DFNL
Davis Select Financial ETF
stockBATSETF
At CloseOct 2, 2026 3:06:21 PM EDT
48.38USD+0.103%(+0.05)36,867
48.31Bid48.62Ask0.31SpreadDFNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.31 | 48.47 | 48.00 | 48.33 | +0.541% | 20,767 | 0.000% |
| 2026-10-01 | 47.85 | 48.32 | 47.49 | 48.07 | -0.125% | 22,484 | +0.541% |
| 2026-09-30 | 48.60 | 48.60 | 48.13 | 48.13 | -1.140% | 22,947 | +0.416% |
| 2026-09-29 | 48.78 | 48.78 | 48.43 | 48.68 | +0.092% | 12,610 | -0.729% |
| 2026-09-28 | 49.11 | 49.11 | 48.64 | 48.64 | -0.957% | 25,943 | -0.638% |
| 2026-09-25 | 48.78 | 49.14 | 48.78 | 49.11 | +0.645% | 17,112 | -1.588% |
| 2026-09-24 | 48.87 | 48.87 | 48.49 | 48.80 | -0.050% | 14,130 | -0.954% |
| 2026-09-23 | 49.17 | 49.26 | 48.80 | 48.82 | -1.354% | 14,542 | -1.004% |
| 2026-09-22 | 50.43 | 50.43 | 49.32 | 49.49 | -1.395% | 308,637 | -2.344% |
| 2026-09-21 | 50.23 | 50.32 | 50.08 | 50.19 | +0.399% | 21,909 | -3.706% |
| 2026-09-18 | 49.68 | 50.06 | 49.68 | 49.99 | -0.467% | 14,590 | -3.321% |
| 2026-09-17 | 50.31 | 50.63 | 50.17 | 50.22 | +0.039% | 16,242 | -3.773% |
| 2026-09-16 | 51.13 | 51.18 | 49.72 | 50.21 | -1.847% | 22,424 | -3.735% |
| 2026-09-15 | 51.38 | 51.38 | 50.85 | 51.15 | -0.486% | 11,852 | -5.513% |
| 2026-09-14 | 51.40 | 51.70 | 51.28 | 51.40 | -0.264% | 10,827 | -5.973% |
| 2026-09-11 | 51.78 | 51.80 | 51.40 | 51.54 | +0.559% | 19,203 | -6.221% |
| 2026-09-10 | 51.28 | 51.36 | 51.10 | 51.25 | -0.586% | 8,530 | -5.698% |
| 2026-09-09 | 51.55 | 51.76 | 51.45 | 51.55 | -0.268% | 9,497 | -6.250% |
| 2026-09-08 | 52.02 | 52.15 | 51.69 | 51.69 | -1.306% | 8,130 | -6.501% |
| 2026-09-04 | 52.24 | 52.48 | 52.24 | 52.37 | -0.298% | 35,424 | -7.722% |
| 2026-09-03 | 52.09 | 52.58 | 52.09 | 52.53 | +1.333% | 13,384 | -7.997% |
| 2026-09-02 | 51.30 | 52.35 | 51.30 | 51.84 | +1.594% | 13,476 | -6.771% |
| 2026-09-01 | 51.35 | 51.69 | 51.01 | 51.03 | -0.934% | 14,384 | -5.285% |
| 2026-08-31 | 51.65 | 51.65 | 51.45 | 51.51 | -0.545% | 40,830 | -6.170% |
| 2026-08-28 | 52.06 | 52.10 | 51.79 | 51.79 | +0.039% | 10,589 | -6.681% |
| 2026-08-27 | 51.73 | 51.82 | 51.47 | 51.77 | -0.430% | 17,463 | -6.645% |
| 2026-08-26 | 51.80 | 52.03 | 51.80 | 51.99 | +0.180% | 13,162 | -7.046% |
| 2026-08-25 | 51.85 | 52.01 | 51.83 | 51.90 | -0.020% | 39,842 | -6.879% |
| 2026-08-24 | 51.62 | 52.21 | 51.62 | 51.91 | +0.699% | 13,034 | -6.897% |
| 2026-08-21 | 51.54 | 51.87 | 51.48 | 51.55 | +0.598% | 20,201 | -6.246% |
| 2026-08-20 | 51.61 | 51.77 | 51.24 | 51.24 | -1.341% | 38,830 | -5.686% |
| 2026-08-19 | 52.72 | 52.72 | 51.85 | 51.94 | -1.142% | 14,984 | -6.950% |
| 2026-08-18 | 52.54 | 52.75 | 52.42 | 52.54 | -0.036% | 13,559 | -8.013% |
| 2026-08-17 | 52.91 | 53.08 | 52.56 | 52.56 | -0.837% | 11,385 | -8.046% |
| 2026-08-14 | 52.90 | 53.09 | 52.90 | 53.00 | +0.355% | 7,022 | -8.815% |
| 2026-08-13 | 52.86 | 52.91 | 52.61 | 52.81 | +0.359% | 9,765 | -8.491% |
| 2026-08-12 | 52.39 | 52.72 | 52.39 | 52.63 | +0.106% | 19,224 | -8.162% |
| 2026-08-11 | 52.45 | 52.67 | 52.43 | 52.57 | +0.476% | 13,939 | -8.065% |
| 2026-08-10 | 52.23 | 52.43 | 52.23 | 52.32 | +0.001% | 7,145 | -7.627% |
| 2026-08-07 | 52.50 | 52.50 | 52.20 | 52.32 | -0.070% | 5,942 | -7.626% |
| 2026-08-06 | 52.98 | 52.98 | 52.36 | 52.36 | -0.118% | 10,360 | -7.691% |
| 2026-08-05 | 52.38 | 52.74 | 52.30 | 52.42 | -0.079% | 16,700 | -7.800% |
| 2026-08-04 | 51.78 | 52.56 | 51.77 | 52.46 | +1.216% | 30,107 | -7.873% |
| 2026-08-03 | 51.45 | 51.95 | 51.43 | 51.83 | +1.053% | 23,394 | -6.753% |
| 2026-07-31 | 51.01 | 51.29 | 50.90 | 51.29 | +0.176% | 15,606 | -5.771% |
| 2026-07-30 | 51.24 | 51.24 | 50.56 | 51.20 | -0.098% | 18,248 | -5.605% |
| 2026-07-29 | 51.70 | 51.75 | 51.18 | 51.25 | -1.404% | 14,331 | -5.698% |
| 2026-07-28 | 51.56 | 51.98 | 51.40 | 51.98 | +1.168% | 28,130 | -7.022% |
| 2026-07-27 | 51.37 | 51.56 | 51.05 | 51.38 | +1.062% | 9,701 | -5.936% |
| 2026-07-24 | 50.38 | 51.11 | 50.34 | 50.84 | +0.773% | 58,088 | -4.937% |
| 2026-07-23 | 50.30 | 50.45 | 49.99 | 50.45 | -0.923% | 63,363 | -4.202% |
| 2026-07-22 | 50.85 | 50.98 | 50.66 | 50.92 | -0.352% | 174,015 | -5.086% |
| 2026-07-21 | 50.77 | 51.10 | 50.60 | 51.10 | +0.275% | 317,293 | -5.421% |
| 2026-07-20 | 51.13 | 51.18 | 50.88 | 50.96 | -0.643% | 23,721 | -5.161% |
| 2026-07-17 | 51.25 | 51.69 | 51.13 | 51.29 | -0.582% | 8,137 | -5.771% |
| 2026-07-16 | 51.12 | 51.69 | 51.12 | 51.59 | +0.703% | 20,290 | -6.319% |
| 2026-07-15 | 50.93 | 51.37 | 50.89 | 51.23 | +0.827% | 31,991 | -5.661% |
| 2026-07-14 | 50.44 | 51.26 | 50.44 | 50.81 | +0.435% | 25,986 | -4.881% |
| 2026-07-13 | 50.50 | 50.92 | 50.40 | 50.59 | +0.099% | 20,736 | -4.467% |
| 2026-07-10 | 50.64 | 50.64 | 50.36 | 50.54 | +0.377% | 16,125 | -4.373% |
| 2026-07-09 | 49.77 | 50.50 | 49.77 | 50.35 | +0.983% | 36,822 | -4.012% |
| 2026-07-08 | 50.60 | 50.60 | 49.78 | 49.86 | -2.226% | 88,725 | -3.069% |
| 2026-07-07 | 51.25 | 51.68 | 50.99 | 50.99 | -0.225% | 150,569 | -5.226% |
| 2026-07-06 | 50.57 | 51.12 | 50.57 | 51.11 | +1.008% | 91,600 | -5.439% |
| 2026-07-02 | 50.42 | 50.92 | 50.17 | 50.60 | +0.867% | 36,204 | -4.486% |
| 2026-07-01 | 49.32 | 50.35 | 49.32 | 50.16 | +1.621% | 85,493 | -3.658% |
| 2026-06-30 | 49.54 | 49.63 | 49.37 | 49.37 | -0.373% | 51,099 | -2.097% |
| 2026-06-29 | 49.31 | 49.63 | 49.31 | 49.55 | +0.517% | 27,339 | -2.462% |
| 2026-06-26 | 48.91 | 49.42 | 48.83 | 49.30 | +0.602% | 19,531 | -1.958% |
| 2026-06-25 | 48.72 | 49.70 | 48.72 | 49.00 | +0.740% | 35,952 | -1.367% |
| 2026-06-24 | 48.31 | 48.85 | 47.99 | 48.64 | +0.600% | 33,901 | -0.637% |
| 2026-06-23 | 47.93 | 48.37 | 47.80 | 48.35 | +0.436% | 53,082 | -0.041% |
| 2026-06-22 | 48.05 | 48.33 | 48.05 | 48.14 | +0.417% | 98,192 | +0.395% |
| 2026-06-18 | 48.29 | 48.40 | 47.87 | 47.94 | -0.125% | 65,791 | +0.814% |
| 2026-06-17 | 48.26 | 48.91 | 47.85 | 48.00 | -0.724% | 31,441 | +0.687% |
| 2026-06-16 | 47.86 | 48.41 | 47.86 | 48.35 | +1.246% | 18,546 | -0.041% |
| 2026-06-15 | 47.91 | 48.36 | 47.74 | 47.76 | +0.262% | 62,210 | +1.204% |
| 2026-06-12 | 47.31 | 47.69 | 47.23 | 47.63 | +1.147% | 27,650 | +1.470% |
| 2026-06-11 | 46.58 | 47.15 | 46.42 | 47.09 | +1.095% | 61,775 | +2.633% |
| 2026-06-10 | 46.63 | 47.09 | 46.55 | 46.58 | -0.491% | 210,980 | +3.757% |
| 2026-06-09 | 46.42 | 47.02 | 45.97 | 46.81 | +1.047% | 37,567 | +3.247% |
| 2026-06-08 | 46.51 | 46.75 | 46.25 | 46.33 | -0.464% | 45,397 | +4.328% |
| 2026-06-05 | 46.47 | 46.79 | 46.43 | 46.54 | +0.002% | 62,531 | +3.844% |
| 2026-06-04 | 45.83 | 46.83 | 45.83 | 46.54 | +2.245% | 177,406 | +3.846% |
| 2026-06-03 | 45.93 | 45.93 | 45.44 | 45.52 | -1.604% | 80,749 | +6.178% |
| 2026-06-02 | 45.79 | 46.41 | 45.79 | 46.26 | +0.916% | 96,099 | +4.475% |
| 2026-06-01 | 45.92 | 46.12 | 45.80 | 45.84 | -0.801% | 18,214 | +5.432% |
| 2026-05-29 | 46.27 | 46.56 | 46.13 | 46.21 | +0.229% | 159,357 | +4.588% |
| 2026-05-28 | 46.22 | 46.27 | 46.05 | 46.10 | -0.466% | 27,553 | +4.828% |
| 2026-05-27 | 46.51 | 46.82 | 46.28 | 46.32 | -0.686% | 15,374 | +4.339% |
| 2026-05-26 | 46.68 | 46.85 | 46.49 | 46.64 | +0.431% | 43,037 | +3.623% |
| 2026-05-22 | 46.62 | 46.66 | 46.32 | 46.44 | -0.226% | 9,606 | +4.070% |
| 2026-05-21 | 46.16 | 46.55 | 45.99 | 46.55 | +0.269% | 24,322 | +3.835% |
| 2026-05-20 | 45.64 | 46.50 | 45.64 | 46.42 | +1.243% | 11,874 | +4.115% |
| 2026-05-19 | 46.09 | 46.13 | 45.72 | 45.85 | -0.541% | 12,248 | +5.409% |
| 2026-05-18 | 45.62 | 46.21 | 45.62 | 46.10 | +0.830% | 13,819 | +4.838% |
| 2026-05-15 | 45.56 | 45.79 | 45.56 | 45.72 | -0.218% | 12,607 | +5.709% |
| 2026-05-14 | 45.57 | 46.01 | 45.57 | 45.82 | +0.596% | 16,446 | +5.478% |
| 2026-05-13 | 45.95 | 45.98 | 45.52 | 45.55 | -1.305% | 13,210 | +6.107% |
| 2026-05-12 | 45.95 | 46.23 | 45.56 | 46.15 | +0.393% | 10,884 | +4.722% |
| 2026-05-11 | 46.47 | 46.52 | 45.93 | 45.97 | -1.138% | 15,238 | +5.134% |
| 2026-05-08 | 46.76 | 46.81 | 46.43 | 46.50 | -0.109% | 20,209 | +3.937% |
| 2026-05-07 | 47.11 | 47.11 | 46.44 | 46.55 | -1.314% | 14,917 | +3.824% |
| 2026-05-06 | 46.92 | 47.41 | 46.92 | 47.17 | +1.370% | 19,286 | +2.459% |
| 2026-05-05 | 46.51 | 46.73 | 46.45 | 46.53 | +0.242% | 13,176 | +3.863% |
| 2026-05-04 | 47.00 | 47.04 | 46.29 | 46.42 | -1.564% | 36,395 | +4.115% |
| 2026-05-01 | 47.43 | 47.51 | 47.16 | 47.16 | -0.412% | 63,823 | +2.486% |
| 2026-04-30 | 46.56 | 47.37 | 46.56 | 47.35 | +1.474% | 23,360 | +2.063% |
| 2026-04-29 | 47.14 | 47.14 | 46.45 | 46.67 | -1.196% | 35,705 | +3.567% |
| 2026-04-28 | 47.32 | 47.42 | 47.01 | 47.23 | +0.076% | 28,516 | +2.329% |
| 2026-04-27 | 46.90 | 47.34 | 46.90 | 47.19 | +0.435% | 22,216 | +2.406% |
| 2026-04-24 | 47.40 | 47.40 | 46.94 | 46.99 | -0.907% | 12,151 | +2.852% |
| 2026-04-23 | 47.47 | 47.81 | 47.20 | 47.42 | -0.399% | 19,011 | +1.919% |
| 2026-04-22 | 48.32 | 48.35 | 47.59 | 47.61 | -0.813% | 14,963 | +1.512% |
| 2026-04-21 | 48.79 | 48.87 | 48.00 | 48.00 | -0.949% | 18,437 | +0.687% |
| 2026-04-20 | 48.21 | 48.61 | 48.21 | 48.46 | +0.145% | 100,556 | -0.268% |
| 2026-04-17 | 48.10 | 48.82 | 48.10 | 48.39 | +1.425% | 18,666 | -0.124% |
| 2026-04-16 | 47.78 | 47.92 | 47.58 | 47.71 | -0.084% | 15,692 | +1.300% |
| 2026-04-15 | 47.74 | 48.02 | 47.44 | 47.75 | +0.168% | 16,502 | +1.215% |
| 2026-04-14 | 47.59 | 47.77 | 47.35 | 47.67 | +0.168% | 23,970 | +1.385% |
| 2026-04-13 | 46.65 | 47.63 | 46.55 | 47.59 | +1.580% | 42,510 | +1.555% |
| 2026-04-10 | 47.33 | 47.33 | 46.74 | 46.85 | -0.909% | 12,456 | +3.159% |
| 2026-04-09 | 46.79 | 47.39 | 46.71 | 47.28 | +0.789% | 15,522 | +2.221% |
| 2026-04-08 | 46.93 | 47.00 | 46.62 | 46.91 | +3.167% | 18,017 | +3.027% |
| 2026-04-07 | 45.38 | 45.54 | 45.15 | 45.47 | -0.110% | 29,306 | +6.290% |
| 2026-04-06 | 45.13 | 45.60 | 45.13 | 45.52 | +0.597% | 15,087 | +6.173% |
| 2026-04-02 | 44.71 | 45.33 | 44.37 | 45.25 | +0.221% | 38,559 | +6.807% |
| 2026-04-01 | 45.14 | 45.44 | 44.87 | 45.15 | +0.691% | 22,151 | +7.043% |
| 2026-03-31 | 44.28 | 44.87 | 43.97 | 44.84 | +2.398% | 34,446 | +7.783% |
| 2026-03-30 | 43.87 | 44.00 | 43.55 | 43.79 | +1.062% | 27,498 | +10.368% |
| 2026-03-27 | 43.98 | 44.01 | 43.33 | 43.33 | -1.990% | 12,952 | +11.539% |
| 2026-03-26 | 44.11 | 44.52 | 44.06 | 44.21 | -0.741% | 56,175 | +9.319% |
| 2026-03-25 | 44.78 | 44.91 | 44.19 | 44.54 | +0.381% | 18,835 | +8.509% |
| 2026-03-24 | 43.95 | 44.63 | 43.95 | 44.37 | -0.065% | 11,322 | +8.922% |
| 2026-03-23 | 44.56 | 44.91 | 44.28 | 44.40 | +1.416% | 160,949 | +8.851% |
| 2026-03-20 | 43.91 | 43.91 | 43.50 | 43.78 | -0.523% | 28,247 | +10.393% |
| 2026-03-19 | 43.89 | 44.10 | 43.58 | 44.01 | -0.068% | 25,941 | +9.816% |
| 2026-03-18 | 44.45 | 45.31 | 44.04 | 44.04 | -1.454% | 26,271 | +9.741% |
| 2026-03-17 | 44.78 | 45.06 | 44.61 | 44.69 | +0.427% | 25,687 | +8.145% |
| 2026-03-16 | 44.63 | 44.81 | 44.43 | 44.50 | +0.645% | 18,053 | +8.607% |
| 2026-03-13 | 44.47 | 44.72 | 44.15 | 44.22 | -0.409% | 95,551 | +9.307% |
| 2026-03-12 | 44.44 | 44.55 | 44.30 | 44.40 | -1.231% | 127,625 | +8.859% |
| 2026-03-11 | 45.22 | 45.22 | 44.72 | 44.95 | -0.718% | 20,062 | +7.519% |
| 2026-03-10 | 45.20 | 45.83 | 45.20 | 45.27 | +0.011% | 45,034 | +6.748% |
| 2026-03-09 | 44.92 | 45.49 | 44.30 | 45.27 | -0.571% | 24,848 | +6.759% |
| 2026-03-06 | 45.71 | 45.71 | 44.97 | 45.53 | -1.727% | 69,323 | +6.150% |
| 2026-03-05 | 46.36 | 46.81 | 46.02 | 46.33 | -0.835% | 32,042 | +4.317% |
| 2026-03-04 | 46.83 | 46.83 | 46.51 | 46.72 | +0.581% | 20,063 | +3.446% |
| 2026-03-03 | 46.08 | 46.84 | 45.53 | 46.45 | -0.875% | 62,069 | +4.047% |
| 2026-03-02 | 46.30 | 47.10 | 46.30 | 46.86 | -0.298% | 31,514 | +3.137% |
| 2026-02-27 | 47.56 | 47.62 | 46.75 | 47.00 | -2.570% | 49,762 | +2.830% |
| 2026-02-26 | 47.86 | 48.49 | 47.86 | 48.24 | +0.878% | 26,079 | +0.187% |
| 2026-02-25 | 47.35 | 47.82 | 47.32 | 47.82 | +1.593% | 20,116 | +1.066% |
| 2026-02-24 | 46.84 | 47.35 | 46.55 | 47.07 | +0.064% | 153,295 | +2.677% |
| 2026-02-23 | 48.49 | 48.49 | 46.93 | 47.04 | -3.150% | 33,822 | +2.742% |
| 2026-02-20 | 48.15 | 48.57 | 48.04 | 48.57 | +0.851% | 135,155 | -0.494% |
| 2026-02-19 | 48.36 | 48.36 | 47.83 | 48.16 | -0.824% | 30,292 | +0.353% |
| 2026-02-18 | 48.55 | 48.65 | 48.40 | 48.56 | +0.517% | 35,959 | -0.474% |
| 2026-02-17 | 48.27 | 48.40 | 47.98 | 48.31 | +0.982% | 36,616 | +0.041% |
| 2026-02-13 | 47.93 | 48.08 | 47.62 | 47.84 | -0.333% | 31,969 | +1.024% |
| 2026-02-12 | 49.07 | 49.23 | 47.74 | 48.00 | -1.639% | 29,154 | +0.687% |
| 2026-02-11 | 49.68 | 49.72 | 48.70 | 48.80 | -1.573% | 46,039 | -0.963% |
| 2026-02-10 | 49.50 | 50.05 | 49.16 | 49.58 | -0.060% | 35,081 | -2.521% |
| 2026-02-09 | 49.60 | 49.91 | 49.53 | 49.61 | -0.221% | 30,150 | -2.580% |
| 2026-02-06 | 49.30 | 49.80 | 49.30 | 49.72 | +1.573% | 48,113 | -2.796% |
| 2026-02-05 | 49.21 | 49.31 | 48.80 | 48.95 | -0.831% | 26,336 | -1.267% |
| 2026-02-04 | 48.79 | 49.60 | 48.79 | 49.36 | +1.210% | 33,651 | -2.087% |
| 2026-02-03 | 48.49 | 49.14 | 48.48 | 48.77 | +0.702% | 43,375 | -0.902% |
| 2026-02-02 | 47.92 | 48.52 | 47.89 | 48.43 | +0.917% | 47,655 | -0.206% |
| 2026-01-30 | 48.04 | 48.06 | 47.53 | 47.99 | -0.291% | 41,207 | +0.708% |
| 2026-01-29 | 48.08 | 48.23 | 47.76 | 48.13 | +0.796% | 132,290 | +0.416% |
| 2026-01-28 | 47.99 | 48.10 | 47.64 | 47.75 | -0.728% | 70,748 | +1.215% |
| 2026-01-27 | 48.23 | 48.23 | 47.88 | 48.10 | +0.146% | 97,057 | +0.478% |
| 2026-01-26 | 47.89 | 48.17 | 47.88 | 48.03 | +0.481% | 57,679 | +0.625% |
| 2026-01-23 | 48.33 | 48.33 | 47.64 | 47.80 | -1.280% | 73,539 | +1.109% |
| 2026-01-22 | 48.49 | 48.76 | 48.30 | 48.42 | +0.436% | 195,541 | -0.186% |
| 2026-01-21 | 47.99 | 48.36 | 47.90 | 48.21 | +0.963% | 265,072 | +0.249% |
| 2026-01-20 | 47.90 | 48.30 | 47.61 | 47.75 | -1.485% | 89,234 | +1.215% |
| 2026-01-16 | 48.51 | 48.75 | 48.44 | 48.47 | +0.165% | 45,200 | -0.289% |
| 2026-01-15 | 48.44 | 48.69 | 48.23 | 48.39 | +0.166% | 109,237 | -0.124% |
| 2026-01-14 | 48.33 | 48.33 | 47.86 | 48.31 | -0.062% | 213,042 | +0.041% |
| 2026-01-13 | 48.91 | 48.91 | 48.22 | 48.34 | -0.882% | 90,782 | -0.021% |
| 2026-01-12 | 48.80 | 48.80 | 48.53 | 48.77 | -1.275% | 126,614 | -0.902% |
| 2026-01-09 | 49.88 | 49.88 | 49.38 | 49.40 | -0.584% | 227,118 | -2.166% |
| 2026-01-08 | 49.19 | 49.80 | 49.00 | 49.69 | +0.914% | 140,846 | -2.737% |
| 2026-01-07 | 49.72 | 49.72 | 49.07 | 49.24 | -1.065% | 158,752 | -1.848% |
| 2026-01-06 | 49.62 | 49.81 | 49.33 | 49.77 | +0.464% | 114,650 | -2.893% |
| 2026-01-05 | 48.58 | 49.79 | 48.58 | 49.54 | +1.850% | 247,433 | -2.442% |
| 2026-01-02 | 48.46 | 48.66 | 48.10 | 48.64 | +0.641% | 25,198 | -0.637% |
| 2025-12-31 | 48.74 | 48.76 | 48.30 | 48.33 | -0.678% | 46,031 | 0.000% |
| 2025-12-30 | 48.82 | 49.01 | 48.58 | 48.66 | -0.082% | 48,520 | -0.678% |
| 2025-12-29 | 48.94 | 48.94 | 48.00 | 48.70 | -1.894% | 29,117 | -0.760% |
| 2025-12-26 | 49.79 | 49.79 | 49.47 | 49.64 | -0.040% | 37,098 | -2.639% |
| 2025-12-24 | 49.69 | 49.82 | 49.53 | 49.66 | +0.323% | 9,613 | -2.678% |
| 2025-12-23 | 49.51 | 49.61 | 49.43 | 49.50 | +0.142% | 98,866 | -2.364% |
| 2025-12-22 | 49.06 | 49.59 | 49.06 | 49.43 | +0.960% | 30,972 | -2.225% |
| 2025-12-19 | 48.82 | 48.99 | 48.73 | 48.96 | +0.555% | 30,873 | -1.287% |
| 2025-12-18 | 48.74 | 48.94 | 48.43 | 48.69 | +0.392% | 42,642 | -0.739% |
| 2025-12-17 | 48.56 | 48.75 | 48.39 | 48.50 | -0.103% | 44,249 | -0.351% |
| 2025-12-16 | 48.68 | 48.79 | 48.31 | 48.55 | -0.288% | 108,092 | -0.453% |
| 2025-12-15 | 48.86 | 48.96 | 48.42 | 48.69 | +0.103% | 120,102 | -0.739% |
| 2025-12-12 | 49.03 | 49.03 | 48.42 | 48.64 | -0.369% | 20,708 | -0.637% |
| 2025-12-11 | 48.21 | 50.59 | 48.21 | 48.82 | +1.476% | 35,378 | -1.004% |
| 2025-12-10 | 47.19 | 48.22 | 47.09 | 48.11 | +2.231% | 29,286 | +0.457% |
| 2025-12-09 | 47.14 | 47.47 | 46.97 | 47.06 | +0.021% | 66,501 | +2.699% |
| 2025-12-08 | 47.10 | 47.25 | 46.86 | 47.05 | -0.297% | 28,362 | +2.721% |
| 2025-12-05 | 47.19 | 47.40 | 47.04 | 47.19 | +0.170% | 61,712 | +2.416% |
| 2025-12-04 | 47.07 | 47.28 | 47.01 | 47.11 | +0.298% | 33,127 | +2.590% |
| 2025-12-03 | 46.55 | 46.97 | 46.48 | 46.97 | +1.076% | 57,458 | +2.895% |
| 2025-12-02 | 46.59 | 46.63 | 46.33 | 46.47 | +0.216% | 24,522 | +4.003% |
| 2025-12-01 | 46.24 | 46.64 | 46.24 | 46.37 | +0.325% | 16,292 | +4.227% |
| 2025-11-28 | 46.20 | 46.59 | 46.11 | 46.22 | +0.043% | 16,772 | +4.565% |
| 2025-11-26 | 46.13 | 46.39 | 45.80 | 46.20 | +0.588% | 22,578 | +4.610% |
| 2025-11-25 | 45.24 | 46.01 | 45.24 | 45.93 | +1.908% | 30,651 | +5.225% |
| 2025-11-24 | 45.10 | 45.14 | 44.58 | 45.07 | +0.245% | 20,494 | +7.233% |
| 2025-11-21 | 44.59 | 45.25 | 44.48 | 44.96 | +1.426% | 225,984 | +7.496% |
| 2025-11-20 | 45.26 | 45.29 | 44.31 | 44.33 | -0.609% | 8,427 | +9.028% |
| 2025-11-19 | 44.52 | 44.60 | 44.12 | 44.60 | +0.064% | 5,661 | +8.364% |
| 2025-11-18 | 44.44 | 44.76 | 44.29 | 44.57 | +0.386% | 17,412 | +8.433% |
| 2025-11-17 | 45.28 | 45.28 | 44.33 | 44.40 | -2.030% | 16,493 | +8.851% |
| 2025-11-14 | 45.47 | 45.55 | 45.14 | 45.32 | -0.845% | 12,461 | +6.642% |
| 2025-11-13 | 46.43 | 46.43 | 45.71 | 45.71 | -1.411% | 14,969 | +5.741% |
| 2025-11-12 | 46.42 | 46.42 | 46.25 | 46.36 | +0.759% | 9,338 | +4.249% |
| 2025-11-11 | 46.32 | 46.32 | 45.92 | 46.01 | +0.351% | 9,066 | +5.040% |
| 2025-11-10 | 45.53 | 45.93 | 45.42 | 45.85 | +1.071% | 304,379 | +5.409% |
| 2025-11-07 | 45.08 | 45.37 | 44.80 | 45.36 | +0.786% | 433,527 | +6.538% |
| 2025-11-06 | 45.14 | 45.20 | 44.90 | 45.01 | -0.288% | 4,484 | +7.376% |
| 2025-11-05 | 44.94 | 45.21 | 44.71 | 45.14 | +1.000% | 20,035 | +7.067% |
| 2025-11-04 | 44.30 | 44.79 | 44.20 | 44.69 | -0.217% | 11,970 | +8.138% |
| 2025-11-03 | 44.56 | 44.82 | 44.24 | 44.79 | +0.255% | 7,638 | +7.904% |
| 2025-10-31 | 44.37 | 44.68 | 44.37 | 44.68 | +0.530% | 9,436 | +8.179% |
| 2025-10-30 | 44.20 | 44.76 | 44.20 | 44.44 | +0.573% | 4,457 | +8.752% |
| 2025-10-29 | 44.37 | 44.66 | 44.19 | 44.19 | -0.770% | 5,933 | +9.375% |
| 2025-10-28 | 44.70 | 44.70 | 44.53 | 44.53 | -0.702% | 2,587 | +8.534% |
| 2025-10-27 | 45.08 | 45.08 | 44.70 | 44.84 | +0.137% | 5,909 | +7.771% |
| 2025-10-24 | 44.84 | 44.91 | 44.73 | 44.78 | +0.888% | 22,221 | +7.919% |
| 2025-10-23 | 44.23 | 44.45 | 44.21 | 44.39 | +0.657% | 7,072 | +8.877% |
| 2025-10-22 | 44.39 | 44.39 | 43.88 | 44.10 | -0.145% | 12,906 | +9.592% |
| 2025-10-21 | 44.47 | 44.47 | 44.14 | 44.16 | -0.442% | 5,811 | +9.433% |
| 2025-10-20 | 44.15 | 44.45 | 43.97 | 44.36 | +1.675% | 46,609 | +8.950% |
| 2025-10-17 | 43.88 | 43.88 | 43.42 | 43.63 | +0.656% | 4,694 | +10.774% |
| 2025-10-16 | 44.25 | 44.40 | 43.13 | 43.34 | -2.531% | 8,962 | +11.501% |
| 2025-10-15 | 44.95 | 44.95 | 44.25 | 44.47 | -0.013% | 9,296 | +8.679% |
| 2025-10-14 | 44.10 | 44.75 | 43.80 | 44.48 | +0.944% | 5,604 | +8.665% |
| 2025-10-13 | 43.71 | 44.14 | 43.63 | 44.06 | +1.264% | 11,149 | +9.691% |
| 2025-10-10 | 44.78 | 44.78 | 43.51 | 43.51 | -2.193% | 8,115 | +11.078% |
| 2025-10-09 | 44.61 | 44.69 | 44.44 | 44.49 | -0.414% | 35,530 | +8.642% |
| 2025-10-08 | 45.07 | 45.07 | 44.63 | 44.67 | -0.543% | 4,712 | +8.192% |
| 2025-10-07 | 45.19 | 45.19 | 44.79 | 44.91 | -0.016% | 6,672 | +7.605% |
| 2025-10-06 | 45.22 | 45.24 | 44.80 | 44.92 | -0.424% | 5,615 | +7.587% |
| 2025-10-03 | 45.10 | 45.23 | 45.06 | 45.11 | +0.464% | 8,137 | +7.131% |
| 2025-10-02 | 44.88 | 44.98 | 44.67 | 44.90 | -0.409% | 6,612 | +7.628% |
| 2025-10-01 | 45.11 | 45.21 | 45.02 | 45.09 | -0.290% | 6,212 | +7.188% |
| 2025-09-30 | 45.61 | 45.81 | 44.97 | 45.22 | -0.656% | 10,021 | +6.877% |
| 2025-09-29 | 45.73 | 45.73 | 45.24 | 45.52 | -0.103% | 6,575 | +6.177% |
| 2025-09-26 | 45.48 | 45.69 | 45.36 | 45.57 | +0.664% | 11,796 | +6.067% |
| 2025-09-25 | 45.33 | 45.39 | 45.03 | 45.27 | -0.495% | 38,120 | +6.771% |
| 2025-09-24 | 45.55 | 45.60 | 45.40 | 45.49 | -0.307% | 5,393 | +6.243% |
| 2025-09-23 | 45.78 | 46.12 | 45.58 | 45.63 | +0.014% | 13,611 | +5.917% |
| 2025-09-22 | 45.86 | 45.86 | 45.61 | 45.62 | -0.624% | 9,104 | +5.932% |
| 2025-09-19 | 46.09 | 46.09 | 45.73 | 45.91 | -0.021% | 10,437 | +5.271% |
| 2025-09-18 | 45.85 | 45.95 | 45.41 | 45.92 | +0.568% | 13,806 | +5.249% |
| 2025-09-17 | 45.49 | 45.94 | 45.49 | 45.66 | +0.973% | 24,906 | +5.848% |
| 2025-09-16 | 45.68 | 45.68 | 44.99 | 45.22 | -0.769% | 18,521 | +6.877% |
| 2025-09-15 | 45.89 | 45.89 | 45.53 | 45.57 | +0.197% | 10,780 | +6.055% |
| 2025-09-12 | 45.47 | 45.58 | 45.34 | 45.48 | -0.216% | 9,207 | +6.264% |
| 2025-09-11 | 45.18 | 45.63 | 45.18 | 45.58 | +1.022% | 4,863 | +6.035% |
| 2025-09-10 | 45.11 | 45.29 | 44.70 | 45.12 | +0.130% | 15,604 | +7.118% |
| 2025-09-09 | 44.86 | 45.20 | 44.86 | 45.06 | +0.371% | 8,576 | +7.257% |
| 2025-09-08 | 44.99 | 44.99 | 44.64 | 44.89 | -0.320% | 5,087 | +7.656% |
| 2025-09-05 | 45.57 | 45.57 | 44.86 | 45.04 | -0.974% | 5,367 | +7.311% |
| 2025-09-04 | 44.99 | 45.49 | 44.99 | 45.48 | +1.366% | 4,978 | +6.266% |
| 2025-09-03 | 44.77 | 44.94 | 44.71 | 44.87 | -0.139% | 5,871 | +7.718% |
| 2025-09-02 | 45.27 | 45.27 | 44.55 | 44.93 | -0.760% | 124,734 | +7.568% |
| 2025-08-29 | 45.11 | 45.48 | 45.11 | 45.27 | +0.081% | 10,636 | +6.751% |
| 2025-08-28 | 45.23 | 45.25 | 45.13 | 45.24 | +0.204% | 12,204 | +6.838% |
| 2025-08-27 | 44.85 | 45.25 | 44.85 | 45.15 | +0.258% | 20,063 | +7.055% |
| 2025-08-26 | 44.67 | 45.03 | 44.67 | 45.03 | +0.499% | 4,869 | +7.332% |
| 2025-08-25 | 44.80 | 45.04 | 44.71 | 44.80 | -0.544% | 21,434 | +7.867% |
| 2025-08-22 | 44.72 | 45.16 | 44.72 | 45.05 | +2.241% | 8,431 | +7.281% |
| 2025-08-21 | 44.00 | 44.16 | 43.89 | 44.06 | -0.333% | 7,233 | +9.685% |
| 2025-08-20 | 43.99 | 44.25 | 43.98 | 44.21 | +0.662% | 4,028 | +9.319% |
| 2025-08-19 | 43.77 | 44.03 | 43.77 | 43.92 | +0.410% | 5,846 | +10.043% |
| 2025-08-18 | 43.70 | 43.76 | 43.58 | 43.74 | -0.046% | 8,060 | +10.494% |
| 2025-08-15 | 44.38 | 44.38 | 43.75 | 43.76 | -1.188% | 14,108 | +10.443% |
| 2025-08-14 | 43.88 | 44.29 | 43.88 | 44.29 | +0.335% | 7,256 | +9.131% |
| 2025-08-13 | 43.72 | 44.19 | 43.72 | 44.14 | +0.812% | 7,583 | +9.496% |
| 2025-08-12 | 43.04 | 43.82 | 43.04 | 43.78 | +1.743% | 8,167 | +10.385% |
| 2025-08-11 | 43.10 | 43.15 | 43.02 | 43.03 | -0.094% | 3,756 | +12.309% |
| 2025-08-08 | 43.03 | 43.20 | 43.03 | 43.07 | +0.933% | 4,606 | +12.204% |
| 2025-08-07 | 43.38 | 43.38 | 42.67 | 42.67 | -0.896% | 3,194 | +13.251% |
| 2025-08-06 | 43.02 | 43.16 | 42.98 | 43.06 | +0.357% | 6,447 | +12.237% |
| 2025-08-05 | 42.85 | 43.02 | 42.68 | 42.91 | +0.259% | 27,432 | +12.637% |
| 2025-08-04 | 42.57 | 42.81 | 42.50 | 42.80 | +1.059% | 13,987 | +12.929% |
| 2025-08-01 | 42.71 | 42.71 | 42.20 | 42.35 | -1.459% | 10,367 | +14.125% |
| 2025-07-31 | 43.16 | 43.44 | 42.98 | 42.98 | -1.003% | 9,863 | +12.460% |
| 2025-07-30 | 43.69 | 43.72 | 43.26 | 43.41 | -0.495% | 8,075 | +11.332% |
| 2025-07-29 | 43.79 | 43.92 | 43.62 | 43.63 | -0.044% | 2,582 | +10.781% |
| 2025-07-28 | 43.80 | 43.81 | 43.58 | 43.65 | -0.695% | 8,319 | +10.732% |
| 2025-07-25 | 43.80 | 44.01 | 43.64 | 43.95 | +0.389% | 11,476 | +9.962% |
| 2025-07-24 | 44.14 | 44.19 | 43.78 | 43.78 | -0.790% | 3,310 | +10.390% |
| 2025-07-23 | 44.20 | 44.20 | 43.74 | 44.13 | +0.931% | 8,168 | +9.518% |
| 2025-07-22 | 43.35 | 43.79 | 43.35 | 43.72 | +0.832% | 3,483 | +10.537% |
| 2025-07-21 | 43.53 | 43.72 | 43.36 | 43.36 | -0.006% | 6,369 | +11.457% |
| 2025-07-18 | 43.33 | 43.36 | 43.19 | 43.36 | +0.381% | 7,663 | +11.451% |
| 2025-07-17 | 42.87 | 43.28 | 42.84 | 43.20 | +0.654% | 29,488 | +11.875% |
| 2025-07-16 | 43.09 | 43.09 | 42.55 | 42.92 | +0.232% | 26,809 | +12.606% |
| 2025-07-15 | 43.65 | 43.65 | 42.82 | 42.82 | -2.056% | 9,534 | +12.868% |
| 2025-07-14 | 43.42 | 43.73 | 43.42 | 43.72 | +0.572% | 6,588 | +10.548% |
| 2025-07-11 | 43.60 | 43.62 | 43.34 | 43.47 | -0.786% | 13,044 | +11.180% |
| 2025-07-10 | 43.68 | 43.86 | 43.51 | 43.81 | +0.715% | 7,441 | +10.306% |
| 2025-07-09 | 43.68 | 43.68 | 43.23 | 43.50 | -0.038% | 7,414 | +11.095% |
| 2025-07-08 | 43.43 | 43.63 | 43.42 | 43.52 | -0.001% | 8,300 | +11.052% |
| 2025-07-07 | 43.93 | 44.02 | 43.44 | 43.52 | -0.700% | 29,353 | +11.051% |
| 2025-07-03 | 43.63 | 43.95 | 43.63 | 43.83 | +0.730% | 2,335 | +10.274% |
| 2025-07-02 | 43.20 | 43.56 | 43.19 | 43.51 | +0.463% | 10,989 | +11.078% |
| 2025-07-01 | 43.09 | 43.33 | 43.09 | 43.31 | +0.860% | 30,433 | +11.593% |
| 2025-06-30 | 43.11 | 43.11 | 42.85 | 42.94 | +0.562% | 48,130 | +12.552% |
| 2025-06-27 | 42.83 | 42.95 | 42.57 | 42.70 | +0.093% | 53,012 | +13.185% |
| 2025-06-26 | 42.55 | 42.71 | 42.55 | 42.66 | +1.139% | 4,737 | +13.291% |
| 2025-06-25 | 42.43 | 42.43 | 42.06 | 42.18 | -0.233% | 2,090 | +14.581% |
| 2025-06-24 | 42.02 | 42.37 | 42.02 | 42.28 | +1.353% | 6,099 | +14.314% |
| 2025-06-23 | 41.12 | 41.71 | 40.97 | 41.71 | +1.153% | 8,169 | +15.861% |
| 2025-06-20 | 41.25 | 41.34 | 41.23 | 41.24 | +0.487% | 5,155 | +17.197% |
| 2025-06-18 | 40.76 | 41.16 | 40.76 | 41.04 | +1.048% | 2,906 | +17.768% |
| 2025-06-17 | 40.90 | 40.90 | 40.55 | 40.61 | -1.047% | 3,335 | +19.002% |
| 2025-06-16 | 41.12 | 41.28 | 41.04 | 41.04 | +1.209% | 3,252 | +17.756% |
| 2025-06-13 | 40.75 | 40.92 | 40.47 | 40.55 | -1.669% | 6,219 | +19.180% |
| 2025-06-12 | 41.24 | 41.26 | 41.06 | 41.24 | +0.019% | 5,345 | +17.191% |
| 2025-06-11 | 41.45 | 41.48 | 41.21 | 41.23 | -0.305% | 6,863 | +17.213% |
| 2025-06-10 | 41.29 | 41.45 | 41.24 | 41.36 | -0.077% | 4,292 | +16.855% |
| 2025-06-09 | 41.41 | 41.49 | 41.16 | 41.39 | +0.135% | 10,353 | +16.765% |
| 2025-06-06 | 41.15 | 41.34 | 41.15 | 41.34 | +1.637% | 10,094 | +16.923% |
| 2025-06-05 | 40.82 | 40.82 | 40.57 | 40.67 | -0.333% | 5,076 | +18.837% |
| 2025-06-04 | 41.11 | 41.13 | 40.80 | 40.80 | -0.451% | 8,147 | +18.441% |
| 2025-06-03 | 40.62 | 41.07 | 40.54 | 40.99 | +0.230% | 11,858 | +17.907% |
| 2025-06-02 | 40.71 | 40.90 | 40.60 | 40.90 | +0.473% | 3,121 | +18.178% |
| 2025-05-30 | 40.61 | 40.80 | 40.48 | 40.70 | +0.066% | 4,798 | +18.737% |
| 2025-05-29 | 40.55 | 40.68 | 40.48 | 40.68 | +0.497% | 5,372 | +18.816% |
| 2025-05-28 | 40.80 | 40.80 | 40.48 | 40.48 | -0.744% | 2,136 | +19.406% |
| 2025-05-27 | 40.89 | 40.89 | 40.46 | 40.78 | +1.605% | 5,790 | +18.519% |
| 2025-05-23 | 39.86 | 40.28 | 39.86 | 40.13 | -0.401% | 2,415 | +20.421% |
| 2025-05-22 | 40.18 | 40.51 | 40.06 | 40.30 | -0.113% | 6,258 | +19.938% |
| 2025-05-21 | 40.91 | 40.98 | 40.33 | 40.34 | -2.037% | 5,107 | +19.802% |
| 2025-05-20 | 41.22 | 41.37 | 41.14 | 41.18 | -0.554% | 6,150 | +17.362% |
| 2025-05-19 | 41.23 | 41.42 | 41.23 | 41.41 | +0.047% | 3,825 | +16.712% |
| 2025-05-16 | 41.19 | 41.49 | 41.13 | 41.39 | +0.439% | 4,740 | +16.767% |
| 2025-05-15 | 40.97 | 41.24 | 40.87 | 41.21 | +0.773% | 17,959 | +17.279% |
| 2025-05-14 | 41.11 | 41.41 | 40.78 | 40.89 | -0.480% | 4,406 | +18.186% |
| 2025-05-13 | 40.92 | 41.24 | 40.89 | 41.09 | +1.008% | 3,669 | +17.619% |
| 2025-05-12 | 40.92 | 40.92 | 40.52 | 40.68 | +2.416% | 10,827 | +18.805% |
| 2025-05-09 | 39.73 | 39.84 | 39.62 | 39.72 | -0.052% | 4,268 | +21.676% |
| 2025-05-08 | 39.72 | 40.03 | 39.72 | 39.74 | +0.942% | 111,032 | +21.612% |
| 2025-05-07 | 39.28 | 39.58 | 39.28 | 39.37 | +0.026% | 2,693 | +22.758% |
| 2025-05-06 | 39.36 | 39.48 | 39.30 | 39.36 | -0.240% | 1,778 | +22.790% |
| 2025-05-05 | 39.35 | 39.70 | 39.35 | 39.45 | -0.505% | 8,026 | +22.495% |
| 2025-05-02 | 39.17 | 39.66 | 39.17 | 39.66 | +2.554% | 1,438 | +21.876% |
| 2025-05-01 | 38.44 | 38.67 | 38.44 | 38.67 | +0.290% | 1,856 | +24.988% |
| 2025-04-30 | 38.10 | 38.56 | 37.88 | 38.56 | -0.224% | 2,039 | +25.351% |
| 2025-04-29 | 38.41 | 38.73 | 38.28 | 38.64 | +0.816% | 33,777 | +25.070% |
| 2025-04-28 | 38.44 | 38.44 | 38.11 | 38.33 | +0.801% | 2,881 | +26.091% |
| 2025-04-25 | 37.96 | 38.40 | 37.96 | 38.02 | -0.639% | 6,112 | +27.101% |
| 2025-04-24 | 37.85 | 38.35 | 37.77 | 38.27 | +1.455% | 4,992 | +26.289% |
| 2025-04-23 | 38.49 | 38.49 | 37.71 | 37.72 | +1.487% | 4,567 | +28.126% |
| 2025-04-22 | 36.53 | 37.17 | 36.53 | 37.17 | +2.850% | 2,742 | +30.032% |
| 2025-04-21 | 36.22 | 36.22 | 35.83 | 36.14 | -1.153% | 7,674 | +33.737% |
| 2025-04-17 | 36.58 | 36.63 | 36.55 | 36.56 | +0.874% | 1,105 | +32.196% |
| 2025-04-16 | 36.52 | 36.69 | 36.08 | 36.24 | -1.618% | 7,516 | +33.351% |
| 2025-04-15 | 37.02 | 37.27 | 36.84 | 36.84 | +0.827% | 4,762 | +31.193% |
| 2025-04-14 | 36.53 | 36.78 | 36.31 | 36.54 | 0.000% | 64,034 | +32.278% |