DFIC
Dimensional International Core Equity 2 ETF
stockBATSETF
Market OpenOct 5, 2026 11:42:50 AM EDT
37.62USD-0.119%(-0.05)332,561
37.61Bid37.62Ask0.01SpreadDFIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.53 | 37.63 | 37.44 | 37.62 | -0.133% | 332,561 | 0.000% |
| 2026-10-02 | 37.60 | 37.72 | 37.44 | 37.67 | +1.046% | 1,584,966 | -0.133% |
| 2026-10-01 | 37.36 | 37.47 | 37.12 | 37.28 | -0.877% | 2,788,287 | +0.912% |
| 2026-09-30 | 37.91 | 38.01 | 37.60 | 37.61 | -0.503% | 2,151,976 | +0.027% |
| 2026-09-29 | 37.79 | 37.91 | 37.59 | 37.80 | -0.735% | 2,351,589 | -0.476% |
| 2026-09-28 | 37.99 | 38.27 | 37.94 | 38.08 | -0.574% | 1,827,071 | -1.208% |
| 2026-09-25 | 38.20 | 38.33 | 38.04 | 38.30 | +0.896% | 1,987,997 | -1.775% |
| 2026-09-24 | 37.96 | 38.10 | 37.77 | 37.96 | -0.250% | 2,688,741 | -0.896% |
| 2026-09-23 | 38.23 | 38.37 | 37.95 | 38.05 | -1.539% | 1,956,213 | -1.143% |
| 2026-09-22 | 38.68 | 38.73 | 38.44 | 38.65 | -0.078% | 2,074,773 | -2.665% |
| 2026-09-21 | 38.64 | 38.73 | 38.52 | 38.68 | +0.729% | 1,674,187 | -2.740% |
| 2026-09-18 | 38.47 | 38.47 | 38.27 | 38.40 | -0.801% | 1,273,998 | -2.031% |
| 2026-09-17 | 38.91 | 38.91 | 38.69 | 38.71 | +0.807% | 2,238,394 | -2.816% |
| 2026-09-16 | 38.64 | 38.80 | 38.18 | 38.40 | -0.312% | 1,763,291 | -2.031% |
| 2026-09-15 | 38.63 | 38.63 | 38.38 | 38.52 | -0.336% | 2,075,452 | -2.336% |
| 2026-09-14 | 38.57 | 38.84 | 38.52 | 38.65 | -0.706% | 2,320,819 | -2.665% |
| 2026-09-11 | 39.02 | 39.07 | 38.87 | 38.92 | +0.816% | 1,735,074 | -3.353% |
| 2026-09-10 | 38.85 | 38.85 | 38.55 | 38.61 | -0.847% | 2,222,016 | -2.564% |
| 2026-09-09 | 39.28 | 39.28 | 38.91 | 38.94 | -0.840% | 1,952,620 | -3.390% |
| 2026-09-08 | 39.53 | 39.53 | 39.25 | 39.27 | -0.519% | 1,745,160 | -4.202% |
| 2026-09-04 | 39.43 | 39.57 | 39.35 | 39.48 | -0.013% | 1,269,915 | -4.699% |
| 2026-09-03 | 39.43 | 39.56 | 39.27 | 39.48 | +1.153% | 1,962,696 | -4.711% |
| 2026-09-02 | 38.92 | 39.03 | 38.85 | 39.03 | +0.437% | 1,691,961 | -3.613% |
| 2026-09-01 | 39.02 | 39.12 | 38.76 | 38.86 | -0.791% | 2,108,502 | -3.191% |
| 2026-08-31 | 39.26 | 39.34 | 39.09 | 39.17 | -0.178% | 1,366,480 | -3.957% |
| 2026-08-28 | 39.57 | 39.63 | 39.15 | 39.24 | -0.482% | 1,849,181 | -4.128% |
| 2026-08-27 | 39.39 | 39.43 | 39.25 | 39.43 | -0.025% | 2,033,994 | -4.590% |
| 2026-08-26 | 39.59 | 39.62 | 39.38 | 39.44 | -0.404% | 1,998,335 | -4.615% |
| 2026-08-25 | 39.39 | 39.62 | 39.39 | 39.60 | +0.661% | 1,826,702 | -5.000% |
| 2026-08-24 | 39.33 | 39.36 | 39.21 | 39.34 | -0.165% | 2,541,251 | -4.372% |
| 2026-08-21 | 39.44 | 39.47 | 39.33 | 39.41 | +0.832% | 2,316,689 | -4.530% |
| 2026-08-20 | 39.02 | 39.25 | 39.01 | 39.08 | -0.102% | 2,634,514 | -3.736% |
| 2026-08-19 | 39.19 | 39.27 | 39.01 | 39.12 | +0.514% | 1,731,748 | -3.834% |
| 2026-08-18 | 39.17 | 39.18 | 38.89 | 38.92 | -1.017% | 1,521,587 | -3.340% |
| 2026-08-17 | 39.34 | 39.43 | 39.26 | 39.32 | 0.000% | 1,179,606 | -4.323% |
| 2026-08-14 | 39.43 | 39.45 | 39.28 | 39.32 | +0.127% | 1,443,050 | -4.323% |
| 2026-08-13 | 39.34 | 39.34 | 39.19 | 39.27 | +0.115% | 1,224,837 | -4.202% |
| 2026-08-12 | 39.39 | 39.39 | 39.17 | 39.23 | +0.345% | 1,355,052 | -4.092% |
| 2026-08-11 | 39.20 | 39.23 | 39.02 | 39.09 | +0.051% | 1,347,236 | -3.761% |
| 2026-08-10 | 39.05 | 39.16 | 39.03 | 39.07 | -0.408% | 1,492,526 | -3.711% |
| 2026-08-07 | 39.27 | 39.27 | 39.11 | 39.23 | +1.056% | 1,621,367 | -4.104% |
| 2026-08-06 | 38.92 | 38.97 | 38.76 | 38.82 | +0.103% | 2,146,586 | -3.091% |
| 2026-08-05 | 38.87 | 38.98 | 38.77 | 38.78 | +0.388% | 1,709,113 | -2.991% |
| 2026-08-04 | 38.48 | 38.70 | 38.39 | 38.63 | +0.993% | 1,659,909 | -2.615% |
| 2026-08-03 | 38.16 | 38.26 | 38.09 | 38.25 | +0.420% | 1,620,144 | -1.647% |
| 2026-07-31 | 38.02 | 38.19 | 37.75 | 38.09 | -0.574% | 2,044,288 | -1.234% |
| 2026-07-30 | 37.89 | 38.34 | 37.87 | 38.31 | +2.269% | 2,395,051 | -1.801% |
| 2026-07-29 | 37.58 | 37.90 | 37.27 | 37.46 | -0.293% | 1,844,236 | +0.427% |
| 2026-07-28 | 37.30 | 37.70 | 37.30 | 37.57 | -0.186% | 1,867,550 | +0.133% |
| 2026-07-27 | 37.84 | 37.84 | 37.48 | 37.64 | +0.400% | 2,249,328 | -0.053% |
| 2026-07-24 | 37.44 | 37.65 | 37.41 | 37.49 | +0.644% | 2,147,586 | +0.347% |
| 2026-07-23 | 37.28 | 37.42 | 37.16 | 37.25 | -1.233% | 1,910,174 | +0.993% |
| 2026-07-22 | 37.77 | 37.85 | 37.70 | 37.72 | +0.306% | 1,349,118 | -0.252% |
| 2026-07-21 | 37.36 | 37.63 | 37.27 | 37.60 | +1.266% | 1,672,638 | +0.053% |
| 2026-07-20 | 37.39 | 37.39 | 37.09 | 37.13 | -0.616% | 1,899,123 | +1.320% |
| 2026-07-17 | 37.19 | 37.44 | 37.13 | 37.36 | -0.479% | 1,966,396 | +0.696% |
| 2026-07-16 | 37.51 | 37.68 | 37.45 | 37.54 | -0.662% | 1,800,332 | +0.213% |
| 2026-07-15 | 37.58 | 37.87 | 37.53 | 37.79 | +0.599% | 2,213,173 | -0.450% |
| 2026-07-14 | 37.71 | 37.87 | 37.54 | 37.56 | +0.751% | 1,967,728 | +0.146% |
| 2026-07-13 | 37.49 | 37.52 | 37.23 | 37.28 | -0.811% | 2,854,133 | +0.898% |
| 2026-07-10 | 37.54 | 37.65 | 37.35 | 37.59 | +0.696% | 1,653,796 | +0.080% |
| 2026-07-09 | 37.31 | 37.42 | 37.24 | 37.33 | +0.161% | 2,364,160 | +0.777% |
| 2026-07-08 | 37.15 | 37.27 | 36.87 | 37.27 | -0.772% | 1,914,177 | +0.939% |
| 2026-07-07 | 37.88 | 37.88 | 37.45 | 37.56 | -1.132% | 1,652,671 | +0.160% |
| 2026-07-06 | 37.81 | 37.99 | 37.79 | 37.99 | +1.010% | 1,490,839 | -0.974% |
| 2026-07-02 | 37.69 | 37.85 | 37.38 | 37.61 | +1.129% | 2,043,908 | +0.027% |
| 2026-07-01 | 37.11 | 37.31 | 37.07 | 37.19 | -0.188% | 1,808,551 | +1.156% |
| 2026-06-30 | 37.16 | 37.28 | 37.08 | 37.26 | +0.296% | 1,012,223 | +0.966% |
| 2026-06-29 | 37.17 | 37.18 | 36.88 | 37.15 | +0.324% | 1,358,025 | +1.265% |
| 2026-06-26 | 37.03 | 37.20 | 36.97 | 37.03 | -0.403% | 1,322,310 | +1.593% |
| 2026-06-25 | 37.37 | 37.37 | 37.05 | 37.18 | +0.677% | 2,092,847 | +1.183% |
| 2026-06-24 | 36.91 | 37.03 | 36.77 | 36.93 | -0.270% | 1,711,333 | +1.868% |
| 2026-06-23 | 37.01 | 37.20 | 36.92 | 37.03 | -2.961% | 1,367,047 | +1.593% |
| 2026-06-22 | 38.01 | 38.25 | 38.01 | 38.16 | +0.276% | 1,114,594 | -1.415% |
| 2026-06-18 | 38.21 | 38.21 | 37.99 | 38.05 | -0.039% | 1,203,400 | -1.143% |
| 2026-06-17 | 38.56 | 38.65 | 37.98 | 38.07 | -0.730% | 2,121,391 | -1.182% |
| 2026-06-16 | 38.36 | 38.50 | 38.34 | 38.35 | +0.183% | 955,103 | -1.904% |
| 2026-06-15 | 38.54 | 38.58 | 38.25 | 38.28 | +0.525% | 1,162,469 | -1.724% |
| 2026-06-12 | 38.02 | 38.16 | 37.80 | 38.08 | +0.422% | 818,059 | -1.208% |
| 2026-06-11 | 37.29 | 37.95 | 37.12 | 37.92 | +2.681% | 1,322,961 | -0.791% |
| 2026-06-10 | 37.18 | 37.37 | 36.91 | 36.93 | -1.257% | 1,147,113 | +1.868% |
| 2026-06-09 | 37.62 | 37.82 | 36.86 | 37.40 | +0.107% | 1,362,145 | +0.588% |
| 2026-06-08 | 37.55 | 37.59 | 37.30 | 37.36 | +0.349% | 1,025,200 | +0.696% |
| 2026-06-05 | 37.98 | 37.98 | 37.13 | 37.23 | -2.463% | 1,113,490 | +1.048% |
| 2026-06-04 | 38.16 | 38.21 | 38.03 | 38.17 | +0.633% | 937,239 | -1.441% |
| 2026-06-03 | 38.03 | 38.10 | 37.91 | 37.93 | -0.707% | 1,164,376 | -0.817% |
| 2026-06-02 | 38.05 | 38.25 | 38.02 | 38.20 | +0.579% | 961,907 | -1.518% |
| 2026-06-01 | 37.99 | 38.11 | 37.74 | 37.98 | -0.706% | 1,098,053 | -0.948% |
| 2026-05-29 | 38.35 | 38.48 | 38.23 | 38.25 | +0.262% | 930,491 | -1.647% |
| 2026-05-28 | 37.97 | 38.27 | 37.89 | 38.15 | -0.079% | 953,359 | -1.389% |
| 2026-05-27 | 38.33 | 38.33 | 38.12 | 38.18 | -0.469% | 1,055,795 | -1.467% |
| 2026-05-26 | 38.44 | 38.45 | 38.23 | 38.36 | +1.160% | 957,403 | -1.929% |
| 2026-05-22 | 37.98 | 38.06 | 37.82 | 37.92 | -0.158% | 1,162,475 | -0.791% |
| 2026-05-21 | 37.59 | 38.09 | 37.49 | 37.98 | +0.304% | 911,265 | -0.948% |
| 2026-05-20 | 37.37 | 37.96 | 37.31 | 37.87 | +1.488% | 1,030,312 | -0.647% |
| 2026-05-19 | 37.44 | 37.53 | 37.24 | 37.31 | -0.943% | 1,338,936 | +0.831% |
| 2026-05-18 | 37.53 | 37.70 | 37.39 | 37.66 | +0.749% | 1,496,804 | -0.119% |
| 2026-05-15 | 37.54 | 37.54 | 37.31 | 37.38 | -1.644% | 1,235,184 | +0.629% |
| 2026-05-14 | 38.13 | 38.16 | 37.99 | 38.01 | -0.197% | 1,183,040 | -1.026% |
| 2026-05-13 | 37.86 | 38.09 | 37.82 | 38.09 | +0.435% | 890,680 | -1.221% |
| 2026-05-12 | 37.77 | 37.96 | 37.59 | 37.92 | -0.394% | 919,004 | -0.791% |
| 2026-05-11 | 38.06 | 38.16 | 37.99 | 38.07 | +0.158% | 983,051 | -1.182% |
| 2026-05-08 | 37.93 | 38.03 | 37.84 | 38.01 | +1.064% | 962,574 | -1.026% |
| 2026-05-07 | 38.17 | 38.17 | 37.59 | 37.61 | -1.234% | 1,112,907 | +0.027% |
| 2026-05-06 | 38.05 | 38.15 | 37.94 | 38.08 | +2.173% | 910,375 | -1.208% |
| 2026-05-05 | 37.22 | 37.32 | 37.05 | 37.27 | +1.085% | 989,368 | +0.939% |
| 2026-05-04 | 37.13 | 37.19 | 36.73 | 36.87 | -1.153% | 1,272,380 | +2.034% |
| 2026-05-01 | 37.28 | 37.56 | 37.28 | 37.30 | -0.347% | 1,110,217 | +0.858% |
| 2026-04-30 | 37.07 | 37.51 | 36.98 | 37.43 | +2.380% | 1,094,990 | +0.508% |
| 2026-04-29 | 36.77 | 36.77 | 36.41 | 36.56 | -0.895% | 1,082,010 | +2.899% |
| 2026-04-28 | 36.87 | 37.00 | 36.80 | 36.89 | -0.297% | 1,505,546 | +1.979% |
| 2026-04-27 | 37.04 | 37.21 | 36.96 | 37.00 | -0.216% | 981,339 | +1.676% |
| 2026-04-24 | 36.99 | 37.12 | 36.87 | 37.08 | +0.298% | 926,385 | +1.456% |
| 2026-04-23 | 37.09 | 37.25 | 36.59 | 36.97 | -0.618% | 995,922 | +1.758% |
| 2026-04-22 | 37.33 | 37.33 | 37.09 | 37.20 | +0.432% | 787,383 | +1.129% |
| 2026-04-21 | 37.58 | 37.66 | 37.02 | 37.04 | -2.114% | 1,231,088 | +1.566% |
| 2026-04-20 | 37.75 | 37.84 | 37.62 | 37.84 | -0.369% | 772,935 | -0.581% |
| 2026-04-17 | 38.08 | 38.25 | 37.95 | 37.98 | +1.011% | 886,466 | -0.948% |
| 2026-04-16 | 37.77 | 37.77 | 37.48 | 37.60 | -0.106% | 1,049,552 | +0.053% |
| 2026-04-15 | 37.71 | 37.71 | 37.53 | 37.64 | -0.397% | 801,323 | -0.053% |
| 2026-04-14 | 37.74 | 37.85 | 37.65 | 37.79 | +0.746% | 747,184 | -0.450% |
| 2026-04-13 | 37.00 | 37.55 | 36.99 | 37.51 | +0.428% | 822,315 | +0.293% |
| 2026-04-10 | 37.35 | 37.51 | 37.21 | 37.35 | +0.322% | 1,005,665 | +0.723% |
| 2026-04-09 | 36.92 | 37.41 | 36.92 | 37.23 | -0.241% | 1,107,000 | +1.048% |
| 2026-04-08 | 37.54 | 37.54 | 37.09 | 37.32 | +3.408% | 1,257,276 | +0.804% |
| 2026-04-07 | 35.90 | 36.15 | 35.56 | 36.09 | -0.028% | 1,356,293 | +4.239% |
| 2026-04-06 | 36.03 | 36.16 | 35.87 | 36.10 | +0.697% | 917,075 | +4.211% |
| 2026-04-02 | 35.37 | 35.98 | 35.26 | 35.85 | -0.610% | 1,339,169 | +4.937% |
| 2026-04-01 | 36.03 | 36.30 | 35.92 | 36.07 | +1.520% | 1,396,294 | +4.297% |
| 2026-03-31 | 35.05 | 35.55 | 34.86 | 35.53 | +3.015% | 1,712,169 | +5.882% |
| 2026-03-30 | 34.69 | 34.83 | 34.34 | 34.49 | +0.102% | 1,359,011 | +9.075% |
| 2026-03-27 | 34.61 | 34.79 | 34.35 | 34.45 | -0.706% | 1,118,818 | +9.186% |
| 2026-03-26 | 34.99 | 35.24 | 34.68 | 34.70 | -1.922% | 1,576,277 | +8.415% |
| 2026-03-25 | 35.49 | 35.52 | 35.17 | 35.38 | +1.492% | 1,411,587 | +6.331% |
| 2026-03-24 | 34.62 | 35.06 | 34.55 | 34.86 | -0.428% | 1,331,699 | +7.917% |
| 2026-03-23 | 34.96 | 35.44 | 34.73 | 35.01 | +2.130% | 1,547,476 | +7.455% |
| 2026-03-20 | 35.13 | 35.15 | 34.10 | 34.28 | -2.807% | 2,290,843 | +9.743% |
| 2026-03-19 | 34.75 | 35.47 | 34.68 | 35.27 | -0.367% | 2,369,837 | +6.663% |
| 2026-03-18 | 35.86 | 35.86 | 35.38 | 35.40 | -1.475% | 1,465,418 | +6.271% |
| 2026-03-17 | 35.98 | 36.14 | 35.91 | 35.93 | +0.251% | 1,219,147 | +4.704% |
| 2026-03-16 | 35.71 | 35.92 | 35.59 | 35.84 | +1.616% | 1,271,754 | +4.967% |
| 2026-03-13 | 35.76 | 35.86 | 35.20 | 35.27 | -1.315% | 1,600,356 | +6.663% |
| 2026-03-12 | 35.97 | 35.97 | 35.58 | 35.74 | -1.461% | 1,019,522 | +5.260% |
| 2026-03-11 | 36.12 | 36.36 | 36.02 | 36.27 | -0.220% | 966,619 | +3.722% |
| 2026-03-10 | 36.53 | 36.88 | 36.29 | 36.35 | +0.414% | 1,768,749 | +3.494% |
| 2026-03-09 | 35.52 | 36.33 | 35.22 | 36.20 | +0.138% | 2,869,089 | +3.923% |
| 2026-03-06 | 35.83 | 36.26 | 35.70 | 36.15 | -0.741% | 2,711,963 | +4.066% |
| 2026-03-05 | 36.70 | 36.79 | 36.06 | 36.42 | -1.806% | 1,486,838 | +3.295% |
| 2026-03-04 | 36.96 | 37.16 | 36.80 | 37.09 | +0.898% | 1,038,892 | +1.429% |
| 2026-03-03 | 36.38 | 36.92 | 35.95 | 36.76 | -3.046% | 1,525,980 | +2.339% |
| 2026-03-02 | 37.82 | 38.04 | 37.68 | 37.91 | -1.558% | 1,300,005 | -0.778% |
| 2026-02-27 | 38.56 | 38.67 | 38.46 | 38.52 | +0.117% | 905,664 | -2.324% |
| 2026-02-26 | 38.43 | 38.51 | 38.20 | 38.47 | +0.026% | 968,741 | -2.210% |
| 2026-02-25 | 38.38 | 38.51 | 38.28 | 38.46 | +0.839% | 909,461 | -2.184% |
| 2026-02-24 | 37.97 | 38.21 | 37.91 | 38.14 | +0.158% | 813,372 | -1.363% |
| 2026-02-23 | 38.14 | 38.27 | 37.95 | 38.08 | -0.183% | 938,121 | -1.208% |
| 2026-02-20 | 37.84 | 38.16 | 37.82 | 38.15 | +0.713% | 1,131,142 | -1.389% |
| 2026-02-19 | 37.62 | 37.88 | 37.61 | 37.88 | +0.053% | 955,717 | -0.686% |
| 2026-02-18 | 37.84 | 38.06 | 37.79 | 37.86 | +0.159% | 1,245,847 | -0.634% |
| 2026-02-17 | 37.57 | 37.88 | 37.38 | 37.80 | -0.106% | 1,107,850 | -0.476% |
| 2026-02-13 | 37.67 | 37.88 | 37.47 | 37.84 | +0.345% | 982,709 | -0.581% |
| 2026-02-12 | 38.17 | 38.18 | 37.64 | 37.71 | -0.946% | 952,535 | -0.239% |
| 2026-02-11 | 38.07 | 39.20 | 37.66 | 38.07 | +0.634% | 1,025,150 | -1.182% |
| 2026-02-10 | 37.95 | 37.96 | 37.83 | 37.83 | +0.318% | 1,682,867 | -0.555% |
| 2026-02-09 | 37.36 | 37.76 | 37.36 | 37.71 | +1.548% | 807,302 | -0.239% |
| 2026-02-06 | 36.77 | 37.15 | 36.77 | 37.13 | +2.131% | 1,156,027 | +1.306% |
| 2026-02-05 | 36.57 | 36.70 | 36.35 | 36.36 | -1.543% | 1,547,454 | +3.465% |
| 2026-02-04 | 37.11 | 37.17 | 36.76 | 36.93 | +0.517% | 1,350,580 | +1.868% |
| 2026-02-03 | 36.43 | 36.76 | 36.43 | 36.74 | +0.782% | 1,365,331 | +2.395% |
| 2026-02-02 | 36.15 | 36.50 | 36.15 | 36.45 | +0.455% | 1,060,033 | +3.196% |
| 2026-01-30 | 36.60 | 36.66 | 36.17 | 36.29 | -1.576% | 1,341,686 | +3.665% |
| 2026-01-29 | 36.97 | 37.07 | 36.47 | 36.87 | +0.548% | 1,269,004 | +2.031% |
| 2026-01-28 | 36.76 | 36.77 | 36.47 | 36.67 | -0.811% | 1,885,319 | +2.591% |
| 2026-01-27 | 36.64 | 37.03 | 36.64 | 36.97 | +1.552% | 1,403,481 | +1.758% |
| 2026-01-26 | 36.50 | 36.58 | 36.38 | 36.41 | +0.511% | 1,186,806 | +3.337% |
| 2026-01-23 | 35.87 | 36.26 | 35.87 | 36.22 | +0.611% | 1,135,334 | +3.865% |
| 2026-01-22 | 35.92 | 36.08 | 35.87 | 36.00 | +0.615% | 1,263,275 | +4.500% |
| 2026-01-21 | 35.51 | 35.85 | 35.42 | 35.78 | +1.045% | 1,566,451 | +5.143% |
| 2026-01-20 | 35.33 | 35.61 | 35.33 | 35.41 | -0.979% | 1,074,769 | +6.241% |
| 2026-01-16 | 35.75 | 35.77 | 35.59 | 35.76 | +0.294% | 1,237,732 | +5.201% |
| 2026-01-15 | 35.72 | 35.77 | 35.64 | 35.66 | -0.014% | 1,274,445 | +5.511% |
| 2026-01-14 | 35.59 | 35.69 | 35.56 | 35.66 | +0.649% | 1,271,520 | +5.496% |
| 2026-01-13 | 35.49 | 35.52 | 35.37 | 35.43 | -0.589% | 1,516,665 | +6.181% |
| 2026-01-12 | 35.48 | 35.66 | 35.48 | 35.64 | +0.678% | 840,517 | +5.556% |
| 2026-01-09 | 35.26 | 35.44 | 35.26 | 35.40 | +0.683% | 1,083,220 | +6.271% |
| 2026-01-08 | 34.99 | 35.18 | 34.98 | 35.16 | +0.142% | 828,169 | +6.997% |
| 2026-01-07 | 35.19 | 35.19 | 35.04 | 35.11 | -0.171% | 1,628,598 | +7.149% |
| 2026-01-06 | 35.19 | 35.24 | 35.13 | 35.17 | +0.085% | 1,287,300 | +6.966% |
| 2026-01-05 | 34.82 | 35.15 | 34.82 | 35.14 | +0.977% | 855,343 | +7.057% |
| 2026-01-02 | 34.77 | 34.80 | 34.61 | 34.80 | +0.987% | 908,875 | +8.103% |
| 2025-12-31 | 34.60 | 34.60 | 34.44 | 34.46 | -0.491% | 893,773 | +9.170% |
| 2025-12-30 | 34.61 | 34.75 | 34.61 | 34.63 | +0.203% | 1,257,809 | +8.634% |
| 2025-12-29 | 34.55 | 34.63 | 34.50 | 34.56 | -0.245% | 819,540 | +8.854% |
| 2025-12-26 | 34.60 | 34.67 | 34.58 | 34.65 | +0.072% | 627,046 | +8.587% |
| 2025-12-24 | 34.66 | 34.66 | 34.56 | 34.62 | +0.029% | 925,394 | +8.666% |
| 2025-12-23 | 34.59 | 34.62 | 34.52 | 34.61 | +0.610% | 2,365,017 | +8.697% |
| 2025-12-22 | 34.26 | 34.43 | 34.26 | 34.40 | +0.614% | 1,972,480 | +9.360% |
| 2025-12-19 | 34.09 | 34.31 | 34.09 | 34.19 | +0.618% | 1,425,365 | +10.032% |
| 2025-12-18 | 34.08 | 34.18 | 33.93 | 33.98 | +0.533% | 1,780,638 | +10.712% |
| 2025-12-17 | 33.92 | 34.04 | 33.80 | 33.80 | -0.559% | 1,512,887 | +11.302% |
| 2025-12-16 | 34.06 | 34.13 | 33.91 | 33.99 | -1.177% | 1,461,218 | +10.680% |
| 2025-12-15 | 34.40 | 34.49 | 34.30 | 34.40 | +0.614% | 1,037,609 | +9.376% |
| 2025-12-12 | 34.40 | 34.41 | 34.05 | 34.19 | -0.480% | 1,056,292 | +10.048% |
| 2025-12-11 | 34.16 | 34.42 | 34.16 | 34.35 | +0.586% | 818,012 | +9.520% |
| 2025-12-10 | 33.80 | 34.21 | 33.78 | 34.15 | +1.095% | 1,072,093 | +10.161% |
| 2025-12-09 | 33.85 | 33.92 | 33.77 | 33.78 | -0.118% | 951,402 | +11.368% |
| 2025-12-08 | 33.96 | 33.96 | 33.78 | 33.82 | -0.221% | 848,567 | +11.236% |
| 2025-12-05 | 33.99 | 34.04 | 33.85 | 33.90 | +0.045% | 926,092 | +10.990% |
| 2025-12-04 | 33.93 | 33.97 | 33.81 | 33.88 | +0.295% | 736,939 | +11.040% |
| 2025-12-03 | 33.65 | 33.80 | 33.64 | 33.78 | +0.536% | 1,270,671 | +11.368% |
| 2025-12-02 | 33.67 | 33.67 | 33.50 | 33.60 | +0.030% | 1,032,046 | +11.964% |
| 2025-12-01 | 33.64 | 33.72 | 33.56 | 33.59 | -0.445% | 856,437 | +11.998% |
| 2025-11-28 | 33.52 | 33.76 | 33.52 | 33.74 | +0.716% | 340,165 | +11.500% |
| 2025-11-26 | 33.20 | 33.57 | 33.20 | 33.50 | +1.010% | 724,045 | +12.299% |
| 2025-11-25 | 32.84 | 33.20 | 32.84 | 33.16 | +1.360% | 869,730 | +13.433% |
| 2025-11-24 | 32.55 | 32.77 | 32.55 | 32.72 | +0.337% | 1,237,046 | +14.976% |
| 2025-11-21 | 32.35 | 32.69 | 32.31 | 32.61 | +1.494% | 942,313 | +15.363% |
| 2025-11-20 | 32.76 | 32.82 | 32.13 | 32.13 | -1.230% | 1,021,572 | +17.087% |
| 2025-11-19 | 32.64 | 32.75 | 32.44 | 32.53 | -0.306% | 1,089,263 | +15.647% |
| 2025-11-18 | 32.53 | 32.75 | 32.45 | 32.63 | -1.121% | 1,055,235 | +15.293% |
| 2025-11-17 | 33.12 | 33.28 | 32.88 | 33.00 | -1.124% | 1,191,490 | +14.000% |
| 2025-11-14 | 33.21 | 33.44 | 33.15 | 33.38 | -0.165% | 868,396 | +12.719% |
| 2025-11-13 | 33.76 | 33.77 | 33.40 | 33.43 | -0.875% | 1,031,698 | +12.534% |
| 2025-11-12 | 33.58 | 33.76 | 33.58 | 33.73 | +0.792% | 656,020 | +11.549% |
| 2025-11-11 | 33.35 | 33.51 | 33.35 | 33.46 | +0.541% | 672,817 | +12.433% |
| 2025-11-10 | 33.16 | 33.29 | 33.06 | 33.28 | +1.109% | 794,875 | +13.041% |
| 2025-11-07 | 32.66 | 32.91 | 32.56 | 32.91 | +0.565% | 1,029,970 | +14.294% |
| 2025-11-06 | 32.85 | 32.86 | 32.66 | 32.73 | -0.137% | 867,792 | +14.940% |
| 2025-11-05 | 32.58 | 32.83 | 32.58 | 32.77 | +0.645% | 957,496 | +14.783% |
| 2025-11-04 | 32.60 | 32.74 | 32.53 | 32.56 | -1.063% | 632,592 | +15.523% |
| 2025-11-03 | 32.95 | 32.95 | 32.80 | 32.91 | -0.046% | 792,665 | +14.294% |
| 2025-10-31 | 32.99 | 32.99 | 32.80 | 32.93 | -0.273% | 672,459 | +14.242% |
| 2025-10-30 | 32.97 | 33.13 | 32.83 | 33.02 | -0.181% | 751,993 | +13.931% |
| 2025-10-29 | 33.23 | 33.35 | 32.94 | 33.08 | -0.601% | 829,762 | +13.724% |
| 2025-10-28 | 33.25 | 33.37 | 33.17 | 33.28 | -0.210% | 621,773 | +13.041% |
| 2025-10-27 | 33.27 | 33.37 | 33.27 | 33.35 | +0.543% | 853,010 | +12.804% |
| 2025-10-24 | 33.20 | 33.23 | 33.14 | 33.17 | +0.181% | 881,482 | +13.416% |
| 2025-10-23 | 33.06 | 33.15 | 33.02 | 33.11 | +0.730% | 719,837 | +13.621% |
| 2025-10-22 | 32.80 | 32.93 | 32.70 | 32.87 | +0.275% | 2,685,543 | +14.451% |
| 2025-10-21 | 32.90 | 32.91 | 32.76 | 32.78 | -0.982% | 968,956 | +14.765% |
| 2025-10-20 | 33.00 | 33.13 | 32.99 | 33.10 | +0.684% | 765,655 | +13.638% |
| 2025-10-17 | 32.76 | 32.90 | 32.69 | 32.88 | -0.061% | 1,297,073 | +14.416% |
| 2025-10-16 | 32.89 | 33.05 | 32.80 | 32.90 | +0.183% | 1,884,566 | +14.347% |
| 2025-10-15 | 32.76 | 32.89 | 32.63 | 32.84 | +0.613% | 759,170 | +14.555% |
| 2025-10-14 | 32.32 | 32.73 | 32.29 | 32.64 | +0.400% | 863,110 | +15.257% |
| 2025-10-13 | 32.37 | 32.58 | 32.37 | 32.51 | +0.837% | 798,404 | +15.718% |
| 2025-10-10 | 32.66 | 32.72 | 32.22 | 32.24 | -1.737% | 1,250,499 | +16.687% |
| 2025-10-09 | 33.15 | 33.15 | 32.73 | 32.81 | -0.756% | 670,461 | +14.660% |
| 2025-10-08 | 33.04 | 33.09 | 32.98 | 33.06 | +0.334% | 968,187 | +13.793% |
| 2025-10-07 | 33.15 | 33.21 | 32.93 | 32.95 | -0.753% | 1,056,367 | +14.173% |
| 2025-10-06 | 33.18 | 33.30 | 33.18 | 33.20 | 0.000% | 849,310 | +13.313% |
| 2025-10-03 | 33.12 | 33.26 | 33.10 | 33.20 | +0.820% | 594,350 | +13.313% |
| 2025-10-02 | 33.02 | 33.03 | 32.76 | 32.93 | 0.000% | 853,741 | +14.242% |
| 2025-10-01 | 32.90 | 33.00 | 32.87 | 32.93 | +0.427% | 819,436 | +14.242% |
| 2025-09-30 | 32.69 | 32.83 | 32.65 | 32.79 | +0.275% | 1,092,482 | +14.730% |
| 2025-09-29 | 32.66 | 32.72 | 32.63 | 32.70 | +0.338% | 1,251,037 | +15.046% |
| 2025-09-26 | 32.49 | 32.60 | 32.47 | 32.59 | +0.680% | 981,118 | +15.434% |
| 2025-09-25 | 32.41 | 32.41 | 32.23 | 32.37 | -0.568% | 1,339,539 | +16.219% |
| 2025-09-24 | 32.62 | 32.68 | 32.53 | 32.55 | -0.611% | 1,048,809 | +15.558% |
| 2025-09-23 | 32.84 | 32.92 | 32.71 | 32.76 | -0.471% | 817,343 | +14.853% |
| 2025-09-22 | 32.81 | 32.93 | 32.72 | 32.91 | +0.504% | 854,569 | +14.312% |
| 2025-09-19 | 32.78 | 32.79 | 32.69 | 32.74 | -0.335% | 1,413,045 | +14.888% |
| 2025-09-18 | 32.80 | 32.91 | 32.69 | 32.85 | +0.168% | 1,276,979 | +14.503% |
| 2025-09-17 | 32.81 | 33.10 | 32.69 | 32.80 | -0.470% | 1,159,003 | +14.695% |
| 2025-09-16 | 32.93 | 33.02 | 32.86 | 32.95 | -0.167% | 1,223,260 | +14.156% |
| 2025-09-15 | 32.87 | 33.03 | 32.87 | 33.01 | +0.671% | 1,164,474 | +13.965% |
| 2025-09-12 | 32.81 | 32.84 | 32.73 | 32.79 | -0.455% | 916,725 | +14.730% |
| 2025-09-11 | 32.74 | 32.94 | 32.70 | 32.94 | +1.074% | 1,000,786 | +14.208% |
| 2025-09-10 | 32.60 | 32.70 | 32.55 | 32.59 | +0.031% | 973,454 | +15.434% |
| 2025-09-09 | 32.60 | 32.65 | 32.51 | 32.58 | -0.291% | 1,120,532 | +15.470% |
| 2025-09-08 | 32.60 | 32.69 | 32.50 | 32.67 | +1.005% | 749,690 | +15.134% |
| 2025-09-05 | 32.42 | 32.54 | 32.27 | 32.35 | +0.560% | 809,233 | +16.291% |
| 2025-09-04 | 32.02 | 32.18 | 32.02 | 32.17 | +0.626% | 806,146 | +16.941% |
| 2025-09-03 | 31.86 | 32.01 | 31.86 | 31.97 | +0.047% | 865,323 | +17.673% |
| 2025-09-02 | 31.74 | 31.97 | 31.74 | 31.95 | -0.869% | 1,021,350 | +17.728% |
| 2025-08-29 | 32.22 | 32.27 | 32.16 | 32.23 | -0.325% | 1,387,941 | +16.705% |
| 2025-08-28 | 32.34 | 32.38 | 32.26 | 32.34 | +0.248% | 538,468 | +16.327% |
| 2025-08-27 | 32.04 | 32.26 | 32.04 | 32.26 | -0.170% | 806,529 | +16.615% |
| 2025-08-26 | 32.23 | 32.33 | 32.23 | 32.31 | +0.015% | 935,007 | +16.417% |
| 2025-08-25 | 32.58 | 32.61 | 32.30 | 32.31 | -1.208% | 751,801 | +16.435% |
| 2025-08-22 | 32.28 | 32.75 | 32.28 | 32.70 | +1.600% | 862,478 | +15.028% |
| 2025-08-21 | 32.20 | 32.23 | 32.12 | 32.19 | -0.356% | 723,241 | +16.869% |
| 2025-08-20 | 32.24 | 32.34 | 32.23 | 32.30 | +0.233% | 797,531 | +16.453% |
| 2025-08-19 | 32.26 | 32.37 | 32.20 | 32.23 | -0.031% | 1,123,278 | +16.724% |
| 2025-08-18 | 32.17 | 32.24 | 32.13 | 32.24 | -0.077% | 613,871 | +16.687% |
| 2025-08-15 | 32.29 | 32.29 | 32.22 | 32.27 | +0.530% | 497,815 | +16.597% |
| 2025-08-14 | 32.02 | 32.12 | 31.98 | 32.09 | -0.218% | 545,866 | +17.215% |
| 2025-08-13 | 32.12 | 32.18 | 32.09 | 32.16 | +0.453% | 637,104 | +16.959% |
| 2025-08-12 | 31.79 | 32.03 | 31.74 | 32.02 | +1.073% | 715,311 | +17.489% |
| 2025-08-11 | 31.71 | 31.74 | 31.62 | 31.68 | -0.315% | 508,414 | +18.750% |
| 2025-08-08 | 31.76 | 31.84 | 31.71 | 31.78 | +0.411% | 950,602 | +18.376% |
| 2025-08-07 | 31.75 | 31.75 | 31.52 | 31.65 | +0.716% | 849,362 | +18.863% |
| 2025-08-06 | 31.31 | 31.46 | 31.31 | 31.43 | +0.689% | 644,556 | +19.714% |
| 2025-08-05 | 31.22 | 31.26 | 31.10 | 31.21 | +0.225% | 757,717 | +20.538% |
| 2025-08-04 | 31.09 | 31.16 | 31.05 | 31.14 | +1.104% | 1,024,034 | +20.809% |
| 2025-08-01 | 30.77 | 30.83 | 30.59 | 30.80 | +0.016% | 1,608,818 | +22.143% |
| 2025-07-31 | 30.93 | 30.94 | 30.71 | 30.80 | -0.565% | 729,690 | +22.163% |
| 2025-07-30 | 31.15 | 31.20 | 30.88 | 30.97 | -0.880% | 656,896 | +21.472% |
| 2025-07-29 | 31.23 | 31.28 | 31.16 | 31.25 | +0.064% | 766,899 | +20.403% |
| 2025-07-28 | 31.43 | 31.43 | 31.17 | 31.23 | -1.514% | 682,429 | +20.480% |
| 2025-07-25 | 31.53 | 31.72 | 31.50 | 31.70 | -0.016% | 523,066 | +18.656% |
| 2025-07-24 | 31.81 | 31.89 | 31.71 | 31.71 | -0.782% | 637,301 | +18.638% |
| 2025-07-23 | 31.63 | 31.96 | 31.63 | 31.96 | +2.076% | 976,229 | +17.710% |
| 2025-07-22 | 31.15 | 31.33 | 31.08 | 31.31 | +0.708% | 753,975 | +20.153% |
| 2025-07-21 | 31.05 | 31.23 | 31.02 | 31.09 | +0.647% | 636,225 | +21.004% |
| 2025-07-18 | 31.11 | 31.11 | 30.84 | 30.89 | -0.145% | 801,764 | +21.787% |
| 2025-07-17 | 30.83 | 30.96 | 30.77 | 30.93 | +0.113% | 624,243 | +21.610% |
| 2025-07-16 | 30.79 | 30.91 | 30.66 | 30.90 | +0.455% | 954,101 | +21.748% |
| 2025-07-15 | 31.12 | 31.12 | 30.75 | 30.76 | -1.030% | 853,792 | +22.302% |
| 2025-07-14 | 30.98 | 31.12 | 30.98 | 31.08 | 0.000% | 657,855 | +21.042% |
| 2025-07-11 | 31.08 | 31.13 | 31.02 | 31.08 | -0.766% | 766,871 | +21.042% |
| 2025-07-10 | 31.20 | 31.33 | 31.13 | 31.32 | 0.000% | 798,203 | +20.115% |
| 2025-07-09 | 31.25 | 31.32 | 31.15 | 31.32 | +0.740% | 995,184 | +20.115% |
| 2025-07-08 | 30.96 | 31.12 | 30.91 | 31.09 | +0.745% | 650,149 | +21.004% |
| 2025-07-07 | 31.05 | 31.05 | 30.77 | 30.86 | -1.121% | 890,958 | +21.905% |
| 2025-07-03 | 31.19 | 31.24 | 31.12 | 31.21 | +0.144% | 504,717 | +20.538% |
| 2025-07-02 | 31.01 | 31.17 | 30.91 | 31.16 | +0.338% | 894,434 | +20.712% |
| 2025-07-01 | 31.04 | 31.11 | 30.99 | 31.06 | -0.096% | 1,197,776 | +21.120% |
| 2025-06-30 | 30.96 | 31.11 | 30.90 | 31.09 | +0.355% | 769,804 | +21.004% |
| 2025-06-27 | 30.94 | 31.09 | 30.86 | 30.98 | +0.682% | 893,561 | +21.433% |
| 2025-06-26 | 30.69 | 30.80 | 30.63 | 30.77 | +1.284% | 1,646,692 | +22.262% |
| 2025-06-25 | 30.39 | 30.42 | 30.27 | 30.38 | -0.328% | 1,227,513 | +23.831% |
| 2025-06-24 | 30.42 | 30.54 | 30.35 | 30.48 | -0.457% | 697,109 | +23.425% |
| 2025-06-23 | 30.23 | 30.64 | 30.14 | 30.62 | +0.624% | 1,344,469 | +22.861% |
| 2025-06-20 | 30.69 | 30.69 | 30.41 | 30.43 | -0.718% | 1,049,635 | +23.628% |
| 2025-06-18 | 30.73 | 30.83 | 30.59 | 30.65 | +0.163% | 632,086 | +22.741% |
| 2025-06-17 | 30.84 | 30.88 | 30.57 | 30.60 | -1.131% | 919,235 | +22.941% |
| 2025-06-16 | 31.09 | 31.19 | 30.93 | 30.95 | +0.357% | 741,187 | +21.551% |
| 2025-06-13 | 30.76 | 30.98 | 30.75 | 30.84 | -0.979% | 868,689 | +21.984% |
| 2025-06-12 | 31.05 | 31.18 | 31.04 | 31.14 | +0.793% | 857,271 | +20.790% |
| 2025-06-11 | 30.96 | 31.01 | 30.87 | 30.90 | +0.130% | 930,536 | +21.748% |
| 2025-06-10 | 30.93 | 30.93 | 30.78 | 30.86 | +0.130% | 935,315 | +21.905% |
| 2025-06-09 | 30.77 | 30.91 | 30.77 | 30.82 | +0.032% | 577,450 | +22.064% |
| 2025-06-06 | 30.83 | 30.86 | 30.73 | 30.81 | +0.163% | 602,568 | +22.103% |
| 2025-06-05 | 30.77 | 30.89 | 30.70 | 30.76 | +0.163% | 952,053 | +22.302% |
| 2025-06-04 | 30.73 | 30.82 | 30.63 | 30.71 | +0.327% | 1,742,782 | +22.501% |
| 2025-06-03 | 30.58 | 30.66 | 30.48 | 30.61 | -0.746% | 827,274 | +22.901% |
| 2025-06-02 | 30.57 | 30.86 | 30.52 | 30.84 | +1.248% | 971,355 | +21.984% |
| 2025-05-30 | 30.45 | 30.50 | 30.27 | 30.46 | +0.164% | 1,355,798 | +23.506% |
| 2025-05-29 | 30.42 | 30.45 | 30.29 | 30.41 | +0.396% | 1,191,737 | +23.709% |
| 2025-05-28 | 30.37 | 30.39 | 30.26 | 30.29 | -0.851% | 1,232,190 | +24.199% |
| 2025-05-27 | 30.59 | 30.60 | 30.51 | 30.55 | +1.192% | 848,918 | +23.142% |
| 2025-05-23 | 29.85 | 30.24 | 29.85 | 30.19 | +0.516% | 995,877 | +24.611% |
| 2025-05-22 | 29.98 | 30.12 | 29.92 | 30.04 | +0.017% | 815,090 | +25.254% |
| 2025-05-21 | 30.17 | 30.34 | 30.03 | 30.03 | -0.579% | 1,034,351 | +25.275% |
| 2025-05-20 | 30.08 | 30.21 | 30.07 | 30.20 | +0.650% | 754,396 | +24.549% |
| 2025-05-19 | 29.76 | 30.02 | 29.76 | 30.01 | +0.806% | 887,343 | +25.358% |
| 2025-05-16 | 29.70 | 29.78 | 29.61 | 29.77 | +0.236% | 970,284 | +26.369% |
| 2025-05-15 | 29.45 | 29.71 | 29.45 | 29.70 | +1.038% | 727,284 | +26.667% |
| 2025-05-14 | 29.64 | 29.64 | 29.36 | 29.39 | -0.440% | 1,092,040 | +27.981% |
| 2025-05-13 | 29.45 | 29.59 | 29.40 | 29.52 | +0.323% | 669,084 | +27.417% |
| 2025-05-12 | 29.46 | 29.46 | 29.27 | 29.43 | +0.204% | 768,551 | +27.829% |
| 2025-05-09 | 29.38 | 29.42 | 29.29 | 29.37 | +0.686% | 593,796 | +28.090% |
| 2025-05-08 | 29.39 | 29.39 | 29.16 | 29.17 | -0.171% | 677,970 | +28.968% |
| 2025-05-07 | 29.28 | 29.34 | 29.13 | 29.22 | -0.375% | 727,412 | +28.747% |
| 2025-05-06 | 29.28 | 29.37 | 29.26 | 29.33 | +0.239% | 809,519 | +28.265% |
| 2025-05-05 | 29.26 | 29.31 | 29.20 | 29.26 | +0.240% | 897,534 | +28.571% |
| 2025-05-02 | 29.21 | 29.26 | 29.11 | 29.19 | +1.601% | 702,377 | +28.880% |
| 2025-05-01 | 28.93 | 28.93 | 28.70 | 28.73 | -0.485% | 1,023,759 | +30.943% |
| 2025-04-30 | 28.72 | 28.93 | 28.57 | 28.87 | -0.173% | 786,206 | +30.308% |
| 2025-04-29 | 28.88 | 28.95 | 28.82 | 28.92 | +0.347% | 1,616,792 | +30.083% |
| 2025-04-28 | 28.59 | 28.88 | 28.59 | 28.82 | +0.804% | 928,148 | +30.534% |
| 2025-04-25 | 28.51 | 28.63 | 28.44 | 28.59 | +0.105% | 810,508 | +31.584% |
| 2025-04-24 | 28.37 | 28.56 | 28.30 | 28.56 | +1.348% | 788,803 | +31.723% |
| 2025-04-23 | 28.44 | 28.53 | 28.14 | 28.18 | -0.106% | 797,993 | +33.499% |
| 2025-04-22 | 28.11 | 28.34 | 28.02 | 28.21 | +1.731% | 2,913,331 | +33.357% |
| 2025-04-21 | 28.00 | 28.00 | 27.52 | 27.73 | -0.324% | 1,391,463 | +35.665% |
| 2025-04-17 | 27.77 | 27.96 | 27.70 | 27.82 | +1.053% | 930,943 | +35.226% |
| 2025-04-16 | 27.60 | 27.75 | 27.43 | 27.53 | -0.036% | 1,019,414 | +36.651% |
| 2025-04-15 | 27.52 | 27.66 | 27.48 | 27.54 | 0.000% | 762,518 | +36.601% |