 | 31.24 | -1.606% | 1,167,516 | +14.373% |
| 2026-06-08 | 31.83 | 31.99 | 31.74 | 31.75 | +0.506% | 424,073 | +12.535% |
| 2026-06-05 | 32.04 | 32.04 | 31.57 | 31.59 | -2.470% | 1,041,216 | +13.105% |
| 2026-06-04 | 32.38 | 32.41 | 32.18 | 32.39 | -1.490% | 283,981 | +10.312% |
| 2026-06-03 | 32.97 | 32.97 | 32.69 | 32.88 | +0.766% | 398,275 | +8.668% |
| 2026-06-02 | 32.43 | 32.68 | 32.36 | 32.63 | +0.493% | 313,388 | +9.500% |
| 2026-06-01 | 32.53 | 32.87 | 32.20 | 32.47 | +2.107% | 1,235,810 | +10.040% |
| 2026-05-29 | 31.86 | 31.98 | 31.54 | 31.80 | -0.965% | 787,742 | +12.358% |
| 2026-05-28 | 32.16 | 32.23 | 31.61 | 32.11 | +0.595% | 918,647 | +11.274% |
| 2026-05-27 | 31.89 | 32.18 | 31.79 | 31.92 | -2.056% | 691,423 | +11.936% |
| 2026-05-26 | 32.71 | 32.92 | 32.55 | 32.59 | -1.985% | 486,432 | +9.635% |
| 2026-05-22 | 33.27 | 33.55 | 32.96 | 33.25 | -0.509% | 637,018 | +7.459% |
| 2026-05-21 | 34.26 | 34.30 | 33.11 | 33.42 | -1.007% | 1,009,607 | +6.912% |
| 2026-05-20 | 34.51 | 34.51 | 33.48 | 33.76 | -2.905% | 912,299 | +5.835% |
| 2026-05-19 | 34.74 | 34.85 | 34.48 | 34.77 | +1.076% | 477,599 | +2.761% |
| 2026-05-18 | 34.15 | 34.94 | 34.10 | 34.40 | +0.614% | 1,097,149 | +3.866% |
| 2026-05-15 | 33.94 | 34.24 | 33.92 | 34.19 | +0.677% | 650,808 | +4.504% |
| 2026-05-14 | 33.81 | 33.98 | 33.69 | 33.96 | -0.498% | 592,356 | +5.212% |
| 2026-05-13 | 34.34 | 34.52 | 34.02 | 34.13 | -0.814% | 617,559 | +4.688% |
| 2026-05-12 | 34.24 | 34.43 | 34.12 | 34.41 | +2.137% | 764,954 | +3.836% |
| 2026-05-11 | 33.34 | 33.87 | 33.30 | 33.69 | +2.682% | 3,180,538 | +6.055% |
| 2026-05-08 | 32.67 | 33.02 | 32.66 | 32.81 | -0.243% | 1,059,268 | +8.900% |
| 2026-05-07 | 32.10 | 33.05 | 31.86 | 32.89 | +0.152% | 4,801,983 | +8.635% |
| 2026-05-06 | 33.03 | 33.15 | 32.70 | 32.84 | -4.005% | 1,201,564 | +8.800% |
| 2026-05-05 | 34.25 | 34.31 | 34.01 | 34.21 | -0.984% | 1,202,761 | +4.443% |
| 2026-05-04 | 34.06 | 34.74 | 33.90 | 34.55 | +1.947% | 2,038,917 | +3.415% |
| 2026-05-01 | 34.01 | 34.06 | 33.58 | 33.89 | -1.454% | 805,863 | +5.429% |
| 2026-04-30 | 34.12 | 34.42 | 34.04 | 34.39 | -0.492% | 881,834 | +3.896% |
| 2026-04-29 | 34.06 | 34.62 | 34.06 | 34.56 | +3.659% | 812,981 | +3.385% |
| 2026-04-28 | 33.17 | 33.38 | 33.04 | 33.34 | +1.399% | 640,801 | +7.169% |
| 2026-04-27 | 32.79 | 33.13 | 32.79 | 32.88 | +0.921% | 635,752 | +8.668% |
| 2026-04-24 | 32.50 | 32.66 | 32.20 | 32.58 | -0.428% | 1,365,213 | +9.669% |
| 2026-04-23 | 32.20 | 32.93 | 32.14 | 32.72 | +1.868% | 1,088,967 | +9.199% |
| 2026-04-22 | 31.85 | 32.25 | 31.85 | 32.12 | +1.165% | 701,713 | +11.239% |
| 2026-04-21 | 30.98 | 31.83 | 30.97 | 31.75 | +2.618% | 1,647,793 | +12.535% |
| 2026-04-20 | 30.73 | 31.11 | 30.66 | 30.94 | +1.944% | 775,692 | +15.482% |
| 2026-04-17 | 30.09 | 30.41 | 29.68 | 30.35 | -3.742% | 4,386,672 | +17.727% |
| 2026-04-16 | 31.35 | 31.74 | 31.35 | 31.53 | +1.252% | 1,007,280 | +13.321% |
| 2026-04-15 | 31.07 | 31.38 | 31.03 | 31.14 | -0.192% | 1,447,259 | +14.740% |
| 2026-04-14 | 31.52 | 31.54 | 31.05 | 31.20 | -1.047% | 1,691,673 | +14.519% |
| 2026-04-13 | 32.19 | 32.23 | 31.40 | 31.53 | +1.841% | 2,521,655 | +13.321% |
| 2026-04-10 | 31.26 | 31.42 | 30.92 | 30.96 | -1.401% | 919,254 | +15.407% |
| 2026-04-09 | 31.56 | 31.86 | 30.89 | 31.40 | +0.965% | 1,868,736 | +13.790% |
| 2026-04-08 | 30.53 | 31.19 | 30.48 | 31.10 | -6.691% | 2,923,725 | +14.887% |
| 2026-04-07 | 33.85 | 34.05 | 32.98 | 33.33 | -0.567% | 1,569,340 | +7.201% |
| 2026-04-06 | 33.49 | 33.86 | 33.25 | 33.52 | +0.209% | 731,789 | +6.593% |
| 2026-04-02 | 33.59 | 33.68 | 32.85 | 33.45 | +4.826% | 616,128 | +6.816% |
| 2026-04-01 | 31.92 | 32.08 | 31.67 | 31.91 | -1.054% | 3,940,219 | +11.971% |
| 2026-03-31 | 32.60 | 32.78 | 31.97 | 32.25 | -1.013% | 2,751,196 | +10.791% |
| 2026-03-30 | 32.48 | 32.60 | 32.31 | 32.58 | +1.654% | 911,175 | +9.669% |
| 2026-03-27 | 31.57 | 32.22 | 31.52 | 32.05 | +3.487% | 1,050,379 | +11.482% |
| 2026-03-26 | 30.93 | 31.25 | 30.85 | 30.97 | +1.808% | 1,881,663 | +15.370% |
| 2026-03-25 | 29.85 | 30.53 | 29.83 | 30.42 | -0.718% | 1,246,560 | +17.456% |
| 2026-03-24 | 30.62 | 30.90 | 30.39 | 30.64 | +2.099% | 1,508,508 | +16.612% |
| 2026-03-23 | 30.56 | 30.56 | 29.53 | 30.01 | -5.391% | 1,583,990 | +19.060% |
| 2026-03-20 | 31.45 | 31.95 | 31.33 | 31.72 | +1.342% | 2,493,141 | +12.642% |
| 2026-03-19 | 31.69 | 31.95 | 30.88 | 31.30 | -1.727% | 1,633,294 | +14.153% |
| 2026-03-18 | 31.53 | 31.89 | 31.26 | 31.85 | +2.116% | 1,040,492 | +12.182% |
| 2026-03-17 | 31.01 | 31.20 | 30.82 | 31.19 | +1.961% | 1,098,559 | +14.556% |
| 2026-03-16 | 30.91 | 31.04 | 30.45 | 30.59 | -1.703% | 1,346,372 | +16.803% |
| 2026-03-13 | 30.69 | 31.27 | 30.59 | 31.12 | +0.096% | 1,273,241 | +14.814% |
| 2026-03-12 | 30.94 | 31.19 | 30.61 | 31.09 | +4.015% | 2,975,906 | +14.924% |
| 2026-03-11 | 29.48 | 29.91 | 28.96 | 29.89 | +1.667% | 1,269,945 | +19.538% |
| 2026-03-10 | 29.56 | 29.61 | 27.86 | 29.40 | +1.275% | 3,923,065 | +21.531% |
| 2026-03-09 | 31.24 | 31.70 | 28.25 | 29.03 | -2.617% | 7,848,695 | +23.080% |
| 2026-03-06 | 29.50 | 30.14 | 29.46 | 29.81 | +5.298% | 1,301,043 | +19.859% |
| 2026-03-05 | 28.03 | 28.68 | 28.02 | 28.31 | +2.239% | 967,196 | +26.210% |
| 2026-03-04 | 27.47 | 27.74 | 27.37 | 27.69 | +1.354% | 512,647 | +29.036% |
| 2026-03-03 | 27.91 | 27.91 | 26.87 | 27.32 | +1.411% | 1,894,531 | +30.783% |
| 2026-03-02 | 27.03 | 27.14 | 26.56 | 26.94 | +3.775% | 3,267,237 | +32.628% |
| 2026-02-27 | 25.98 | 26.01 | 25.80 | 25.96 | +1.327% | 248,276 | +37.635% |
| 2026-02-26 | 25.43 | 25.79 | 25.36 | 25.62 | -0.039% | 199,201 | +39.461% |
| 2026-02-25 | 25.61 | 25.72 | 25.53 | 25.63 | +0.078% | 204,731 | +39.407% |
| 2026-02-24 | 25.44 | 25.66 | 25.44 | 25.61 | -0.039% | 899,936 | +39.516% |
| 2026-02-23 | 25.68 | 25.81 | 25.55 | 25.62 | +0.156% | 162,426 | +39.461% |
| 2026-02-20 | 25.47 | 25.63 | 25.40 | 25.58 | +0.432% | 1,618,520 | +39.679% |
| 2026-02-19 | 25.29 | 25.49 | 25.19 | 25.47 | +1.112% | 310,299 | +40.283% |
| 2026-02-18 | 24.90 | 25.21 | 24.90 | 25.19 | +2.858% | 256,406 | +41.842% |
| 2026-02-17 | 24.57 | 24.58 | 24.41 | 24.49 | -0.930% | 282,669 | +45.896% |
| 2026-02-13 | 24.68 | 24.80 | 24.66 | 24.72 | +0.122% | 210,281 | +44.539% |
| 2026-02-12 | 25.10 | 25.13 | 24.63 | 24.69 | -2.140% | 177,125 | +44.714% |
| 2026-02-11 | 25.29 | 25.33 | 25.11 | 25.23 | +1.001% | 250,523 | +41.617% |
| 2026-02-10 | 25.08 | 25.10 | 24.88 | 24.98 | -0.478% | 250,630 | +43.034% |
| 2026-02-09 | 24.86 | 25.18 | 24.86 | 25.10 | +0.722% | 585,535 | +42.351% |
| 2026-02-06 | 24.76 | 25.11 | 24.76 | 24.92 | +0.891% | 247,439 | +43.379% |
| 2026-02-05 | 24.82 | 24.85 | 24.59 | 24.70 | -1.437% | 230,942 | +44.656% |
| 2026-02-04 | 25.00 | 25.24 | 24.82 | 25.06 | 0.000% | 1,154,528 | +42.578% |
| 2026-02-03 | 24.77 | 25.07 | 24.75 | 25.06 | +2.453% | 7,697,070 | +42.578% |
| 2026-02-02 | 24.57 | 24.64 | 24.29 | 24.46 | -4.003% | 2,627,048 | +46.075% |
| 2026-01-30 | 25.67 | 25.71 | 25.00 | 25.48 | -1.887% | 6,969,989 | +40.228% |
| 2026-01-29 | 26.28 | 26.33 | 25.49 | 25.97 | +1.803% | 418,754 | +37.582% |
| 2026-01-28 | 25.38 | 25.54 | 25.29 | 25.51 | +1.110% | 315,514 | +40.063% |
| 2026-01-27 | 24.87 | 25.24 | 24.81 | 25.23 | +1.529% | 287,060 | +41.617% |
| 2026-01-26 | 24.86 | 25.00 | 24.77 | 24.85 | +0.363% | 368,188 | +43.783% |
| 2026-01-23 | 24.65 | 24.77 | 24.64 | 24.76 | +2.019% | 280,679 | +44.305% |
| 2026-01-22 | 24.32 | 24.36 | 24.23 | 24.27 | -0.533% | 181,837 | +47.219% |
| 2026-01-21 | 24.40 | 24.42 | 24.29 | 24.40 | +1.371% | 484,701 | +46.434% |
| 2026-01-20 | 24.17 | 24.23 | 24.04 | 24.07 | +1.092% | 329,928 | +48.442% |
| 2026-01-16 | 23.97 | 23.97 | 23.77 | 23.81 | 0.000% | 168,559 | +50.063% |
| 2026-01-15 | 23.78 | 23.92 | 23.73 | 23.81 | -0.874% | 324,534 | +50.063% |
| 2026-01-14 | 24.22 | 24.36 | 23.84 | 24.02 | -0.249% | 1,178,838 | +48.751% |
| 2026-01-13 | 24.00 | 24.16 | 23.98 | 24.08 | +1.176% | 382,429 | +48.380% |
| 2026-01-12 | 23.69 | 23.88 | 23.67 | 23.80 | +0.976% | 578,853 | +50.126% |
| 2026-01-09 | 23.65 | 23.77 | 23.55 | 23.57 | -0.042% | 397,428 | +51.591% |
| 2026-01-08 | 23.26 | 23.59 | 23.24 | 23.58 | +1.550% | 267,578 | +51.527% |
| 2026-01-07 | 23.32 | 23.32 | 23.15 | 23.22 | -0.599% | 445,034 | +53.876% |
| 2026-01-06 | 23.63 | 23.63 | 23.34 | 23.36 | -0.553% | 194,929 | +52.954% |
| 2026-01-05 | 23.30 | 23.50 | 23.30 | 23.49 | +1.821% | 351,137 | +52.107% |
| 2026-01-02 | 23.01 | 23.09 | 22.93 | 23.07 | +0.043% | 972,414 | +54.876% |
| 2025-12-31 | 23.27 | 23.29 | 23.03 | 23.06 | -1.030% | 392,476 | +54.944% |
| 2025-12-30 | 23.40 | 23.45 | 23.29 | 23.30 | +0.561% | 903,141 | +53.348% |
| 2025-12-29 | 23.27 | 23.29 | 23.16 | 23.17 | -0.215% | 900,429 | +54.208% |
| 2025-12-26 | 23.32 | 23.33 | 23.16 | 23.22 | -0.429% | 322,381 | +53.876% |
| 2025-12-24 | 23.35 | 23.36 | 23.25 | 23.32 | -0.214% | 621,806 | +53.216% |
| 2025-12-23 | 23.20 | 23.37 | 23.14 | 23.37 | +0.994% | 736,323 | +52.888% |
| 2025-12-22 | 23.07 | 23.14 | 23.04 | 23.14 | +1.402% | 660,482 | +54.408% |
| 2025-12-19 | 22.75 | 22.86 | 22.71 | 22.82 | +0.884% | 762,730 | +56.573% |
| 2025-12-18 | 22.75 | 22.78 | 22.60 | 22.62 | -0.789% | 970,979 | +57.958% |
| 2025-12-17 | 22.70 | 22.81 | 22.64 | 22.80 | +1.423% | 1,161,918 | +56.711% |
| 2025-12-16 | 22.62 | 22.62 | 22.47 | 22.48 | -1.317% | 761,974 | +58.941% |
| 2025-12-15 | 22.91 | 22.93 | 22.72 | 22.78 | -0.697% | 781,227 | +56.848% |
| 2025-12-12 | 23.11 | 23.11 | 22.90 | 22.94 | -0.993% | 357,023 | +55.754% |
| 2025-12-11 | 23.02 | 23.17 | 23.02 | 23.17 | -0.387% | 555,716 | +54.208% |
| 2025-12-10 | 23.05 | 23.28 | 23.04 | 23.26 | +0.693% | 750,986 | +53.611% |
| 2025-12-09 | 23.16 | 23.21 | 23.08 | 23.10 | -0.688% | 814,548 | +54.675% |
| 2025-12-08 | 23.42 | 23.43 | 23.25 | 23.26 | -1.607% | 519,270 | +53.611% |
| 2025-12-05 | 23.55 | 23.77 | 23.55 | 23.64 | +0.853% | 709,902 | +51.142% |
| 2025-12-04 | 23.25 | 23.48 | 23.23 | 23.44 | +0.558% | 671,065 | +52.432% |
| 2025-12-03 | 23.33 | 23.40 | 23.27 | 23.31 | +0.648% | 824,700 | +53.282% |
| 2025-12-02 | 23.26 | 23.33 | 23.14 | 23.16 | -0.558% | 450,803 | +54.275% |
| 2025-12-01 | 23.27 | 23.36 | 23.25 | 23.29 | +0.086% | 1,561,428 | +53.413% |
| 2025-11-28 | 23.15 | 23.31 | 23.15 | 23.27 | +1.262% | 125,810 | +53.545% |
| 2025-11-26 | 22.70 | 22.99 | 22.70 | 22.98 | +1.367% | 563,695 | +55.483% |
| 2025-11-25 | 22.64 | 22.71 | 22.50 | 22.67 | -0.918% | 1,318,086 | +57.609% |
| 2025-11-24 | 22.65 | 22.91 | 22.59 | 22.88 | +0.483% | 1,572,187 | +56.163% |
| 2025-11-21 | 22.69 | 22.84 | 22.60 | 22.77 | -0.654% | 1,286,616 | +56.917% |
| 2025-11-20 | 23.20 | 23.27 | 22.91 | 22.92 | -1.122% | 818,921 | +55.890% |
| 2025-11-19 | 23.23 | 23.23 | 23.09 | 23.18 | -1.194% | 1,044,348 | +54.142% |
| 2025-11-18 | 23.26 | 23.49 | 23.18 | 23.46 | +0.990% | 1,384,681 | +52.302% |
| 2025-11-17 | 23.22 | 23.34 | 23.21 | 23.23 | -0.086% | 1,195,812 | +53.810% |
| 2025-11-14 | 23.22 | 23.41 | 23.18 | 23.25 | +0.432% | 916,045 | +53.677% |
| 2025-11-13 | 23.35 | 23.36 | 23.15 | 23.15 | -0.344% | 294,575 | +54.341% |
| 2025-11-12 | 23.40 | 23.40 | 23.22 | 23.23 | -1.693% | 931,697 | +53.810% |
| 2025-11-11 | 23.50 | 23.68 | 23.50 | 23.63 | +0.854% | 1,067,380 | +51.206% |
| 2025-11-10 | 23.19 | 23.43 | 23.14 | 23.43 | +1.516% | 649,404 | +52.497% |
| 2025-11-07 | 23.11 | 23.16 | 23.00 | 23.08 | +0.130% | 982,499 | +54.809% |
| 2025-11-06 | 23.05 | 23.09 | 22.91 | 23.05 | 0.000% | 897,962 | +55.011% |
| 2025-11-05 | 23.19 | 23.28 | 23.04 | 23.05 | -0.518% | 851,059 | +55.011% |
| 2025-11-04 | 23.18 | 23.27 | 23.14 | 23.17 | -1.025% | 286,286 | +54.208% |
| 2025-11-03 | 23.29 | 23.44 | 23.18 | 23.41 | +0.862% | 2,475,297 | +52.627% |
| 2025-10-31 | 23.19 | 23.22 | 23.09 | 23.21 | +0.694% | 1,660,718 | +53.942% |
| 2025-10-30 | 22.93 | 23.14 | 22.90 | 23.05 | +0.043% | 825,843 | +55.011% |
| 2025-10-29 | 23.00 | 23.20 | 23.00 | 23.04 | +0.699% | 696,383 | +55.078% |
| 2025-10-28 | 22.97 | 23.04 | 22.86 | 22.88 | -1.294% | 1,236,520 | +56.163% |
| 2025-10-27 | 23.26 | 23.28 | 23.12 | 23.18 | -0.301% | 1,017,496 | +54.142% |
| 2025-10-24 | 23.36 | 23.40 | 23.24 | 23.25 | -0.386% | 1,474,439 | +53.677% |
| 2025-10-23 | 23.30 | 23.47 | 23.30 | 23.34 | +1.877% | 227,145 | +53.085% |
| 2025-10-22 | 22.76 | 22.98 | 22.70 | 22.91 | +1.372% | 424,774 | +55.958% |
| 2025-10-21 | 22.57 | 22.66 | 22.43 | 22.60 | -0.397% | 724,676 | +58.097% |
| 2025-10-20 | 22.50 | 22.69 | 22.50 | 22.69 | +0.844% | 216,158 | +57.470% |
| 2025-10-17 | 22.50 | 22.51 | 22.41 | 22.50 | -0.177% | 285,629 | +58.800% |
| 2025-10-16 | 22.62 | 22.73 | 22.47 | 22.54 | -0.221% | 219,882 | +58.518% |
| 2025-10-15 | 22.64 | 22.68 | 22.49 | 22.59 | +0.311% | 234,645 | +58.167% |
| 2025-10-14 | 22.47 | 22.61 | 22.43 | 22.52 | -1.011% | 384,197 | +58.659% |
| 2025-10-13 | 22.70 | 22.78 | 22.63 | 22.75 | +1.336% | 204,994 | +57.055% |
| 2025-10-10 | 22.70 | 22.78 | 22.37 | 22.45 | -2.093% | 708,010 | +59.154% |
| 2025-10-09 | 23.23 | 23.25 | 22.91 | 22.93 | -0.950% | 99,113 | +55.822% |
| 2025-10-08 | 23.13 | 23.19 | 23.09 | 23.15 | +0.434% | 139,462 | +54.341% |
| 2025-10-07 | 22.93 | 23.06 | 22.91 | 23.05 | +0.348% | 514,297 | +55.011% |
| 2025-10-06 | 22.86 | 22.98 | 22.86 | 22.97 | +0.967% | 345,504 | +55.551% |
| 2025-10-03 | 22.72 | 22.82 | 22.71 | 22.75 | +0.264% | 152,958 | +57.055% |
| 2025-10-02 | 22.82 | 22.88 | 22.62 | 22.69 | -1.003% | 313,412 | +57.470% |
| 2025-10-01 | 22.81 | 22.94 | 22.77 | 22.92 | -0.218% | 3,323,759 | +55.890% |
| 2025-09-30 | 22.91 | 23.02 | 22.90 | 22.97 | -0.261% | 2,543,549 | +55.551% |
| 2025-09-29 | 23.12 | 23.15 | 23.03 | 23.03 | -1.201% | 326,301 | +55.145% |
| 2025-09-26 | 23.26 | 23.46 | 23.26 | 23.31 | +0.172% | 185,600 | +53.282% |
| 2025-09-25 | 23.17 | 23.29 | 23.08 | 23.27 | +0.475% | 521,276 | +53.545% |
| 2025-09-24 | 23.12 | 23.19 | 23.08 | 23.16 | +0.696% | 88,499 | +54.275% |
| 2025-09-23 | 22.85 | 23.02 | 22.85 | 23.00 | +1.099% | 395,764 | +55.348% |
| 2025-09-22 | 22.62 | 22.75 | 22.57 | 22.75 | +0.176% | 153,254 | +57.055% |
| 2025-09-19 | 22.75 | 22.86 | 22.70 | 22.71 | -0.743% | 130,762 | +57.332% |
| 2025-09-18 | 22.96 | 23.01 | 22.82 | 22.88 | -0.435% | 179,625 | +56.163% |
| 2025-09-17 | 23.15 | 23.16 | 22.93 | 22.98 | -1.119% | 302,919 | +55.483% |
| 2025-09-16 | 23.15 | 23.27 | 23.14 | 23.24 | +0.912% | 382,566 | +53.744% |
| 2025-09-15 | 22.92 | 23.06 | 22.92 | 23.03 | +1.186% | 207,241 | +55.145% |
| 2025-09-12 | 22.86 | 22.94 | 22.75 | 22.76 | +0.397% | 451,289 | +56.986% |
| 2025-09-11 | 22.60 | 22.75 | 22.60 | 22.67 | -0.831% | 338,314 | +57.609% |
| 2025-09-10 | 22.72 | 22.90 | 22.72 | 22.86 | +0.705% | 300,786 | +56.299% |
| 2025-09-09 | 22.83 | 22.86 | 22.68 | 22.70 | -0.044% | 420,487 | +57.401% |
| 2025-09-08 | 22.72 | 22.74 | 22.59 | 22.71 | +0.710% | 173,151 | +57.332% |
| 2025-09-05 | 22.63 | 22.63 | 22.48 | 22.55 | -0.879% | 329,024 | +58.448% |
| 2025-09-04 | 22.71 | 22.78 | 22.66 | 22.75 | -0.568% | 239,418 | +57.055% |
| 2025-09-03 | 23.03 | 23.04 | 22.85 | 22.88 | -1.038% | 453,811 | +56.163% |
| 2025-09-02 | 22.91 | 23.13 | 22.84 | 23.12 | +1.537% | 4,741,693 | +54.542% |
| 2025-08-29 | 22.74 | 22.79 | 22.70 | 22.77 | +0.220% | 129,461 | +56.917% |
| 2025-08-28 | 22.64 | 22.75 | 22.53 | 22.72 | +0.575% | 100,632 | +57.262% |
| 2025-08-27 | 22.50 | 22.64 | 22.50 | 22.59 | +0.311% | 88,313 | +58.167% |
| 2025-08-26 | 22.55 | 22.63 | 22.47 | 22.52 | -0.837% | 187,514 | +58.659% |
| 2025-08-25 | 22.66 | 22.78 | 22.61 | 22.71 | +0.620% | 277,718 | +57.332% |
| 2025-08-22 | 22.42 | 22.59 | 22.42 | 22.57 | +0.490% | 152,430 | +58.307% |
| 2025-08-21 | 22.32 | 22.49 | 22.29 | 22.46 | +0.717% | 74,732 | +59.083% |
| 2025-08-20 | 22.19 | 22.32 | 22.17 | 22.30 | +1.088% | 86,295 | +60.224% |
| 2025-08-19 | 22.04 | 22.11 | 22.02 | 22.06 | -0.541% | 203,363 | +61.967% |
| 2025-08-18 | 22.02 | 22.25 | 21.97 | 22.18 | +0.226% | 118,603 | +61.091% |
| 2025-08-15 | 22.05 | 22.18 | 22.04 | 22.13 | -0.090% | 278,807 | +61.455% |
| 2025-08-14 | 22.12 | 22.16 | 22.05 | 22.15 | +0.317% | 151,499 | +61.309% |
| 2025-08-13 | 22.13 | 22.15 | 21.93 | 22.08 | -0.181% | 342,183 | +61.821% |
| 2025-08-12 | 22.14 | 22.20 | 22.10 | 22.12 | -0.584% | 251,029 | +61.528% |
| 2025-08-11 | 22.25 | 22.30 | 22.17 | 22.25 | +0.316% | 108,359 | +60.584% |
| 2025-08-08 | 22.34 | 22.42 | 22.13 | 22.18 | -0.225% | 443,876 | +61.091% |
| 2025-08-07 | 22.29 | 22.34 | 22.21 | 22.23 | +0.180% | 149,004 | +60.729% |
| 2025-08-06 | 22.48 | 22.55 | 22.11 | 22.19 | -0.180% | 507,970 | +61.018% |
| 2025-08-05 | 22.28 | 22.35 | 22.23 | 22.23 | -0.670% | 391,707 | +60.729% |
| 2025-08-04 | 22.29 | 22.50 | 22.29 | 22.38 | -0.578% | 389,132 | +59.651% |
| 2025-08-01 | 22.83 | 22.85 | 22.46 | 22.51 | -1.272% | 2,384,192 | +58.729% |
| 2025-07-31 | 22.91 | 22.95 | 22.74 | 22.80 | -1.085% | 247,446 | +56.711% |
| 2025-07-30 | 22.97 | 23.13 | 22.82 | 23.05 | +0.217% | 472,024 | +55.011% |
| 2025-07-29 | 22.71 | 23.06 | 22.67 | 23.00 | +1.277% | 385,816 | +55.348% |
| 2025-07-28 | 22.67 | 22.71 | 22.58 | 22.71 | +1.293% | 355,646 | +57.332% |
| 2025-07-25 | 22.57 | 22.60 | 22.42 | 22.42 | -0.928% | 145,925 | +59.367% |
| 2025-07-24 | 22.61 | 22.66 | 22.48 | 22.63 | +0.133% | 187,980 | +57.888% |
| 2025-07-23 | 22.55 | 22.60 | 22.46 | 22.60 | -0.044% | 279,082 | +58.097% |
| 2025-07-22 | 22.58 | 22.63 | 22.51 | 22.61 | -0.265% | 514,425 | +58.027% |
| 2025-07-21 | 22.64 | 22.70 | 22.56 | 22.67 | -0.176% | 189,768 | +57.609% |
| 2025-07-18 | 22.87 | 22.95 | 22.67 | 22.71 | +0.265% | 366,516 | +57.332% |
| 2025-07-17 | 22.46 | 22.65 | 22.43 | 22.65 | +0.756% | 105,996 | +57.748% |
| 2025-07-16 | 22.32 | 22.49 | 22.26 | 22.48 | +0.312% | 165,569 | +58.941% |
| 2025-07-15 | 22.40 | 22.51 | 22.38 | 22.41 | -0.178% | 183,851 | +59.438% |
| 2025-07-14 | 22.68 | 22.68 | 22.43 | 22.45 | -1.014% | 323,711 | +59.154% |
| 2025-07-11 | 22.52 | 22.70 | 22.52 | 22.68 | +1.295% | 117,849 | +57.540% |
| 2025-07-10 | 22.41 | 22.47 | 22.33 | 22.39 | -0.710% | 399,760 | +59.580% |
| 2025-07-09 | 22.43 | 22.61 | 22.42 | 22.55 | 0.000% | 463,508 | +58.448% |
| 2025-07-08 | 22.46 | 22.66 | 22.43 | 22.55 | +0.222% | 334,301 | +58.448% |
| 2025-07-07 | 22.39 | 22.55 | 22.35 | 22.50 | +0.178% | 186,907 | +58.800% |
| 2025-07-03 | 22.50 | 22.57 | 22.42 | 22.46 | -0.311% | 104,139 | +59.083% |
| 2025-07-02 | 22.20 | 22.55 | 22.15 | 22.53 | +1.670% | 206,689 | +58.589% |
| 2025-07-01 | 22.10 | 22.16 | 22.05 | 22.16 | +0.544% | 3,554,514 | +61.236% |
| 2025-06-30 | 22.13 | 22.13 | 22.00 | 22.04 | -0.271% | 303,756 | +62.114% |
| 2025-06-27 | 22.10 | 22.18 | 22.00 | 22.10 | -0.136% | 461,154 | +61.674% |
| 2025-06-26 | 22.09 | 22.23 | 22.05 | 22.13 | +0.317% | 317,665 | +61.455% |
| 2025-06-25 | 22.00 | 22.20 | 21.99 | 22.06 | -0.226% | 1,067,126 | +61.967% |
| 2025-06-24 | 22.18 | 22.21 | 21.96 | 22.11 | -2.513% | 1,563,658 | +61.601% |
| 2025-06-23 | 23.58 | 23.63 | 22.68 | 22.68 | -3.858% | 2,007,279 | +57.540% |
| 2025-06-20 | 23.57 | 23.65 | 23.51 | 23.59 | +0.298% | 943,368 | +51.462% |
| 2025-06-18 | 23.59 | 23.66 | 23.27 | 23.52 | +0.170% | 1,832,556 | +51.913% |
| 2025-06-17 | 23.26 | 23.54 | 23.23 | 23.48 | +2.131% | 1,715,436 | +52.172% |
| 2025-06-16 | 22.97 | 23.05 | 22.59 | 22.99 | -0.217% | 1,136,594 | +55.415% |
| 2025-06-13 | 23.01 | 23.19 | 22.86 | 23.04 | +2.949% | 825,820 | +55.078% |
| 2025-06-12 | 22.30 | 22.41 | 22.25 | 22.38 | +0.045% | 309,392 | +59.651% |
| 2025-06-11 | 22.17 | 22.42 | 22.11 | 22.37 | +1.774% | 349,772 | +59.723% |
| 2025-06-10 | 22.06 | 22.15 | 21.92 | 21.98 | -0.272% | 315,101 | +62.557% |
| 2025-06-09 | 21.98 | 22.09 | 21.91 | 22.04 | +0.273% | 235,130 | +62.114% |
| 2025-06-06 | 21.83 | 22.01 | 21.83 | 21.98 | +1.011% | 282,582 | +62.557% |
| 2025-06-05 | 21.84 | 21.90 | 21.75 | 21.76 | +0.555% | 160,937 | +64.200% |
| 2025-06-04 | 21.66 | 21.79 | 21.52 | 21.64 | -0.276% | 483,099 | +65.111% |
| 2025-06-03 | 21.60 | 21.75 | 21.57 | 21.70 | +0.463% | 258,251 | +64.654% |
| 2025-06-02 | 21.70 | 21.70 | 21.49 | 21.60 | +2.031% | 2,151,864 | +65.417% |
| 2025-05-30 | 21.19 | 21.19 | 21.03 | 21.17 | -0.423% | 256,117 | +68.777% |
| 2025-05-29 | 21.34 | 21.34 | 21.19 | 21.26 | -0.328% | 202,376 | +68.062% |
| 2025-05-28 | 21.52 | 21.52 | 21.32 | 21.33 | -0.374% | 407,592 | +67.511% |
| 2025-05-27 | 21.42 | 21.44 | 21.27 | 21.41 | -0.696% | 252,994 | +66.885% |
| 2025-05-23 | 21.36 | 21.58 | 21.36 | 21.56 | +0.795% | 130,369 | +65.724% |
| 2025-05-22 | 21.41 | 21.48 | 21.35 | 21.39 | -0.696% | 182,087 | +67.041% |
| 2025-05-21 | 21.74 | 21.74 | 21.54 | 21.54 | -0.554% | 345,686 | +65.877% |
| 2025-05-20 | 21.49 | 21.66 | 21.44 | 21.66 | +0.932% | 94,727 | +64.958% |
| 2025-05-19 | 21.43 | 21.54 | 21.36 | 21.46 | +0.093% | 2,173,980 | +66.496% |
| 2025-05-16 | 21.44 | 21.48 | 21.35 | 21.44 | -0.140% | 176,262 | +66.651% |
| 2025-05-15 | 21.44 | 21.47 | 21.29 | 21.47 | -0.602% | 328,613 | +66.418% |
| 2025-05-14 | 21.70 | 21.75 | 21.60 | 21.60 | -0.781% | 283,107 | +65.417% |
| 2025-05-13 | 21.57 | 21.84 | 21.57 | 21.77 | +1.303% | 323,301 | +64.125% |
| 2025-05-12 | 21.67 | 21.72 | 21.45 | 21.49 | +0.656% | 232,729 | +66.263% |
| 2025-05-09 | 21.31 | 21.39 | 21.27 | 21.35 | +0.946% | 142,291 | +67.354% |
| 2025-05-08 | 21.00 | 21.16 | 21.00 | 21.15 | +1.488% | 153,714 | +68.936% |
| 2025-05-07 | 21.05 | 21.07 | 20.82 | 20.84 | -1.139% | 210,295 | +71.449% |
| 2025-05-06 | 21.12 | 21.21 | 21.07 | 21.08 | +1.444% | 304,334 | +69.497% |
| 2025-05-05 | 20.83 | 20.86 | 20.71 | 20.78 | -0.906% | 271,764 | +71.944% |
| 2025-05-02 | 21.03 | 21.03 | 20.82 | 20.97 | +0.431% | 659,715 | +70.386% |
| 2025-05-01 | 20.76 | 20.95 | 20.64 | 20.88 | +0.627% | 2,269,880 | +71.121% |
| 2025-04-30 | 21.03 | 21.11 | 20.74 | 20.75 | -2.030% | 916,158 | +72.193% |
| 2025-04-29 | 21.36 | 21.39 | 21.18 | 21.18 | -1.534% | 263,426 | +68.697% |
| 2025-04-28 | 21.54 | 21.58 | 21.42 | 21.51 | -0.417% | 123,881 | +66.109% |
| 2025-04-25 | 21.45 | 21.63 | 21.45 | 21.60 | +0.093% | 310,384 | +65.417% |
| 2025-04-24 | 21.53 | 21.59 | 21.37 | 21.58 | +0.841% | 634,816 | +65.570% |
| 2025-04-23 | 21.51 | 21.64 | 21.25 | 21.40 | -0.742% | 821,047 | +66.963% |
| 2025-04-22 | 21.51 | 21.71 | 21.50 | 21.56 | +0.701% | 432,824 | +65.724% |
| 2025-04-21 | 21.46 | 21.48 | 21.32 | 21.41 | -0.834% | 342,434 | +66.885% |
| 2025-04-17 | 21.46 | 21.68 | 21.43 | 21.59 | +1.077% | 563,264 | +65.493% |
| 2025-04-16 | 21.16 | 21.37 | 21.16 | 21.36 | +1.425% | 463,131 | +67.275% |
| 2025-04-15 | 21.03 | 21.11 | 20.95 | 21.06 | -0.284% | 336,534 | +69.658% |
| 2025-04-14 | 21.17 | 21.18 | 20.97 | 21.12 | 0.000% | 412,028 | +69.176% |