DUSA
Davis Select U.S. Equity ETF
stockBATSETF
Market OpenOct 5, 2026 9:45:23 AM EDT
54.93USD-0.399%(-0.22)20,295
55.09Bid55.48Ask0.39SpreadDUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.97 | 54.97 | 54.93 | 54.93 | -0.399% | 20,295 | 0.000% |
| 2026-10-02 | 54.94 | 55.21 | 54.75 | 55.15 | +1.007% | 34,321 | -0.399% |
| 2026-10-01 | 54.65 | 54.81 | 54.13 | 54.60 | -0.146% | 64,583 | +0.604% |
| 2026-09-30 | 55.20 | 55.20 | 54.68 | 54.68 | -0.708% | 19,374 | +0.457% |
| 2026-09-29 | 55.19 | 55.19 | 54.90 | 55.07 | -0.253% | 38,611 | -0.254% |
| 2026-09-28 | 55.66 | 55.66 | 55.15 | 55.21 | -0.791% | 42,062 | -0.507% |
| 2026-09-25 | 55.47 | 55.72 | 55.23 | 55.65 | +0.144% | 23,066 | -1.294% |
| 2026-09-24 | 55.40 | 55.58 | 55.29 | 55.57 | 0.000% | 24,768 | -1.152% |
| 2026-09-23 | 56.00 | 56.00 | 55.55 | 55.57 | -0.803% | 26,080 | -1.152% |
| 2026-09-22 | 56.23 | 56.47 | 56.00 | 56.02 | -0.674% | 23,775 | -1.946% |
| 2026-09-21 | 56.08 | 56.55 | 56.06 | 56.40 | +0.822% | 46,076 | -2.606% |
| 2026-09-18 | 56.15 | 56.15 | 55.88 | 55.94 | -0.303% | 21,916 | -1.806% |
| 2026-09-17 | 56.32 | 56.41 | 56.09 | 56.11 | -0.142% | 56,527 | -2.103% |
| 2026-09-16 | 57.06 | 57.30 | 55.87 | 56.19 | -1.386% | 102,563 | -2.242% |
| 2026-09-15 | 57.06 | 57.06 | 56.81 | 56.98 | -0.123% | 42,023 | -3.598% |
| 2026-09-14 | 56.79 | 57.19 | 56.79 | 57.05 | +0.334% | 77,928 | -3.716% |
| 2026-09-11 | 56.83 | 57.01 | 56.69 | 56.86 | +0.548% | 15,408 | -3.394% |
| 2026-09-10 | 56.62 | 56.68 | 56.40 | 56.55 | -0.247% | 21,873 | -2.865% |
| 2026-09-09 | 57.02 | 57.02 | 56.55 | 56.69 | -0.229% | 22,893 | -3.105% |
| 2026-09-08 | 57.17 | 57.17 | 56.82 | 56.82 | -0.664% | 28,588 | -3.326% |
| 2026-09-04 | 57.02 | 57.34 | 57.02 | 57.20 | -0.209% | 40,309 | -3.969% |
| 2026-09-03 | 57.35 | 57.48 | 57.20 | 57.32 | +0.052% | 13,415 | -4.170% |
| 2026-09-02 | 56.70 | 57.50 | 56.70 | 57.29 | +1.183% | 16,194 | -4.119% |
| 2026-09-01 | 56.50 | 56.84 | 56.47 | 56.62 | -0.053% | 44,689 | -2.985% |
| 2026-08-31 | 56.73 | 56.74 | 56.52 | 56.65 | -0.457% | 56,691 | -3.036% |
| 2026-08-28 | 56.85 | 57.09 | 56.73 | 56.91 | +0.211% | 36,618 | -3.479% |
| 2026-08-27 | 56.80 | 56.93 | 56.67 | 56.79 | -0.543% | 42,699 | -3.275% |
| 2026-08-26 | 57.16 | 57.24 | 56.97 | 57.10 | +0.053% | 47,194 | -3.800% |
| 2026-08-25 | 57.27 | 57.27 | 56.91 | 57.07 | -0.297% | 27,803 | -3.750% |
| 2026-08-24 | 57.13 | 57.39 | 57.05 | 57.24 | +0.193% | 60,404 | -4.036% |
| 2026-08-21 | 56.98 | 57.17 | 56.90 | 57.13 | +0.581% | 71,184 | -3.851% |
| 2026-08-20 | 56.87 | 57.08 | 56.80 | 56.80 | -0.438% | 22,082 | -3.292% |
| 2026-08-19 | 57.33 | 57.60 | 56.99 | 57.05 | -0.149% | 36,129 | -3.716% |
| 2026-08-18 | 57.28 | 57.38 | 57.13 | 57.13 | -0.358% | 35,479 | -3.859% |
| 2026-08-17 | 57.62 | 57.62 | 57.16 | 57.34 | -0.589% | 32,702 | -4.203% |
| 2026-08-14 | 57.52 | 57.72 | 57.49 | 57.68 | +0.980% | 22,419 | -4.768% |
| 2026-08-13 | 57.30 | 57.43 | 57.12 | 57.12 | -0.062% | 46,833 | -3.834% |
| 2026-08-12 | 57.29 | 57.30 | 57.02 | 57.16 | -0.235% | 28,255 | -3.894% |
| 2026-08-11 | 57.73 | 57.80 | 57.28 | 57.29 | -0.504% | 51,291 | -4.119% |
| 2026-08-10 | 57.56 | 57.71 | 57.41 | 57.58 | +0.139% | 39,773 | -4.602% |
| 2026-08-07 | 57.52 | 57.58 | 57.22 | 57.50 | +0.314% | 46,404 | -4.470% |
| 2026-08-06 | 58.00 | 58.00 | 57.26 | 57.32 | -0.590% | 46,015 | -4.170% |
| 2026-08-05 | 58.24 | 58.28 | 57.63 | 57.66 | -1.216% | 81,852 | -4.735% |
| 2026-08-04 | 57.97 | 58.53 | 57.80 | 58.37 | +0.378% | 57,881 | -5.893% |
| 2026-08-03 | 57.62 | 58.20 | 57.62 | 58.15 | +1.157% | 35,683 | -5.537% |
| 2026-07-31 | 57.43 | 57.63 | 57.21 | 57.48 | +0.851% | 56,395 | -4.445% |
| 2026-07-30 | 57.07 | 57.10 | 56.62 | 57.00 | -0.593% | 59,073 | -3.632% |
| 2026-07-29 | 57.87 | 57.97 | 57.28 | 57.34 | -0.589% | 40,002 | -4.203% |
| 2026-07-28 | 57.54 | 57.77 | 57.53 | 57.68 | +0.804% | 73,249 | -4.768% |
| 2026-07-27 | 57.39 | 57.45 | 57.20 | 57.22 | +0.509% | 39,503 | -4.002% |
| 2026-07-24 | 56.87 | 57.18 | 56.79 | 56.93 | +0.194% | 32,522 | -3.513% |
| 2026-07-23 | 56.93 | 56.93 | 56.62 | 56.82 | -1.045% | 32,051 | -3.326% |
| 2026-07-22 | 57.79 | 57.82 | 57.39 | 57.42 | -0.798% | 35,780 | -4.336% |
| 2026-07-21 | 58.07 | 58.07 | 57.38 | 57.88 | +0.682% | 61,653 | -5.100% |
| 2026-07-20 | 57.58 | 57.84 | 57.49 | 57.49 | -0.087% | 50,097 | -4.453% |
| 2026-07-17 | 57.69 | 57.97 | 57.41 | 57.54 | -0.553% | 41,085 | -4.536% |
| 2026-07-16 | 57.99 | 58.31 | 57.78 | 57.86 | -0.104% | 48,152 | -5.064% |
| 2026-07-15 | 57.64 | 58.00 | 57.50 | 57.92 | +0.625% | 44,695 | -5.162% |
| 2026-07-14 | 57.62 | 57.74 | 57.38 | 57.56 | -0.052% | 55,968 | -4.569% |
| 2026-07-13 | 57.53 | 57.76 | 57.48 | 57.59 | +0.296% | 38,476 | -4.619% |
| 2026-07-10 | 57.27 | 57.44 | 57.14 | 57.42 | +0.825% | 52,159 | -4.336% |
| 2026-07-09 | 56.67 | 56.99 | 56.65 | 56.95 | +0.476% | 48,645 | -3.547% |
| 2026-07-08 | 56.76 | 56.98 | 56.63 | 56.68 | -0.753% | 100,813 | -3.088% |
| 2026-07-07 | 57.17 | 57.37 | 56.97 | 57.11 | +0.193% | 38,760 | -3.817% |
| 2026-07-06 | 56.87 | 57.01 | 56.61 | 57.00 | +0.229% | 29,696 | -3.632% |
| 2026-07-02 | 56.81 | 56.88 | 56.38 | 56.87 | +0.371% | 48,544 | -3.411% |
| 2026-07-01 | 56.38 | 56.98 | 56.38 | 56.66 | +0.854% | 49,329 | -3.053% |
| 2026-06-30 | 56.48 | 56.48 | 56.16 | 56.18 | -0.537% | 49,659 | -2.225% |
| 2026-06-29 | 56.49 | 56.63 | 56.24 | 56.48 | +0.755% | 32,512 | -2.750% |
| 2026-06-26 | 55.95 | 56.49 | 55.95 | 56.06 | +0.080% | 25,990 | -2.016% |
| 2026-06-25 | 55.88 | 56.41 | 55.88 | 56.02 | +0.511% | 49,356 | -1.937% |
| 2026-06-24 | 55.60 | 55.94 | 55.60 | 55.73 | +0.126% | 47,307 | -1.435% |
| 2026-06-23 | 55.40 | 55.66 | 55.40 | 55.66 | -0.179% | 53,694 | -1.312% |
| 2026-06-22 | 55.69 | 55.99 | 55.64 | 55.76 | -0.179% | 54,426 | -1.489% |
| 2026-06-18 | 56.24 | 56.24 | 55.74 | 55.86 | +0.036% | 88,248 | -1.665% |
| 2026-06-17 | 56.61 | 56.63 | 55.61 | 55.84 | -1.308% | 48,039 | -1.630% |
| 2026-06-16 | 56.58 | 56.80 | 56.53 | 56.58 | -0.018% | 56,742 | -2.916% |
| 2026-06-15 | 56.55 | 56.80 | 56.51 | 56.59 | +0.730% | 37,876 | -2.933% |
| 2026-06-12 | 55.75 | 56.27 | 55.56 | 56.18 | +1.116% | 62,411 | -2.225% |
| 2026-06-11 | 55.37 | 55.63 | 54.91 | 55.56 | +0.926% | 46,513 | -1.134% |
| 2026-06-10 | 55.36 | 55.74 | 55.05 | 55.05 | -0.703% | 38,986 | -0.218% |
| 2026-06-09 | 55.37 | 55.71 | 54.73 | 55.44 | +0.453% | 84,721 | -0.920% |
| 2026-06-08 | 55.41 | 55.43 | 55.14 | 55.19 | -0.036% | 38,145 | -0.471% |
| 2026-06-05 | 55.61 | 55.74 | 55.11 | 55.21 | -1.146% | 28,573 | -0.507% |
| 2026-06-04 | 55.37 | 55.93 | 55.37 | 55.85 | +1.416% | 71,703 | -1.647% |
| 2026-06-03 | 55.29 | 55.42 | 55.03 | 55.07 | -0.452% | 38,657 | -0.254% |
| 2026-06-02 | 55.14 | 55.53 | 55.14 | 55.32 | -0.090% | 45,153 | -0.705% |
| 2026-06-01 | 55.73 | 55.73 | 55.32 | 55.37 | -0.306% | 36,466 | -0.795% |
| 2026-05-29 | 55.94 | 55.94 | 55.47 | 55.54 | -0.795% | 34,086 | -1.098% |
| 2026-05-28 | 56.13 | 56.13 | 55.69 | 55.98 | -0.223% | 61,177 | -1.884% |
| 2026-05-27 | 55.78 | 56.26 | 55.78 | 56.11 | +0.574% | 45,211 | -2.103% |
| 2026-05-26 | 56.03 | 56.16 | 55.68 | 55.79 | -0.232% | 43,399 | -1.541% |
| 2026-05-22 | 55.79 | 56.17 | 55.79 | 55.92 | +0.485% | 48,217 | -1.770% |
| 2026-05-21 | 55.74 | 55.74 | 55.27 | 55.65 | -0.108% | 41,678 | -1.294% |
| 2026-05-20 | 55.54 | 55.86 | 55.41 | 55.71 | +0.306% | 47,474 | -1.400% |
| 2026-05-19 | 55.91 | 55.91 | 55.51 | 55.54 | -1.122% | 87,354 | -1.098% |
| 2026-05-18 | 55.81 | 56.19 | 55.81 | 56.17 | +0.286% | 41,664 | -2.208% |
| 2026-05-15 | 55.98 | 56.10 | 55.84 | 56.01 | -0.497% | 26,903 | -1.928% |
| 2026-05-14 | 56.30 | 56.46 | 56.21 | 56.29 | +0.089% | 28,711 | -2.416% |
| 2026-05-13 | 56.03 | 56.27 | 55.91 | 56.24 | +0.393% | 63,653 | -2.329% |
| 2026-05-12 | 55.74 | 56.05 | 55.45 | 56.02 | +0.286% | 36,444 | -1.946% |
| 2026-05-11 | 56.13 | 56.22 | 55.69 | 55.86 | -0.321% | 68,329 | -1.665% |
| 2026-05-08 | 55.98 | 56.08 | 55.71 | 56.04 | +0.683% | 38,085 | -1.981% |
| 2026-05-07 | 55.82 | 55.82 | 55.33 | 55.66 | -0.215% | 37,413 | -1.312% |
| 2026-05-06 | 55.56 | 55.95 | 55.56 | 55.78 | +0.505% | 54,026 | -1.524% |
| 2026-05-05 | 55.66 | 55.66 | 55.34 | 55.50 | +0.385% | 48,378 | -1.027% |
| 2026-05-04 | 55.13 | 55.36 | 54.91 | 55.29 | +0.231% | 39,504 | -0.646% |
| 2026-05-01 | 55.34 | 55.34 | 54.99 | 55.16 | -0.343% | 109,056 | -0.417% |
| 2026-04-30 | 54.97 | 55.41 | 54.57 | 55.35 | +0.820% | 42,325 | -0.759% |
| 2026-04-29 | 54.77 | 55.03 | 54.71 | 54.90 | +0.109% | 46,381 | +0.055% |
| 2026-04-28 | 54.85 | 55.04 | 54.74 | 54.84 | +0.128% | 52,022 | +0.164% |
| 2026-04-27 | 54.47 | 54.93 | 54.47 | 54.77 | +0.337% | 41,478 | +0.292% |
| 2026-04-24 | 54.85 | 54.85 | 54.44 | 54.59 | -0.590% | 157,252 | +0.630% |
| 2026-04-23 | 54.42 | 54.95 | 54.42 | 54.91 | +1.329% | 65,377 | +0.036% |
| 2026-04-22 | 54.19 | 54.47 | 54.05 | 54.19 | +0.352% | 43,239 | +1.366% |
| 2026-04-21 | 54.24 | 54.39 | 53.92 | 54.00 | +0.241% | 36,280 | +1.722% |
| 2026-04-20 | 53.88 | 54.16 | 53.87 | 53.87 | -0.388% | 43,730 | +1.968% |
| 2026-04-17 | 53.56 | 54.08 | 53.56 | 54.08 | +1.009% | 40,649 | +1.572% |
| 2026-04-16 | 53.23 | 53.54 | 53.23 | 53.54 | +0.431% | 27,168 | +2.596% |
| 2026-04-15 | 53.31 | 53.44 | 53.07 | 53.31 | +0.075% | 37,210 | +3.039% |
| 2026-04-14 | 53.08 | 53.42 | 52.97 | 53.27 | +0.301% | 53,496 | +3.116% |
| 2026-04-13 | 52.71 | 53.19 | 52.58 | 53.11 | +0.454% | 34,797 | +3.427% |
| 2026-04-10 | 52.90 | 53.02 | 52.79 | 52.87 | -0.189% | 26,492 | +3.896% |
| 2026-04-09 | 52.53 | 53.06 | 52.53 | 52.97 | +0.991% | 48,222 | +3.700% |
| 2026-04-08 | 52.33 | 52.50 | 52.02 | 52.45 | +1.667% | 34,033 | +4.728% |
| 2026-04-07 | 51.44 | 51.60 | 51.36 | 51.59 | +0.605% | 26,481 | +6.474% |
| 2026-04-06 | 50.84 | 51.33 | 50.84 | 51.28 | +0.392% | 20,738 | +7.118% |
| 2026-04-02 | 50.51 | 51.08 | 50.46 | 51.08 | +0.354% | 33,173 | +7.537% |
| 2026-04-01 | 50.99 | 51.24 | 50.79 | 50.90 | +0.315% | 39,248 | +7.917% |
| 2026-03-31 | 50.28 | 50.91 | 50.23 | 50.74 | +1.826% | 42,507 | +8.258% |
| 2026-03-30 | 50.07 | 50.19 | 49.54 | 49.83 | +0.302% | 42,536 | +10.235% |
| 2026-03-27 | 50.11 | 50.24 | 49.64 | 49.68 | -1.682% | 34,067 | +10.568% |
| 2026-03-26 | 50.84 | 50.98 | 50.36 | 50.53 | -0.817% | 73,207 | +8.708% |
| 2026-03-25 | 51.08 | 51.17 | 50.70 | 50.95 | +0.327% | 17,728 | +7.820% |
| 2026-03-24 | 50.17 | 50.97 | 50.17 | 50.78 | +0.594% | 27,673 | +8.173% |
| 2026-03-23 | 50.48 | 50.90 | 50.40 | 50.48 | +1.142% | 28,569 | +8.815% |
| 2026-03-20 | 50.35 | 50.35 | 49.72 | 49.91 | -0.854% | 52,211 | +10.058% |
| 2026-03-19 | 50.33 | 50.63 | 50.17 | 50.34 | -0.866% | 33,093 | +9.118% |
| 2026-03-18 | 51.01 | 51.13 | 50.59 | 50.78 | -0.723% | 23,874 | +8.173% |
| 2026-03-17 | 50.86 | 51.30 | 50.86 | 51.15 | +0.848% | 24,045 | +7.390% |
| 2026-03-16 | 50.63 | 50.91 | 50.60 | 50.72 | +1.016% | 26,699 | +8.300% |
| 2026-03-13 | 50.47 | 50.72 | 50.20 | 50.21 | -0.417% | 23,294 | +9.401% |
| 2026-03-12 | 50.52 | 50.61 | 50.30 | 50.42 | -0.611% | 85,404 | +8.945% |
| 2026-03-11 | 50.51 | 50.98 | 50.48 | 50.73 | -0.039% | 96,119 | +8.279% |
| 2026-03-10 | 51.00 | 51.23 | 50.67 | 50.75 | -0.510% | 42,366 | +8.236% |
| 2026-03-09 | 50.48 | 51.13 | 49.95 | 51.01 | -0.029% | 105,901 | +7.685% |
| 2026-03-06 | 51.50 | 51.50 | 50.70 | 51.02 | -1.762% | 127,371 | +7.653% |
| 2026-03-05 | 51.98 | 52.11 | 51.45 | 51.94 | -0.307% | 50,685 | +5.757% |
| 2026-03-04 | 51.86 | 52.22 | 51.63 | 52.10 | +0.575% | 174,450 | +5.432% |
| 2026-03-03 | 51.66 | 52.10 | 51.05 | 51.80 | -1.028% | 80,983 | +6.039% |
| 2026-03-02 | 51.80 | 52.50 | 51.79 | 52.34 | +0.096% | 36,148 | +4.948% |
| 2026-02-27 | 52.25 | 52.35 | 51.94 | 52.29 | -0.570% | 45,517 | +5.049% |
| 2026-02-26 | 52.46 | 52.82 | 52.38 | 52.59 | +0.229% | 33,822 | +4.450% |
| 2026-02-25 | 52.22 | 52.47 | 52.13 | 52.47 | +1.001% | 20,356 | +4.688% |
| 2026-02-24 | 51.86 | 52.15 | 51.70 | 51.95 | 0.000% | 29,914 | +5.736% |
| 2026-02-23 | 53.02 | 53.03 | 51.83 | 51.95 | -2.368% | 61,345 | +5.736% |
| 2026-02-20 | 52.73 | 53.24 | 52.62 | 53.21 | +0.872% | 54,559 | +3.232% |
| 2026-02-19 | 52.81 | 52.96 | 52.55 | 52.75 | -0.678% | 44,331 | +4.133% |
| 2026-02-18 | 52.61 | 53.11 | 52.61 | 53.11 | +1.143% | 45,026 | +3.427% |
| 2026-02-17 | 52.48 | 52.73 | 52.06 | 52.51 | -0.152% | 68,195 | +4.609% |
| 2026-02-13 | 52.33 | 52.79 | 52.10 | 52.59 | +0.305% | 48,453 | +4.450% |
| 2026-02-12 | 53.70 | 53.70 | 52.38 | 52.43 | -2.110% | 75,622 | +4.768% |
| 2026-02-11 | 53.90 | 54.26 | 53.36 | 53.56 | -0.279% | 50,603 | +2.558% |
| 2026-02-10 | 53.70 | 53.91 | 53.42 | 53.71 | -0.093% | 69,099 | +2.271% |
| 2026-02-09 | 53.47 | 53.89 | 53.29 | 53.76 | +0.336% | 40,927 | +2.176% |
| 2026-02-06 | 52.98 | 53.58 | 52.98 | 53.58 | +1.018% | 53,550 | +2.520% |
| 2026-02-05 | 53.00 | 53.14 | 52.72 | 53.04 | -0.506% | 46,408 | +3.563% |
| 2026-02-04 | 53.28 | 53.79 | 53.17 | 53.31 | +0.623% | 57,519 | +3.039% |
| 2026-02-03 | 52.90 | 53.27 | 52.47 | 52.98 | +0.189% | 23,947 | +3.681% |
| 2026-02-02 | 52.47 | 52.93 | 52.06 | 52.88 | +0.762% | 81,728 | +3.877% |
| 2026-01-30 | 52.36 | 52.50 | 52.04 | 52.48 | -0.304% | 30,194 | +4.668% |
| 2026-01-29 | 52.45 | 52.68 | 52.05 | 52.64 | +1.250% | 99,878 | +4.350% |
| 2026-01-28 | 51.93 | 52.23 | 51.88 | 51.99 | +0.328% | 32,206 | +5.655% |
| 2026-01-27 | 51.96 | 52.08 | 51.66 | 51.82 | -0.975% | 453,697 | +6.002% |
| 2026-01-26 | 52.02 | 52.59 | 52.02 | 52.33 | +0.635% | 37,256 | +4.968% |
| 2026-01-23 | 52.09 | 52.27 | 51.88 | 52.00 | -0.725% | 44,519 | +5.635% |
| 2026-01-22 | 51.86 | 52.42 | 51.86 | 52.38 | +1.472% | 50,762 | +4.868% |
| 2026-01-21 | 51.31 | 52.01 | 51.31 | 51.62 | +0.899% | 40,340 | +6.412% |
| 2026-01-20 | 51.09 | 51.58 | 50.98 | 51.16 | -1.255% | 80,426 | +7.369% |
| 2026-01-16 | 51.95 | 52.14 | 51.60 | 51.81 | -0.212% | 48,875 | +6.022% |
| 2026-01-15 | 51.76 | 52.24 | 51.72 | 51.92 | +0.640% | 74,919 | +5.797% |
| 2026-01-14 | 51.63 | 51.63 | 51.29 | 51.59 | -0.405% | 34,224 | +6.474% |
| 2026-01-13 | 51.91 | 51.92 | 51.61 | 51.80 | -0.327% | 55,372 | +6.042% |
| 2026-01-12 | 51.66 | 51.97 | 51.66 | 51.97 | -0.517% | 82,320 | +5.696% |
| 2026-01-09 | 52.22 | 52.37 | 51.96 | 52.24 | +0.211% | 44,360 | +5.149% |
| 2026-01-08 | 51.64 | 52.29 | 51.64 | 52.13 | +1.008% | 58,563 | +5.371% |
| 2026-01-07 | 51.94 | 52.01 | 51.53 | 51.61 | -1.016% | 59,676 | +6.433% |
| 2026-01-06 | 51.68 | 52.28 | 51.68 | 52.14 | +0.880% | 390,757 | +5.351% |
| 2026-01-05 | 51.49 | 52.01 | 51.49 | 51.69 | +0.849% | 93,321 | +6.278% |
| 2026-01-02 | 51.22 | 51.48 | 50.95 | 51.25 | +0.235% | 70,752 | +7.180% |
| 2025-12-31 | 51.39 | 51.44 | 51.09 | 51.13 | -0.738% | 34,808 | +7.432% |
| 2025-12-30 | 51.37 | 51.60 | 51.37 | 51.51 | +0.175% | 85,865 | +6.639% |
| 2025-12-29 | 51.40 | 51.45 | 51.27 | 51.42 | -1.172% | 25,146 | +6.826% |
| 2025-12-26 | 51.97 | 52.03 | 51.85 | 52.03 | +0.250% | 19,107 | +5.574% |
| 2025-12-24 | 51.69 | 51.99 | 51.69 | 51.90 | +0.309% | 30,391 | +5.838% |
| 2025-12-23 | 51.47 | 51.76 | 51.47 | 51.74 | +0.097% | 29,259 | +6.165% |
| 2025-12-22 | 51.51 | 52.11 | 51.44 | 51.69 | +0.839% | 36,526 | +6.268% |
| 2025-12-19 | 51.05 | 51.52 | 51.05 | 51.26 | +0.137% | 41,428 | +7.160% |
| 2025-12-18 | 51.18 | 51.42 | 50.99 | 51.19 | +0.867% | 50,530 | +7.306% |
| 2025-12-17 | 51.01 | 51.16 | 50.74 | 50.75 | -0.568% | 57,092 | +8.236% |
| 2025-12-16 | 51.34 | 51.41 | 50.80 | 51.04 | -0.835% | 49,996 | +7.621% |
| 2025-12-15 | 51.55 | 51.68 | 51.24 | 51.47 | 0.000% | 131,188 | +6.722% |
| 2025-12-12 | 51.78 | 51.84 | 51.24 | 51.47 | -0.522% | 197,925 | +6.722% |
| 2025-12-11 | 51.49 | 51.77 | 51.41 | 51.74 | +0.310% | 50,765 | +6.165% |
| 2025-12-10 | 50.78 | 51.65 | 50.78 | 51.58 | +1.756% | 51,476 | +6.495% |
| 2025-12-09 | 50.64 | 50.92 | 50.64 | 50.69 | +0.158% | 24,896 | +8.365% |
| 2025-12-08 | 51.02 | 51.02 | 50.58 | 50.61 | -0.784% | 60,907 | +8.536% |
| 2025-12-05 | 50.82 | 51.19 | 50.82 | 51.01 | +0.512% | 22,501 | +7.685% |
| 2025-12-04 | 50.87 | 50.87 | 50.63 | 50.75 | +0.079% | 30,824 | +8.236% |
| 2025-12-03 | 50.31 | 50.76 | 50.31 | 50.71 | +1.016% | 27,230 | +8.322% |
| 2025-12-02 | 50.28 | 50.47 | 50.09 | 50.20 | +0.140% | 23,497 | +9.422% |
| 2025-12-01 | 49.95 | 50.46 | 49.95 | 50.13 | -0.159% | 58,529 | +9.575% |
| 2025-11-28 | 50.00 | 50.31 | 49.77 | 50.21 | +0.864% | 17,680 | +9.401% |
| 2025-11-26 | 49.66 | 49.94 | 49.61 | 49.78 | +0.851% | 24,295 | +10.346% |
| 2025-11-25 | 48.67 | 49.43 | 48.67 | 49.36 | +1.731% | 42,390 | +11.284% |
| 2025-11-24 | 48.01 | 48.62 | 48.01 | 48.52 | +1.591% | 18,318 | +13.211% |
| 2025-11-21 | 46.98 | 47.96 | 46.80 | 47.76 | +2.051% | 38,725 | +15.013% |
| 2025-11-20 | 47.84 | 48.12 | 46.76 | 46.80 | -0.847% | 270,293 | +17.372% |
| 2025-11-19 | 47.30 | 47.47 | 47.02 | 47.20 | -0.275% | 22,337 | +16.377% |
| 2025-11-18 | 47.36 | 47.58 | 46.95 | 47.33 | -0.042% | 36,607 | +16.057% |
| 2025-11-17 | 47.97 | 48.13 | 47.10 | 47.35 | -1.107% | 25,486 | +16.008% |
| 2025-11-14 | 47.81 | 48.12 | 47.68 | 47.88 | -0.911% | 31,042 | +14.724% |
| 2025-11-13 | 48.71 | 48.92 | 48.23 | 48.32 | -1.247% | 45,529 | +13.680% |
| 2025-11-12 | 48.98 | 49.18 | 48.89 | 48.93 | +0.020% | 32,555 | +12.262% |
| 2025-11-11 | 48.69 | 48.95 | 48.62 | 48.92 | +0.783% | 33,384 | +12.285% |
| 2025-11-10 | 48.48 | 48.58 | 48.15 | 48.54 | +0.831% | 21,401 | +13.164% |
| 2025-11-07 | 47.71 | 48.14 | 47.40 | 48.14 | +0.690% | 74,087 | +14.105% |
| 2025-11-06 | 48.29 | 48.47 | 47.76 | 47.81 | -0.994% | 39,491 | +14.892% |
| 2025-11-05 | 47.93 | 48.53 | 47.93 | 48.29 | +0.416% | 39,004 | +13.750% |
| 2025-11-04 | 47.87 | 48.39 | 47.87 | 48.09 | -0.640% | 86,962 | +14.223% |
| 2025-11-03 | 48.22 | 48.40 | 47.95 | 48.40 | +0.645% | 42,695 | +13.492% |
| 2025-10-31 | 47.98 | 48.16 | 47.74 | 48.09 | +1.178% | 33,132 | +14.223% |
| 2025-10-30 | 47.55 | 48.16 | 47.53 | 47.53 | -1.798% | 59,204 | +15.569% |
| 2025-10-29 | 48.69 | 48.75 | 48.21 | 48.40 | -0.452% | 90,560 | +13.492% |
| 2025-10-28 | 49.07 | 49.07 | 48.61 | 48.62 | -0.776% | 45,271 | +12.978% |
| 2025-10-27 | 49.35 | 49.35 | 48.89 | 49.00 | +0.430% | 88,584 | +12.102% |
| 2025-10-24 | 48.63 | 48.99 | 48.63 | 48.79 | +0.619% | 82,920 | +12.585% |
| 2025-10-23 | 48.38 | 48.57 | 48.31 | 48.49 | +0.518% | 190,546 | +13.281% |
| 2025-10-22 | 48.72 | 48.72 | 48.05 | 48.24 | -0.413% | 38,818 | +13.868% |
| 2025-10-21 | 48.32 | 48.55 | 48.28 | 48.44 | +0.290% | 19,153 | +13.398% |
| 2025-10-20 | 47.83 | 48.32 | 47.83 | 48.30 | +1.407% | 33,550 | +13.727% |
| 2025-10-17 | 47.40 | 47.67 | 47.27 | 47.63 | +0.549% | 19,937 | +15.326% |
| 2025-10-16 | 48.07 | 48.10 | 47.14 | 47.37 | -1.395% | 31,273 | +15.959% |
| 2025-10-15 | 48.02 | 48.29 | 47.74 | 48.04 | +0.692% | 20,314 | +14.342% |
| 2025-10-14 | 46.95 | 48.02 | 46.95 | 47.71 | +0.935% | 9,116 | +15.133% |
| 2025-10-13 | 46.99 | 47.29 | 46.94 | 47.27 | +1.652% | 18,043 | +16.209% |
| 2025-10-10 | 47.81 | 47.91 | 46.50 | 46.50 | -2.760% | 27,904 | +18.129% |
| 2025-10-09 | 47.91 | 48.01 | 47.63 | 47.82 | +0.042% | 16,442 | +14.868% |
| 2025-10-08 | 48.09 | 48.09 | 47.79 | 47.80 | -0.479% | 32,246 | +14.916% |
| 2025-10-07 | 48.34 | 48.66 | 47.94 | 48.03 | -0.538% | 20,313 | +14.366% |
| 2025-10-06 | 48.22 | 48.40 | 48.04 | 48.29 | +0.312% | 24,753 | +13.750% |
| 2025-10-03 | 48.27 | 48.40 | 48.12 | 48.14 | -0.187% | 27,275 | +14.105% |
| 2025-10-02 | 48.13 | 48.25 | 47.87 | 48.23 | +0.375% | 21,941 | +13.892% |
| 2025-10-01 | 47.69 | 48.11 | 47.69 | 48.05 | +0.312% | 48,422 | +14.318% |
| 2025-09-30 | 48.32 | 48.32 | 47.51 | 47.90 | -0.930% | 23,749 | +14.675% |
| 2025-09-29 | 48.44 | 48.48 | 48.19 | 48.35 | -0.103% | 18,197 | +13.609% |
| 2025-09-26 | 48.15 | 48.44 | 48.09 | 48.40 | +0.833% | 35,279 | +13.492% |
| 2025-09-25 | 48.18 | 48.18 | 47.83 | 48.00 | -0.826% | 23,089 | +14.438% |
| 2025-09-24 | 48.48 | 48.56 | 48.26 | 48.40 | +0.062% | 77,619 | +13.492% |
| 2025-09-23 | 48.51 | 48.82 | 48.23 | 48.37 | -0.124% | 37,787 | +13.562% |
| 2025-09-22 | 48.37 | 48.63 | 48.32 | 48.43 | -0.413% | 274,539 | +13.421% |
| 2025-09-19 | 48.79 | 48.81 | 48.59 | 48.63 | -0.367% | 24,027 | +12.953% |
| 2025-09-18 | 48.57 | 48.97 | 48.46 | 48.81 | +0.847% | 35,078 | +12.538% |
| 2025-09-17 | 48.32 | 48.86 | 48.14 | 48.40 | +0.145% | 82,465 | +13.492% |
| 2025-09-16 | 48.33 | 48.33 | 47.94 | 48.33 | +0.145% | 71,023 | +13.656% |
| 2025-09-15 | 48.18 | 48.41 | 48.14 | 48.26 | +0.521% | 25,409 | +13.821% |
| 2025-09-12 | 48.24 | 48.24 | 47.90 | 48.01 | -0.497% | 35,790 | +14.414% |
| 2025-09-11 | 47.75 | 48.37 | 47.75 | 48.25 | +0.941% | 28,852 | +13.845% |
| 2025-09-10 | 48.04 | 48.04 | 47.65 | 47.80 | -0.479% | 67,749 | +14.916% |
| 2025-09-09 | 48.04 | 48.23 | 48.03 | 48.03 | +0.376% | 30,177 | +14.366% |
| 2025-09-08 | 48.13 | 48.13 | 47.73 | 47.85 | -0.104% | 26,401 | +14.796% |
| 2025-09-05 | 48.23 | 48.59 | 47.71 | 47.90 | -0.436% | 32,111 | +14.676% |
| 2025-09-04 | 47.74 | 48.24 | 47.74 | 48.11 | +0.564% | 34,700 | +14.176% |
| 2025-09-03 | 47.96 | 47.99 | 47.56 | 47.84 | -0.042% | 26,865 | +14.820% |
| 2025-09-02 | 47.66 | 47.90 | 47.44 | 47.86 | -0.808% | 19,233 | +14.772% |
| 2025-08-29 | 48.01 | 48.30 | 47.95 | 48.25 | +0.395% | 41,773 | +13.845% |
| 2025-08-28 | 47.80 | 48.16 | 47.80 | 48.06 | +0.250% | 20,716 | +14.295% |
| 2025-08-27 | 47.60 | 48.12 | 47.60 | 47.94 | +0.209% | 14,840 | +14.581% |
| 2025-08-26 | 47.55 | 47.85 | 47.50 | 47.84 | +0.462% | 30,682 | +14.820% |
| 2025-08-25 | 47.61 | 47.71 | 47.45 | 47.62 | -0.771% | 33,945 | +15.351% |
| 2025-08-22 | 46.82 | 47.99 | 46.82 | 47.99 | +2.954% | 21,614 | +14.461% |
| 2025-08-21 | 46.63 | 46.77 | 46.55 | 46.61 | -0.293% | 24,417 | +17.843% |
| 2025-08-20 | 46.81 | 46.81 | 46.41 | 46.75 | -0.320% | 28,416 | +17.497% |
| 2025-08-19 | 46.77 | 47.15 | 46.62 | 46.90 | +0.192% | 32,063 | +17.122% |
| 2025-08-18 | 46.81 | 46.90 | 46.64 | 46.81 | -0.021% | 38,209 | +17.347% |
| 2025-08-15 | 47.10 | 47.60 | 46.81 | 46.82 | -1.265% | 35,118 | +17.322% |
| 2025-08-14 | 47.03 | 47.42 | 47.01 | 47.42 | +0.550% | 27,975 | +15.837% |
| 2025-08-13 | 46.88 | 47.20 | 46.88 | 47.16 | +0.975% | 21,932 | +16.475% |
| 2025-08-12 | 45.98 | 46.77 | 45.98 | 46.70 | +1.954% | 22,711 | +17.611% |
| 2025-08-11 | 46.05 | 46.20 | 45.70 | 45.81 | -0.044% | 19,168 | +19.908% |
| 2025-08-08 | 45.62 | 46.03 | 45.52 | 45.83 | +0.615% | 30,085 | +19.856% |
| 2025-08-07 | 46.03 | 46.27 | 45.49 | 45.55 | -0.524% | 20,326 | +20.593% |
| 2025-08-06 | 45.63 | 45.95 | 45.57 | 45.79 | +0.263% | 37,576 | +19.961% |
| 2025-08-05 | 45.59 | 45.76 | 45.24 | 45.67 | +0.550% | 22,393 | +20.276% |
| 2025-08-04 | 45.28 | 45.80 | 45.28 | 45.42 | +0.576% | 23,758 | +20.938% |
| 2025-08-01 | 45.47 | 45.47 | 44.91 | 45.16 | -2.028% | 38,152 | +21.634% |
| 2025-07-31 | 46.77 | 46.77 | 46.02 | 46.09 | -0.292% | 57,474 | +19.167% |
| 2025-07-30 | 46.21 | 46.67 | 46.20 | 46.23 | +0.173% | 15,695 | +18.819% |
| 2025-07-29 | 46.49 | 46.52 | 46.12 | 46.15 | -0.624% | 26,682 | +19.025% |
| 2025-07-28 | 46.47 | 46.87 | 46.32 | 46.44 | +0.022% | 13,789 | +18.282% |
| 2025-07-25 | 46.29 | 46.57 | 46.16 | 46.43 | +0.346% | 21,060 | +18.307% |
| 2025-07-24 | 46.70 | 46.92 | 46.12 | 46.27 | -0.989% | 36,485 | +18.716% |
| 2025-07-23 | 46.69 | 46.90 | 46.57 | 46.73 | +0.868% | 24,275 | +17.543% |
| 2025-07-22 | 45.34 | 46.48 | 45.34 | 46.33 | +0.477% | 34,927 | +18.562% |
| 2025-07-21 | 46.13 | 46.41 | 46.04 | 46.11 | +0.217% | 18,786 | +19.128% |
| 2025-07-18 | 46.30 | 46.30 | 45.85 | 46.01 | -0.476% | 44,183 | +19.387% |
| 2025-07-17 | 45.99 | 46.25 | 45.94 | 46.23 | +0.532% | 162,744 | +18.819% |
| 2025-07-16 | 46.21 | 46.21 | 45.61 | 45.99 | -0.075% | 41,991 | +19.451% |
| 2025-07-15 | 46.64 | 46.69 | 46.02 | 46.02 | -1.855% | 37,123 | +19.361% |
| 2025-07-14 | 46.70 | 46.89 | 46.58 | 46.89 | +0.257% | 29,560 | +17.147% |
| 2025-07-11 | 46.69 | 46.90 | 46.51 | 46.77 | -0.341% | 51,347 | +17.447% |
| 2025-07-10 | 46.84 | 47.16 | 46.70 | 46.93 | +0.342% | 41,329 | +17.047% |
| 2025-07-09 | 46.93 | 47.00 | 46.73 | 46.77 | -0.021% | 57,192 | +17.447% |
| 2025-07-08 | 46.77 | 46.96 | 46.73 | 46.78 | +0.242% | 99,847 | +17.422% |
| 2025-07-07 | 46.99 | 47.13 | 46.51 | 46.67 | -0.982% | 20,314 | +17.706% |
| 2025-07-03 | 47.15 | 47.32 | 47.12 | 47.13 | +0.383% | 15,008 | +16.550% |
| 2025-07-02 | 46.80 | 47.13 | 46.51 | 46.95 | +0.043% | 38,074 | +16.997% |
| 2025-07-01 | 46.09 | 46.97 | 46.09 | 46.93 | +1.404% | 35,317 | +17.047% |
| 2025-06-30 | 46.42 | 46.42 | 46.11 | 46.28 | +0.195% | 23,379 | +18.691% |
| 2025-06-27 | 46.07 | 46.24 | 45.78 | 46.19 | +0.676% | 48,035 | +18.922% |
| 2025-06-26 | 45.48 | 46.07 | 45.48 | 45.88 | +1.080% | 31,221 | +19.725% |
| 2025-06-25 | 45.63 | 45.63 | 45.24 | 45.39 | -0.286% | 26,724 | +21.018% |
| 2025-06-24 | 45.06 | 45.62 | 44.91 | 45.52 | +1.812% | 44,833 | +20.672% |
| 2025-06-23 | 44.55 | 44.83 | 44.17 | 44.71 | +0.382% | 45,508 | +22.858% |
| 2025-06-20 | 45.02 | 45.02 | 44.47 | 44.54 | -0.558% | 118,533 | +23.327% |
| 2025-06-18 | 44.61 | 45.03 | 44.61 | 44.79 | +0.224% | 17,889 | +22.639% |
| 2025-06-17 | 44.90 | 45.03 | 44.54 | 44.69 | -0.931% | 84,557 | +22.913% |
| 2025-06-16 | 44.61 | 45.14 | 44.61 | 45.11 | +1.645% | 22,830 | +21.769% |
| 2025-06-13 | 44.49 | 44.82 | 44.18 | 44.38 | -1.158% | 49,099 | +23.772% |
| 2025-06-12 | 44.45 | 44.90 | 44.41 | 44.90 | +0.089% | 58,213 | +22.339% |
| 2025-06-11 | 45.17 | 45.24 | 44.71 | 44.86 | -0.422% | 42,153 | +22.448% |
| 2025-06-10 | 44.83 | 45.10 | 44.73 | 45.05 | +0.715% | 102,494 | +21.931% |
| 2025-06-09 | 44.53 | 44.86 | 44.15 | 44.73 | +0.449% | 28,505 | +22.803% |
| 2025-06-06 | 44.24 | 44.53 | 44.24 | 44.53 | +1.713% | 71,480 | +23.355% |
| 2025-06-05 | 44.06 | 44.08 | 43.50 | 43.78 | -0.205% | 97,057 | +25.468% |
| 2025-06-04 | 44.09 | 44.19 | 43.85 | 43.87 | -0.409% | 21,469 | +25.211% |
| 2025-06-03 | 43.52 | 44.09 | 43.48 | 44.05 | +1.032% | 16,979 | +24.699% |
| 2025-06-02 | 43.33 | 43.75 | 43.05 | 43.60 | +0.415% | 18,755 | +25.986% |
| 2025-05-30 | 43.14 | 43.60 | 43.12 | 43.42 | +0.004% | 15,677 | +26.509% |
| 2025-05-29 | 43.55 | 43.74 | 43.15 | 43.42 | +0.146% | 11,838 | +26.513% |
| 2025-05-28 | 43.51 | 43.69 | 43.35 | 43.35 | -0.585% | 25,048 | +26.698% |
| 2025-05-27 | 43.11 | 43.63 | 43.05 | 43.61 | +2.323% | 31,166 | +25.957% |
| 2025-05-23 | 42.37 | 42.93 | 42.27 | 42.62 | -0.630% | 17,606 | +28.883% |
| 2025-05-22 | 43.03 | 43.26 | 42.78 | 42.89 | -0.695% | 54,796 | +28.072% |
| 2025-05-21 | 43.78 | 43.92 | 43.11 | 43.19 | -2.063% | 20,655 | +27.182% |
| 2025-05-20 | 44.15 | 44.29 | 44.00 | 44.10 | -0.429% | 16,616 | +24.558% |
| 2025-05-19 | 43.82 | 44.41 | 43.82 | 44.29 | +0.200% | 49,143 | +24.023% |
| 2025-05-16 | 43.81 | 44.26 | 43.72 | 44.20 | +0.779% | 24,964 | +24.272% |
| 2025-05-15 | 43.73 | 44.04 | 43.39 | 43.86 | -0.567% | 24,041 | +25.239% |
| 2025-05-14 | 44.51 | 44.51 | 43.93 | 44.11 | -0.541% | 26,374 | +24.530% |
| 2025-05-13 | 44.39 | 44.70 | 44.17 | 44.35 | +0.023% | 33,365 | +23.856% |
| 2025-05-12 | 44.26 | 44.38 | 43.96 | 44.34 | +3.671% | 26,928 | +23.884% |
| 2025-05-09 | 43.10 | 43.10 | 42.70 | 42.77 | -0.117% | 17,147 | +28.431% |
| 2025-05-08 | 42.74 | 43.33 | 42.63 | 42.82 | +0.919% | 158,815 | +28.281% |
| 2025-05-07 | 42.44 | 42.60 | 42.12 | 42.43 | +0.450% | 28,548 | +29.460% |
| 2025-05-06 | 42.38 | 42.60 | 42.15 | 42.24 | -1.147% | 23,238 | +30.043% |
| 2025-05-05 | 42.69 | 43.10 | 42.60 | 42.73 | -1.179% | 27,775 | +28.551% |
| 2025-05-02 | 42.76 | 43.33 | 42.54 | 43.24 | +2.198% | 24,450 | +27.035% |
| 2025-05-01 | 42.58 | 42.59 | 42.27 | 42.31 | +0.930% | 25,893 | +29.827% |
| 2025-04-30 | 41.67 | 42.00 | 41.04 | 41.92 | -0.404% | 82,165 | +31.035% |
| 2025-04-29 | 41.88 | 42.26 | 41.66 | 42.09 | +0.174% | 35,582 | +30.506% |
| 2025-04-28 | 41.96 | 42.38 | 41.64 | 42.02 | +0.283% | 49,989 | +30.733% |
| 2025-04-25 | 42.00 | 42.08 | 41.65 | 41.90 | -0.313% | 15,396 | +31.103% |
| 2025-04-24 | 41.15 | 42.08 | 41.12 | 42.03 | +2.238% | 29,080 | +30.692% |
| 2025-04-23 | 41.55 | 41.93 | 40.78 | 41.11 | +1.959% | 49,737 | +33.617% |
| 2025-04-22 | 39.58 | 40.43 | 39.58 | 40.32 | +2.622% | 52,186 | +36.235% |
| 2025-04-21 | 39.98 | 40.32 | 38.87 | 39.29 | -1.430% | 57,408 | +39.807% |
| 2025-04-17 | 39.79 | 40.26 | 39.74 | 39.86 | +0.126% | 24,627 | +37.807% |
| 2025-04-16 | 40.14 | 40.49 | 39.51 | 39.81 | -1.631% | 95,595 | +37.980% |
| 2025-04-15 | 40.63 | 41.04 | 40.40 | 40.47 | 0.000% | 51,829 | +35.730% |