DWLD
Davis Select Worldwide ETF
stockBATSETF
Market OpenOct 5, 2026 10:36:37 AM EDT
44.84USD+0.628%(+0.28)8,742
44.87Bid45.05Ask0.18SpreadDWLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.74 | 44.84 | 44.74 | 44.84 | +0.628% | 8,742 | 0.000% |
| 2026-10-02 | 44.33 | 44.58 | 44.29 | 44.56 | +0.906% | 21,034 | +0.628% |
| 2026-10-01 | 44.49 | 44.49 | 44.00 | 44.16 | -1.075% | 22,419 | +1.540% |
| 2026-09-30 | 45.20 | 45.20 | 44.60 | 44.64 | -0.549% | 11,670 | +0.448% |
| 2026-09-29 | 44.81 | 44.91 | 44.67 | 44.89 | -0.293% | 15,483 | -0.104% |
| 2026-09-28 | 45.32 | 45.32 | 44.99 | 45.02 | -0.489% | 10,568 | -0.397% |
| 2026-09-25 | 45.44 | 45.44 | 44.96 | 45.24 | +0.025% | 21,022 | -0.884% |
| 2026-09-24 | 45.57 | 45.57 | 45.08 | 45.23 | -0.804% | 6,581 | -0.860% |
| 2026-09-23 | 46.21 | 46.21 | 45.51 | 45.60 | -1.435% | 9,016 | -1.657% |
| 2026-09-22 | 46.51 | 46.51 | 46.08 | 46.26 | +0.172% | 7,382 | -3.068% |
| 2026-09-21 | 46.00 | 46.20 | 45.76 | 46.18 | +1.028% | 15,317 | -2.902% |
| 2026-09-18 | 46.03 | 46.03 | 45.68 | 45.71 | -0.501% | 3,912 | -1.903% |
| 2026-09-17 | 46.47 | 46.47 | 45.92 | 45.94 | +0.065% | 12,872 | -2.394% |
| 2026-09-16 | 46.16 | 46.46 | 45.91 | 45.91 | -1.077% | 17,543 | -2.331% |
| 2026-09-15 | 46.69 | 46.69 | 46.17 | 46.41 | -0.444% | 33,830 | -3.383% |
| 2026-09-14 | 46.46 | 46.82 | 46.45 | 46.62 | +0.488% | 9,290 | -3.812% |
| 2026-09-11 | 46.33 | 46.49 | 46.33 | 46.39 | +0.304% | 12,923 | -3.342% |
| 2026-09-10 | 46.67 | 46.67 | 46.20 | 46.25 | -0.562% | 11,904 | -3.048% |
| 2026-09-09 | 46.62 | 46.65 | 46.51 | 46.51 | -1.057% | 7,348 | -3.593% |
| 2026-09-08 | 47.05 | 47.14 | 47.00 | 47.01 | -0.806% | 5,530 | -4.612% |
| 2026-09-04 | 47.14 | 47.59 | 47.14 | 47.39 | +0.106% | 19,052 | -5.381% |
| 2026-09-03 | 47.22 | 47.50 | 47.22 | 47.34 | -0.295% | 9,188 | -5.281% |
| 2026-09-02 | 46.92 | 47.67 | 46.92 | 47.48 | +0.903% | 8,678 | -5.561% |
| 2026-09-01 | 46.80 | 47.51 | 46.80 | 47.06 | -0.632% | 20,093 | -4.708% |
| 2026-08-31 | 47.73 | 47.74 | 47.31 | 47.35 | -0.818% | 11,641 | -5.311% |
| 2026-08-28 | 47.97 | 48.04 | 47.70 | 47.75 | +0.001% | 12,078 | -6.085% |
| 2026-08-27 | 48.05 | 48.05 | 47.62 | 47.74 | -0.488% | 11,784 | -6.084% |
| 2026-08-26 | 48.11 | 48.13 | 47.89 | 47.98 | -0.309% | 16,329 | -6.543% |
| 2026-08-25 | 47.87 | 48.13 | 47.87 | 48.13 | +0.686% | 9,967 | -6.832% |
| 2026-08-24 | 47.56 | 47.93 | 47.56 | 47.80 | -0.707% | 9,392 | -6.192% |
| 2026-08-21 | 48.06 | 48.23 | 47.94 | 48.14 | +0.647% | 18,429 | -6.855% |
| 2026-08-20 | 48.03 | 48.03 | 47.69 | 47.83 | -0.197% | 7,327 | -6.253% |
| 2026-08-19 | 47.41 | 48.13 | 47.41 | 47.93 | +0.921% | 11,264 | -6.438% |
| 2026-08-18 | 47.89 | 47.89 | 47.49 | 47.49 | -0.643% | 7,405 | -5.576% |
| 2026-08-17 | 47.87 | 48.19 | 47.71 | 47.80 | -0.500% | 23,127 | -6.183% |
| 2026-08-14 | 47.97 | 48.14 | 47.97 | 48.03 | +0.745% | 12,862 | -6.651% |
| 2026-08-13 | 48.15 | 48.15 | 47.61 | 47.68 | -0.809% | 47,040 | -5.956% |
| 2026-08-12 | 48.08 | 48.11 | 47.92 | 48.07 | -0.437% | 12,458 | -6.717% |
| 2026-08-11 | 48.28 | 48.55 | 48.23 | 48.28 | -0.568% | 14,691 | -7.125% |
| 2026-08-10 | 48.45 | 48.56 | 48.45 | 48.56 | +0.156% | 6,607 | -7.652% |
| 2026-08-07 | 47.88 | 48.49 | 47.88 | 48.48 | +1.075% | 12,581 | -7.508% |
| 2026-08-06 | 48.02 | 48.15 | 47.95 | 47.96 | -1.486% | 7,239 | -6.514% |
| 2026-08-05 | 49.48 | 49.48 | 48.64 | 48.69 | -0.920% | 9,227 | -7.903% |
| 2026-08-04 | 49.02 | 49.25 | 48.81 | 49.14 | +0.480% | 14,782 | -8.750% |
| 2026-08-03 | 48.60 | 48.91 | 48.49 | 48.91 | +1.023% | 12,845 | -8.312% |
| 2026-07-31 | 48.69 | 48.69 | 48.06 | 48.41 | +0.614% | 10,485 | -7.375% |
| 2026-07-30 | 47.75 | 48.11 | 47.67 | 48.11 | +0.377% | 7,426 | -6.806% |
| 2026-07-29 | 47.95 | 48.39 | 47.87 | 47.93 | +0.278% | 8,803 | -6.454% |
| 2026-07-28 | 47.26 | 47.88 | 47.26 | 47.80 | +0.750% | 10,813 | -6.194% |
| 2026-07-27 | 46.92 | 47.47 | 46.92 | 47.45 | +1.570% | 9,539 | -5.491% |
| 2026-07-24 | 46.69 | 46.94 | 46.55 | 46.71 | +0.411% | 14,753 | -4.006% |
| 2026-07-23 | 47.02 | 47.02 | 46.39 | 46.52 | -0.893% | 13,334 | -3.611% |
| 2026-07-22 | 47.10 | 47.27 | 46.94 | 46.94 | -0.966% | 19,420 | -4.472% |
| 2026-07-21 | 47.53 | 47.67 | 47.34 | 47.40 | +0.036% | 29,762 | -5.395% |
| 2026-07-20 | 47.04 | 47.76 | 47.04 | 47.38 | +0.714% | 25,610 | -5.361% |
| 2026-07-17 | 47.01 | 47.13 | 46.93 | 47.04 | -1.146% | 16,229 | -4.685% |
| 2026-07-16 | 48.10 | 48.10 | 47.56 | 47.59 | -0.722% | 23,892 | -5.777% |
| 2026-07-15 | 46.78 | 47.99 | 46.78 | 47.94 | +1.385% | 22,843 | -6.457% |
| 2026-07-14 | 47.29 | 47.44 | 47.15 | 47.28 | +0.547% | 25,494 | -5.161% |
| 2026-07-13 | 46.99 | 47.47 | 46.99 | 47.02 | -0.952% | 10,362 | -4.642% |
| 2026-07-10 | 47.71 | 47.71 | 47.32 | 47.47 | +0.675% | 25,462 | -5.549% |
| 2026-07-09 | 47.21 | 47.27 | 46.96 | 47.16 | -0.050% | 48,664 | -4.912% |
| 2026-07-08 | 46.85 | 47.25 | 46.85 | 47.18 | -0.401% | 38,614 | -4.960% |
| 2026-07-07 | 47.39 | 47.45 | 47.17 | 47.37 | -0.362% | 19,845 | -5.341% |
| 2026-07-06 | 47.15 | 47.60 | 47.15 | 47.54 | +1.485% | 11,177 | -5.684% |
| 2026-07-02 | 46.89 | 47.19 | 46.65 | 46.85 | +0.078% | 29,311 | -4.283% |
| 2026-07-01 | 46.82 | 47.02 | 46.81 | 46.81 | +1.233% | 61,335 | -4.209% |
| 2026-06-30 | 46.33 | 46.34 | 46.06 | 46.24 | -0.236% | 96,995 | -3.028% |
| 2026-06-29 | 46.15 | 46.39 | 46.13 | 46.35 | +0.922% | 20,626 | -3.256% |
| 2026-06-26 | 45.59 | 46.13 | 45.59 | 45.93 | +0.755% | 34,001 | -2.364% |
| 2026-06-25 | 46.18 | 46.18 | 45.45 | 45.58 | -0.899% | 12,208 | -1.627% |
| 2026-06-24 | 45.96 | 46.28 | 45.96 | 46.00 | -0.010% | 8,958 | -2.512% |
| 2026-06-23 | 45.88 | 46.09 | 45.75 | 46.00 | -1.160% | 21,229 | -2.522% |
| 2026-06-22 | 46.40 | 46.60 | 46.17 | 46.54 | -0.148% | 14,328 | -3.653% |
| 2026-06-18 | 47.25 | 47.25 | 46.36 | 46.61 | -0.281% | 29,358 | -3.795% |
| 2026-06-17 | 47.07 | 47.52 | 46.73 | 46.74 | -0.954% | 10,465 | -4.065% |
| 2026-06-16 | 47.64 | 47.64 | 47.19 | 47.19 | -1.255% | 13,034 | -4.980% |
| 2026-06-15 | 47.72 | 48.03 | 47.55 | 47.79 | +1.327% | 16,179 | -6.173% |
| 2026-06-12 | 46.68 | 47.25 | 46.68 | 47.16 | +0.864% | 39,309 | -4.927% |
| 2026-06-11 | 46.48 | 46.80 | 46.06 | 46.76 | +0.819% | 15,213 | -4.106% |
| 2026-06-10 | 46.56 | 46.92 | 46.31 | 46.38 | -0.622% | 15,519 | -3.320% |
| 2026-06-09 | 47.24 | 47.24 | 46.14 | 46.67 | -0.341% | 5,738 | -3.922% |
| 2026-06-08 | 47.11 | 47.17 | 46.83 | 46.83 | -0.188% | 10,426 | -4.249% |
| 2026-06-05 | 47.81 | 47.81 | 46.75 | 46.92 | -2.660% | 17,411 | -4.429% |
| 2026-06-04 | 48.08 | 48.28 | 48.03 | 48.20 | +0.438% | 22,472 | -6.971% |
| 2026-06-03 | 48.24 | 48.32 | 47.88 | 47.99 | -1.700% | 16,329 | -6.564% |
| 2026-06-02 | 48.58 | 49.01 | 48.58 | 48.82 | +0.267% | 8,865 | -8.152% |
| 2026-06-01 | 48.20 | 48.73 | 48.20 | 48.69 | +1.925% | 15,251 | -7.907% |
| 2026-05-29 | 47.67 | 47.91 | 47.63 | 47.77 | -0.208% | 5,787 | -6.135% |
| 2026-05-28 | 47.31 | 47.99 | 47.30 | 47.87 | -0.229% | 18,190 | -6.330% |
| 2026-05-27 | 47.75 | 48.13 | 47.67 | 47.98 | +0.936% | 12,314 | -6.544% |
| 2026-05-26 | 47.66 | 47.78 | 47.39 | 47.54 | +1.376% | 7,785 | -5.670% |
| 2026-05-22 | 46.98 | 47.15 | 46.89 | 46.89 | -1.326% | 22,832 | -4.372% |
| 2026-05-21 | 47.17 | 47.74 | 47.17 | 47.52 | +0.423% | 16,727 | -5.640% |
| 2026-05-20 | 47.06 | 47.47 | 46.96 | 47.32 | +0.713% | 14,560 | -5.241% |
| 2026-05-19 | 47.55 | 47.55 | 46.96 | 46.98 | -1.023% | 14,026 | -4.565% |
| 2026-05-18 | 47.42 | 47.61 | 47.26 | 47.47 | +0.467% | 9,996 | -5.542% |
| 2026-05-15 | 47.20 | 47.44 | 47.20 | 47.25 | -1.396% | 52,417 | -5.101% |
| 2026-05-14 | 48.30 | 48.30 | 47.84 | 47.92 | -0.938% | 23,564 | -6.425% |
| 2026-05-13 | 47.76 | 48.37 | 47.75 | 48.37 | +1.014% | 19,494 | -7.303% |
| 2026-05-12 | 47.86 | 47.94 | 47.54 | 47.89 | -0.156% | 10,735 | -6.363% |
| 2026-05-11 | 48.09 | 48.27 | 47.91 | 47.96 | -0.058% | 5,785 | -6.509% |
| 2026-05-08 | 47.93 | 48.03 | 47.89 | 47.99 | +0.303% | 6,110 | -6.564% |
| 2026-05-07 | 48.12 | 48.12 | 47.79 | 47.84 | -0.422% | 10,936 | -6.281% |
| 2026-05-06 | 47.66 | 48.09 | 47.65 | 48.05 | +2.108% | 15,840 | -6.676% |
| 2026-05-05 | 46.83 | 47.25 | 46.83 | 47.06 | +0.775% | 11,072 | -4.708% |
| 2026-05-04 | 46.66 | 46.98 | 46.52 | 46.69 | -0.281% | 13,006 | -3.969% |
| 2026-05-01 | 46.82 | 46.95 | 46.69 | 46.83 | +0.177% | 11,927 | -4.239% |
| 2026-04-30 | 46.13 | 46.74 | 46.13 | 46.74 | +1.579% | 6,152 | -4.070% |
| 2026-04-29 | 46.45 | 46.55 | 45.96 | 46.02 | -0.237% | 13,265 | -2.555% |
| 2026-04-28 | 46.05 | 46.32 | 45.96 | 46.13 | -0.561% | 8,428 | -2.786% |
| 2026-04-27 | 46.13 | 46.47 | 46.13 | 46.38 | +0.184% | 10,283 | -3.331% |
| 2026-04-24 | 46.25 | 46.30 | 46.06 | 46.30 | +0.587% | 6,610 | -3.153% |
| 2026-04-23 | 46.29 | 46.39 | 46.00 | 46.03 | -1.329% | 8,368 | -2.585% |
| 2026-04-22 | 46.74 | 46.80 | 46.53 | 46.65 | +0.301% | 9,568 | -3.880% |
| 2026-04-21 | 46.86 | 47.04 | 46.46 | 46.51 | -0.768% | 14,136 | -3.591% |
| 2026-04-20 | 46.82 | 46.89 | 46.70 | 46.87 | -0.128% | 8,697 | -4.331% |
| 2026-04-17 | 46.90 | 47.09 | 46.82 | 46.93 | +1.142% | 11,477 | -4.453% |
| 2026-04-16 | 46.29 | 46.58 | 46.29 | 46.40 | +0.411% | 82,761 | -3.362% |
| 2026-04-15 | 46.05 | 46.21 | 45.77 | 46.21 | +0.435% | 20,845 | -2.965% |
| 2026-04-14 | 45.84 | 46.08 | 45.56 | 46.01 | +1.366% | 42,926 | -2.543% |
| 2026-04-13 | 44.90 | 45.47 | 44.90 | 45.39 | +0.221% | 11,280 | -1.212% |
| 2026-04-10 | 45.27 | 45.43 | 45.13 | 45.29 | +0.421% | 7,808 | -0.994% |
| 2026-04-09 | 45.22 | 45.25 | 44.84 | 45.10 | -0.463% | 40,230 | -0.576% |
| 2026-04-08 | 45.21 | 45.42 | 45.13 | 45.31 | +2.627% | 15,172 | -1.037% |
| 2026-04-07 | 44.11 | 44.15 | 43.83 | 44.15 | 0.000% | 24,826 | +1.563% |
| 2026-04-06 | 43.68 | 44.18 | 43.68 | 44.15 | +0.776% | 11,848 | +1.563% |
| 2026-04-02 | 43.48 | 43.81 | 43.28 | 43.81 | -0.522% | 19,143 | +2.351% |
| 2026-04-01 | 44.03 | 44.20 | 43.91 | 44.04 | +0.525% | 7,444 | +1.817% |
| 2026-03-31 | 43.26 | 43.81 | 43.05 | 43.81 | +2.696% | 8,118 | +2.351% |
| 2026-03-30 | 43.11 | 43.11 | 42.44 | 42.66 | +0.070% | 35,840 | +5.110% |
| 2026-03-27 | 42.87 | 42.97 | 42.52 | 42.63 | -0.999% | 9,123 | +5.184% |
| 2026-03-26 | 43.66 | 43.66 | 42.98 | 43.06 | -1.989% | 11,739 | +4.134% |
| 2026-03-25 | 44.10 | 44.10 | 43.72 | 43.93 | +1.324% | 25,746 | +2.062% |
| 2026-03-24 | 43.21 | 43.69 | 43.20 | 43.36 | -0.733% | 21,075 | +3.413% |
| 2026-03-23 | 43.69 | 44.11 | 43.44 | 43.68 | +1.652% | 83,186 | +2.656% |
| 2026-03-20 | 43.33 | 43.50 | 42.88 | 42.97 | -2.113% | 52,580 | +4.352% |
| 2026-03-19 | 43.47 | 44.03 | 43.47 | 43.90 | -0.436% | 149,217 | +2.147% |
| 2026-03-18 | 44.71 | 44.78 | 44.09 | 44.09 | -1.913% | 40,125 | +1.701% |
| 2026-03-17 | 44.67 | 45.17 | 44.67 | 44.95 | +0.649% | 65,307 | -0.245% |
| 2026-03-16 | 44.43 | 44.91 | 44.43 | 44.66 | +1.217% | 19,277 | +0.403% |
| 2026-03-13 | 44.58 | 44.62 | 44.10 | 44.12 | -0.659% | 25,080 | +1.625% |
| 2026-03-12 | 44.59 | 44.68 | 44.35 | 44.42 | -1.078% | 8,060 | +0.955% |
| 2026-03-11 | 45.16 | 45.16 | 44.69 | 44.90 | -0.664% | 12,475 | -0.134% |
| 2026-03-10 | 45.20 | 45.85 | 45.18 | 45.20 | -0.110% | 15,335 | -0.796% |
| 2026-03-09 | 44.69 | 45.32 | 44.07 | 45.25 | +0.578% | 26,813 | -0.906% |
| 2026-03-06 | 44.87 | 45.26 | 44.63 | 44.99 | -0.575% | 19,230 | -0.333% |
| 2026-03-05 | 45.05 | 45.62 | 44.98 | 45.25 | -0.724% | 28,089 | -0.906% |
| 2026-03-04 | 45.23 | 45.69 | 44.97 | 45.58 | +1.199% | 20,709 | -1.624% |
| 2026-03-03 | 44.87 | 45.32 | 44.04 | 45.04 | -2.426% | 40,397 | -0.444% |
| 2026-03-02 | 45.95 | 46.40 | 45.69 | 46.16 | -1.050% | 23,008 | -2.860% |
| 2026-02-27 | 46.57 | 46.70 | 46.46 | 46.65 | -0.321% | 9,748 | -3.880% |
| 2026-02-26 | 46.46 | 46.86 | 46.35 | 46.80 | +0.322% | 17,934 | -4.188% |
| 2026-02-25 | 46.65 | 46.73 | 46.52 | 46.65 | +0.734% | 8,791 | -3.880% |
| 2026-02-24 | 46.02 | 46.43 | 45.94 | 46.31 | +0.674% | 23,850 | -3.174% |
| 2026-02-23 | 46.81 | 46.81 | 45.96 | 46.00 | -1.919% | 15,205 | -2.522% |
| 2026-02-20 | 46.34 | 46.90 | 46.34 | 46.90 | +0.904% | 14,956 | -4.392% |
| 2026-02-19 | 46.44 | 46.63 | 46.34 | 46.48 | -0.332% | 19,975 | -3.528% |
| 2026-02-18 | 46.57 | 46.66 | 46.51 | 46.63 | +1.358% | 19,076 | -3.849% |
| 2026-02-17 | 46.04 | 46.10 | 45.62 | 46.01 | -0.195% | 38,238 | -2.543% |
| 2026-02-13 | 45.83 | 46.21 | 45.66 | 46.10 | +0.196% | 17,675 | -2.733% |
| 2026-02-12 | 47.10 | 47.10 | 45.91 | 46.01 | -2.686% | 19,720 | -2.543% |
| 2026-02-11 | 47.28 | 47.28 | 46.77 | 47.28 | -0.190% | 16,221 | -5.161% |
| 2026-02-10 | 47.30 | 47.44 | 47.27 | 47.37 | -0.169% | 11,730 | -5.341% |
| 2026-02-09 | 46.98 | 47.49 | 46.97 | 47.45 | +1.022% | 25,799 | -5.501% |
| 2026-02-06 | 46.31 | 46.97 | 46.31 | 46.97 | +1.865% | 19,772 | -4.535% |
| 2026-02-05 | 46.34 | 46.37 | 45.85 | 46.11 | -0.785% | 22,575 | -2.754% |
| 2026-02-04 | 47.04 | 47.04 | 46.34 | 46.47 | -0.652% | 21,185 | -3.517% |
| 2026-02-03 | 47.00 | 47.15 | 46.51 | 46.78 | -0.214% | 18,265 | -4.147% |
| 2026-02-02 | 46.71 | 46.95 | 46.60 | 46.88 | +0.261% | 115,997 | -4.352% |
| 2026-01-30 | 47.23 | 47.23 | 46.53 | 46.76 | -1.562% | 27,043 | -4.102% |
| 2026-01-29 | 47.54 | 47.54 | 46.95 | 47.50 | +0.999% | 14,847 | -5.600% |
| 2026-01-28 | 47.11 | 47.21 | 47.01 | 47.03 | -0.276% | 29,728 | -4.657% |
| 2026-01-27 | 47.45 | 47.45 | 47.03 | 47.16 | +0.149% | 30,509 | -4.919% |
| 2026-01-26 | 47.01 | 47.15 | 47.01 | 47.09 | +0.598% | 23,760 | -4.778% |
| 2026-01-23 | 46.68 | 46.90 | 46.68 | 46.81 | -0.043% | 14,869 | -4.209% |
| 2026-01-22 | 46.92 | 46.92 | 46.77 | 46.83 | +0.558% | 9,930 | -4.249% |
| 2026-01-21 | 46.65 | 46.70 | 46.33 | 46.57 | +1.052% | 23,089 | -3.715% |
| 2026-01-20 | 46.25 | 46.37 | 45.93 | 46.09 | -1.190% | 28,658 | -2.702% |
| 2026-01-16 | 46.83 | 46.90 | 46.47 | 46.64 | -0.448% | 26,318 | -3.859% |
| 2026-01-15 | 46.86 | 47.05 | 46.68 | 46.85 | +0.214% | 12,068 | -4.290% |
| 2026-01-14 | 47.00 | 47.00 | 46.57 | 46.75 | -1.246% | 20,125 | -4.086% |
| 2026-01-13 | 47.76 | 47.76 | 47.33 | 47.34 | -0.942% | 20,766 | -5.281% |
| 2026-01-12 | 47.47 | 48.25 | 47.41 | 47.79 | +0.589% | 22,124 | -6.173% |
| 2026-01-09 | 47.63 | 47.68 | 47.27 | 47.51 | +0.042% | 18,767 | -5.620% |
| 2026-01-08 | 47.38 | 47.62 | 47.38 | 47.49 | -0.168% | 72,019 | -5.580% |
| 2026-01-07 | 47.87 | 47.87 | 47.53 | 47.57 | -0.989% | 26,617 | -5.739% |
| 2026-01-06 | 47.88 | 48.13 | 47.88 | 48.05 | +0.522% | 35,991 | -6.671% |
| 2026-01-05 | 47.44 | 47.91 | 47.36 | 47.80 | +1.111% | 32,562 | -6.183% |
| 2026-01-02 | 47.74 | 47.74 | 46.91 | 47.27 | +1.351% | 55,254 | -5.141% |
| 2025-12-31 | 47.19 | 47.19 | 46.64 | 46.64 | -0.977% | 14,560 | -3.859% |
| 2025-12-30 | 47.25 | 47.26 | 47.08 | 47.10 | +0.159% | 39,698 | -4.798% |
| 2025-12-29 | 47.18 | 47.18 | 46.79 | 47.02 | -1.683% | 21,320 | -4.646% |
| 2025-12-26 | 47.86 | 47.87 | 47.76 | 47.83 | +0.504% | 8,486 | -6.251% |
| 2025-12-24 | 47.50 | 47.71 | 47.50 | 47.59 | +0.289% | 10,583 | -5.779% |
| 2025-12-23 | 47.33 | 47.50 | 47.33 | 47.45 | +0.217% | 19,076 | -5.506% |
| 2025-12-22 | 47.20 | 47.44 | 47.18 | 47.35 | +0.424% | 14,303 | -5.301% |
| 2025-12-19 | 46.92 | 47.31 | 46.92 | 47.15 | +0.490% | 31,827 | -4.899% |
| 2025-12-18 | 46.77 | 47.07 | 46.77 | 46.92 | +1.291% | 13,217 | -4.433% |
| 2025-12-17 | 46.78 | 46.79 | 46.32 | 46.32 | -0.233% | 26,284 | -3.199% |
| 2025-12-16 | 46.63 | 46.93 | 46.27 | 46.43 | -0.706% | 22,314 | -3.425% |
| 2025-12-15 | 47.35 | 47.35 | 46.74 | 46.76 | +0.043% | 60,784 | -4.106% |
| 2025-12-12 | 47.22 | 47.25 | 46.60 | 46.74 | -0.595% | 92,866 | -4.065% |
| 2025-12-11 | 46.66 | 47.14 | 46.66 | 47.02 | +0.384% | 30,382 | -4.636% |
| 2025-12-10 | 46.37 | 46.92 | 46.33 | 46.84 | +1.288% | 16,833 | -4.270% |
| 2025-12-09 | 46.15 | 46.34 | 46.08 | 46.24 | +0.151% | 11,903 | -3.037% |
| 2025-12-08 | 46.48 | 46.48 | 46.11 | 46.17 | -0.869% | 46,903 | -2.891% |
| 2025-12-05 | 46.45 | 46.65 | 46.45 | 46.58 | +1.019% | 23,416 | -3.736% |
| 2025-12-04 | 46.04 | 46.20 | 46.00 | 46.11 | +0.130% | 12,058 | -2.754% |
| 2025-12-03 | 45.88 | 46.05 | 45.76 | 46.05 | +0.459% | 15,731 | -2.628% |
| 2025-12-02 | 45.85 | 45.95 | 45.74 | 45.84 | +0.098% | 17,152 | -2.181% |
| 2025-12-01 | 45.63 | 46.00 | 45.49 | 45.80 | +0.252% | 10,693 | -2.085% |
| 2025-11-28 | 45.69 | 45.74 | 45.62 | 45.68 | +0.285% | 2,337 | -1.839% |
| 2025-11-26 | 45.35 | 45.66 | 45.30 | 45.55 | +0.905% | 10,746 | -1.559% |
| 2025-11-25 | 44.75 | 45.16 | 44.58 | 45.14 | +1.442% | 33,599 | -0.668% |
| 2025-11-24 | 43.90 | 44.56 | 43.90 | 44.50 | +1.417% | 20,747 | +0.764% |
| 2025-11-21 | 43.27 | 43.95 | 43.11 | 43.88 | +1.749% | 21,179 | +2.192% |
| 2025-11-20 | 44.31 | 44.38 | 43.12 | 43.12 | -1.656% | 12,736 | +3.979% |
| 2025-11-19 | 43.85 | 44.04 | 43.70 | 43.85 | -0.158% | 16,471 | +2.258% |
| 2025-11-18 | 43.84 | 44.22 | 43.74 | 43.92 | -0.429% | 12,268 | +2.096% |
| 2025-11-17 | 44.75 | 44.84 | 44.02 | 44.11 | -2.055% | 18,151 | +1.657% |
| 2025-11-14 | 44.97 | 45.27 | 44.85 | 45.03 | -1.108% | 23,911 | -0.431% |
| 2025-11-13 | 46.06 | 46.12 | 45.50 | 45.54 | -1.088% | 25,168 | -1.535% |
| 2025-11-12 | 46.08 | 46.17 | 45.98 | 46.04 | +0.031% | 19,846 | -2.606% |
| 2025-11-11 | 45.98 | 46.10 | 45.84 | 46.03 | +0.427% | 10,682 | -2.576% |
| 2025-11-10 | 45.59 | 45.91 | 45.55 | 45.83 | +2.111% | 22,570 | -2.160% |
| 2025-11-07 | 44.56 | 44.89 | 44.32 | 44.88 | +0.384% | 18,885 | -0.095% |
| 2025-11-06 | 45.27 | 45.38 | 44.71 | 44.71 | -0.663% | 15,970 | +0.289% |
| 2025-11-05 | 44.80 | 45.13 | 44.72 | 45.01 | +0.386% | 17,139 | -0.376% |
| 2025-11-04 | 44.90 | 45.11 | 44.70 | 44.84 | -1.521% | 18,464 | +0.008% |
| 2025-11-03 | 45.45 | 45.90 | 45.35 | 45.53 | +0.483% | 16,542 | -1.513% |
| 2025-10-31 | 45.10 | 45.37 | 45.10 | 45.31 | +0.722% | 11,622 | -1.037% |
| 2025-10-30 | 44.71 | 45.23 | 44.71 | 44.98 | -0.837% | 19,479 | -0.322% |
| 2025-10-29 | 45.67 | 45.70 | 45.27 | 45.36 | -0.428% | 8,475 | -1.157% |
| 2025-10-28 | 45.63 | 45.69 | 45.49 | 45.56 | -0.415% | 25,292 | -1.580% |
| 2025-10-27 | 45.69 | 45.77 | 45.62 | 45.75 | +1.306% | 14,287 | -1.989% |
| 2025-10-24 | 45.20 | 45.33 | 45.11 | 45.16 | +0.590% | 40,046 | -0.709% |
| 2025-10-23 | 44.65 | 45.00 | 44.65 | 44.90 | +0.909% | 36,044 | -0.123% |
| 2025-10-22 | 44.71 | 44.81 | 44.27 | 44.49 | -0.312% | 23,549 | +0.785% |
| 2025-10-21 | 44.57 | 44.75 | 44.56 | 44.63 | -0.313% | 19,359 | +0.471% |
| 2025-10-20 | 44.83 | 44.86 | 44.53 | 44.77 | +0.675% | 14,790 | +0.156% |
| 2025-10-17 | 44.09 | 44.47 | 44.09 | 44.47 | +0.293% | 28,171 | +0.832% |
| 2025-10-16 | 44.69 | 44.74 | 44.12 | 44.34 | -0.337% | 12,706 | +1.128% |
| 2025-10-15 | 44.55 | 44.87 | 44.44 | 44.49 | +0.542% | 16,378 | +0.787% |
| 2025-10-14 | 43.63 | 44.42 | 43.63 | 44.25 | +0.056% | 7,288 | +1.333% |
| 2025-10-13 | 44.13 | 44.27 | 44.02 | 44.23 | +1.901% | 12,198 | +1.390% |
| 2025-10-10 | 44.91 | 44.95 | 43.38 | 43.40 | -3.079% | 29,562 | +3.318% |
| 2025-10-09 | 44.76 | 45.13 | 44.69 | 44.78 | -0.767% | 18,697 | +0.137% |
| 2025-10-08 | 45.10 | 45.20 | 45.05 | 45.13 | -0.000% | 16,823 | -0.632% |
| 2025-10-07 | 45.46 | 45.46 | 45.05 | 45.13 | -0.684% | 16,255 | -0.632% |
| 2025-10-06 | 45.60 | 45.75 | 45.34 | 45.44 | -0.112% | 9,485 | -1.311% |
| 2025-10-03 | 45.58 | 45.69 | 45.42 | 45.49 | -0.107% | 16,363 | -1.422% |
| 2025-10-02 | 45.72 | 45.72 | 45.23 | 45.54 | +0.342% | 16,115 | -1.527% |
| 2025-10-01 | 45.21 | 45.38 | 45.16 | 45.38 | +0.332% | 12,608 | -1.190% |
| 2025-09-30 | 45.54 | 45.54 | 45.00 | 45.23 | -0.615% | 12,639 | -0.862% |
| 2025-09-29 | 45.39 | 45.52 | 45.39 | 45.51 | +0.876% | 15,972 | -1.472% |
| 2025-09-26 | 44.82 | 45.12 | 44.82 | 45.12 | +0.883% | 22,473 | -0.610% |
| 2025-09-25 | 44.65 | 44.79 | 44.63 | 44.72 | -0.544% | 24,298 | +0.268% |
| 2025-09-24 | 45.21 | 45.23 | 44.91 | 44.96 | -0.280% | 10,981 | -0.277% |
| 2025-09-23 | 45.27 | 45.50 | 45.01 | 45.09 | -0.560% | 9,828 | -0.557% |
| 2025-09-22 | 45.32 | 45.44 | 45.29 | 45.34 | -0.226% | 18,589 | -1.114% |
| 2025-09-19 | 45.53 | 45.53 | 45.34 | 45.45 | -0.225% | 20,232 | -1.337% |
| 2025-09-18 | 45.39 | 45.61 | 45.39 | 45.55 | +0.499% | 18,910 | -1.559% |
| 2025-09-17 | 45.26 | 45.50 | 45.04 | 45.32 | +0.319% | 17,242 | -1.068% |
| 2025-09-16 | 45.03 | 45.18 | 44.77 | 45.18 | +0.657% | 30,965 | -0.753% |
| 2025-09-15 | 44.80 | 44.99 | 44.80 | 44.88 | +0.534% | 6,393 | -0.100% |
| 2025-09-12 | 44.80 | 44.80 | 44.62 | 44.65 | -0.233% | 18,759 | +0.433% |
| 2025-09-11 | 44.59 | 44.80 | 44.59 | 44.75 | +0.947% | 65,239 | +0.199% |
| 2025-09-10 | 44.45 | 44.45 | 44.19 | 44.33 | +0.025% | 9,688 | +1.148% |
| 2025-09-09 | 44.26 | 44.32 | 44.19 | 44.32 | +0.632% | 7,234 | +1.173% |
| 2025-09-08 | 44.07 | 44.14 | 43.94 | 44.04 | +0.638% | 16,469 | +1.813% |
| 2025-09-05 | 44.06 | 44.06 | 43.59 | 43.76 | +0.082% | 13,988 | +2.463% |
| 2025-09-04 | 43.50 | 43.74 | 43.45 | 43.73 | +0.613% | 6,131 | +2.547% |
| 2025-09-03 | 43.42 | 43.58 | 43.42 | 43.46 | +0.119% | 11,822 | +3.175% |
| 2025-09-02 | 43.22 | 43.43 | 43.19 | 43.41 | -1.232% | 9,358 | +3.298% |
| 2025-08-29 | 43.74 | 43.96 | 43.73 | 43.95 | -0.045% | 14,914 | +2.025% |
| 2025-08-28 | 43.56 | 43.97 | 43.56 | 43.97 | +1.291% | 25,522 | +1.979% |
| 2025-08-27 | 42.94 | 43.45 | 42.94 | 43.41 | -0.691% | 32,102 | +3.296% |
| 2025-08-26 | 43.66 | 43.83 | 43.27 | 43.71 | -0.134% | 37,047 | +2.582% |
| 2025-08-25 | 43.73 | 43.90 | 43.73 | 43.77 | -0.011% | 9,532 | +2.445% |
| 2025-08-22 | 43.54 | 43.92 | 43.54 | 43.77 | +2.363% | 206,251 | +2.433% |
| 2025-08-21 | 42.60 | 42.83 | 42.60 | 42.76 | +0.084% | 9,739 | +4.853% |
| 2025-08-20 | 42.53 | 42.73 | 42.36 | 42.73 | +0.198% | 8,252 | +4.942% |
| 2025-08-19 | 42.84 | 42.90 | 42.58 | 42.64 | -0.448% | 13,276 | +5.149% |
| 2025-08-18 | 43.13 | 43.13 | 42.75 | 42.84 | -0.172% | 18,038 | +4.679% |
| 2025-08-15 | 42.99 | 43.03 | 42.80 | 42.91 | +0.339% | 7,991 | +4.498% |
| 2025-08-14 | 42.90 | 42.90 | 42.61 | 42.77 | -0.627% | 12,752 | +4.852% |
| 2025-08-13 | 43.04 | 43.07 | 42.89 | 43.03 | +1.163% | 13,955 | +4.195% |
| 2025-08-12 | 42.10 | 42.59 | 42.10 | 42.54 | +1.758% | 18,495 | +5.407% |
| 2025-08-11 | 42.03 | 42.03 | 41.76 | 41.81 | -0.323% | 18,102 | +7.259% |
| 2025-08-08 | 41.98 | 42.03 | 41.84 | 41.94 | -0.017% | 11,040 | +6.913% |
| 2025-08-07 | 42.03 | 42.16 | 41.79 | 41.95 | +0.462% | 16,532 | +6.895% |
| 2025-08-06 | 41.58 | 41.81 | 41.57 | 41.76 | +0.620% | 7,991 | +7.388% |
| 2025-08-05 | 41.68 | 41.68 | 41.26 | 41.50 | +0.017% | 12,074 | +8.054% |
| 2025-08-04 | 41.53 | 41.53 | 41.38 | 41.49 | +1.613% | 10,876 | +8.072% |
| 2025-08-01 | 41.41 | 41.41 | 40.69 | 40.83 | -2.269% | 14,906 | +9.816% |
| 2025-07-31 | 42.22 | 42.22 | 41.72 | 41.78 | -0.453% | 16,987 | +7.324% |
| 2025-07-30 | 42.05 | 42.20 | 41.81 | 41.97 | -0.214% | 10,890 | +6.838% |
| 2025-07-29 | 42.28 | 42.40 | 42.06 | 42.06 | -0.364% | 8,999 | +6.610% |
| 2025-07-28 | 42.35 | 42.43 | 42.11 | 42.21 | -0.275% | 19,316 | +6.222% |
| 2025-07-25 | 42.39 | 42.39 | 42.07 | 42.33 | +0.008% | 15,549 | +5.930% |
| 2025-07-24 | 42.65 | 42.70 | 42.33 | 42.33 | -0.936% | 5,612 | +5.938% |
| 2025-07-23 | 42.61 | 42.79 | 42.55 | 42.73 | +1.444% | 9,266 | +4.946% |
| 2025-07-22 | 41.95 | 42.12 | 41.80 | 42.12 | +0.366% | 11,614 | +6.461% |
| 2025-07-21 | 42.01 | 42.19 | 41.96 | 41.97 | +0.283% | 16,667 | +6.851% |
| 2025-07-18 | 42.01 | 42.08 | 41.79 | 41.85 | +0.590% | 13,099 | +7.153% |
| 2025-07-17 | 41.52 | 41.69 | 41.42 | 41.60 | +0.268% | 14,573 | +7.786% |
| 2025-07-16 | 41.74 | 41.74 | 41.28 | 41.49 | -0.635% | 12,828 | +8.074% |
| 2025-07-15 | 41.82 | 41.84 | 41.70 | 41.76 | -0.203% | 9,770 | +7.388% |
| 2025-07-14 | 41.69 | 41.84 | 41.61 | 41.84 | +0.384% | 10,698 | +7.170% |
| 2025-07-11 | 41.79 | 41.79 | 41.54 | 41.68 | -0.150% | 9,283 | +7.582% |
| 2025-07-10 | 41.70 | 41.80 | 41.58 | 41.74 | +0.079% | 5,933 | +7.420% |
| 2025-07-09 | 41.86 | 41.86 | 41.36 | 41.71 | -0.013% | 13,420 | +7.504% |
| 2025-07-08 | 41.95 | 41.95 | 41.59 | 41.72 | +0.615% | 23,645 | +7.490% |
| 2025-07-07 | 41.54 | 41.71 | 41.34 | 41.46 | -0.523% | 39,905 | +8.151% |
| 2025-07-03 | 41.73 | 41.80 | 41.68 | 41.68 | +0.228% | 7,369 | +7.585% |
| 2025-07-02 | 41.54 | 41.64 | 41.50 | 41.58 | -0.204% | 8,824 | +7.830% |
| 2025-07-01 | 41.69 | 41.69 | 41.48 | 41.67 | +0.551% | 14,156 | +7.610% |
| 2025-06-30 | 41.76 | 41.76 | 41.35 | 41.44 | +0.304% | 21,921 | +8.203% |
| 2025-06-27 | 41.29 | 41.42 | 41.13 | 41.32 | +0.100% | 7,372 | +8.531% |
| 2025-06-26 | 41.07 | 41.33 | 41.02 | 41.27 | +0.811% | 11,327 | +8.640% |
| 2025-06-25 | 41.26 | 41.26 | 40.89 | 40.94 | -0.518% | 10,626 | +9.521% |
| 2025-06-24 | 40.81 | 41.17 | 40.42 | 41.16 | +2.234% | 7,557 | +8.953% |
| 2025-06-23 | 39.87 | 40.26 | 39.78 | 40.26 | +0.914% | 7,159 | +11.387% |
| 2025-06-20 | 40.38 | 40.38 | 39.86 | 39.89 | -0.709% | 11,148 | +12.405% |
| 2025-06-18 | 40.27 | 40.60 | 40.15 | 40.18 | -0.603% | 14,765 | +11.608% |
| 2025-06-17 | 40.70 | 40.73 | 40.36 | 40.42 | -1.192% | 8,338 | +10.935% |
| 2025-06-16 | 41.10 | 41.10 | 40.86 | 40.91 | +1.743% | 15,773 | +9.612% |
| 2025-06-13 | 40.39 | 40.60 | 40.16 | 40.21 | -1.614% | 25,335 | +11.523% |
| 2025-06-12 | 40.91 | 40.91 | 40.67 | 40.87 | +0.360% | 8,433 | +9.723% |
| 2025-06-11 | 41.19 | 41.19 | 40.72 | 40.72 | -0.452% | 9,094 | +10.118% |
| 2025-06-10 | 40.81 | 41.00 | 40.73 | 40.91 | +0.161% | 10,663 | +9.620% |
| 2025-06-09 | 40.77 | 40.97 | 40.70 | 40.84 | +0.676% | 15,987 | +9.797% |
| 2025-06-06 | 40.42 | 40.56 | 40.34 | 40.56 | +0.694% | 6,314 | +10.539% |
| 2025-06-05 | 40.45 | 40.57 | 40.25 | 40.29 | +0.463% | 6,826 | +11.305% |
| 2025-06-04 | 40.01 | 40.33 | 39.99 | 40.10 | +0.577% | 39,169 | +11.820% |
| 2025-06-03 | 39.84 | 40.00 | 39.55 | 39.87 | -0.449% | 16,427 | +12.466% |
| 2025-06-02 | 39.71 | 40.06 | 39.50 | 40.05 | +1.187% | 10,090 | +11.960% |
| 2025-05-30 | 39.62 | 39.62 | 39.18 | 39.58 | -0.360% | 12,433 | +13.290% |
| 2025-05-29 | 40.17 | 40.17 | 39.63 | 39.72 | +0.693% | 21,410 | +12.881% |
| 2025-05-28 | 39.45 | 39.64 | 39.42 | 39.45 | -0.304% | 13,363 | +13.664% |
| 2025-05-27 | 39.34 | 39.58 | 39.34 | 39.57 | +1.773% | 62,050 | +13.318% |
| 2025-05-23 | 38.49 | 38.99 | 38.49 | 38.88 | +0.053% | 7,426 | +15.327% |
| 2025-05-22 | 39.09 | 39.18 | 38.84 | 38.86 | -1.220% | 22,141 | +15.389% |
| 2025-05-21 | 39.69 | 39.81 | 39.24 | 39.34 | -1.380% | 18,032 | +13.981% |
| 2025-05-20 | 39.91 | 39.96 | 39.81 | 39.89 | -0.647% | 3,660 | +12.408% |
| 2025-05-19 | 39.56 | 40.15 | 39.56 | 40.15 | +0.892% | 6,417 | +11.681% |
| 2025-05-16 | 39.71 | 39.86 | 39.55 | 39.80 | -0.562% | 26,623 | +12.677% |
| 2025-05-15 | 39.87 | 40.03 | 39.67 | 40.02 | -0.274% | 12,366 | +12.044% |
| 2025-05-14 | 40.42 | 40.42 | 40.07 | 40.13 | +0.100% | 12,391 | +11.737% |
| 2025-05-13 | 39.84 | 40.25 | 39.84 | 40.09 | +0.376% | 12,415 | +11.848% |
| 2025-05-12 | 39.77 | 39.94 | 39.55 | 39.94 | +4.048% | 29,791 | +12.268% |
| 2025-05-09 | 38.63 | 38.63 | 38.34 | 38.39 | -0.328% | 15,523 | +16.813% |
| 2025-05-08 | 38.44 | 38.75 | 38.43 | 38.51 | +1.004% | 3,419 | +16.429% |
| 2025-05-07 | 38.08 | 38.25 | 37.95 | 38.13 | -0.131% | 18,908 | +17.598% |
| 2025-05-06 | 38.10 | 38.35 | 38.07 | 38.18 | +0.131% | 13,395 | +17.444% |
| 2025-05-05 | 38.08 | 38.39 | 38.08 | 38.13 | -0.729% | 22,364 | +17.598% |
| 2025-05-02 | 38.78 | 38.78 | 37.85 | 38.41 | +2.783% | 21,446 | +16.740% |
| 2025-05-01 | 38.00 | 38.00 | 37.25 | 37.37 | +0.233% | 27,919 | +19.989% |
| 2025-04-30 | 38.00 | 38.00 | 36.71 | 37.28 | -0.499% | 87,752 | +20.269% |
| 2025-04-29 | 37.19 | 37.47 | 37.14 | 37.47 | +0.661% | 65,693 | +19.669% |
| 2025-04-28 | 37.30 | 37.30 | 36.95 | 37.22 | +0.878% | 26,893 | +20.460% |
| 2025-04-25 | 36.84 | 36.91 | 36.64 | 36.90 | +0.122% | 13,019 | +21.518% |
| 2025-04-24 | 36.46 | 36.96 | 36.46 | 36.85 | +1.334% | 14,373 | +21.666% |
| 2025-04-23 | 36.60 | 37.01 | 36.23 | 36.37 | +2.122% | 16,561 | +23.288% |
| 2025-04-22 | 35.24 | 35.87 | 35.16 | 35.61 | +2.345% | 15,915 | +25.905% |
| 2025-04-21 | 35.17 | 35.17 | 34.42 | 34.80 | -0.747% | 21,366 | +28.858% |
| 2025-04-17 | 35.16 | 35.39 | 35.06 | 35.06 | +0.200% | 27,482 | +27.895% |
| 2025-04-16 | 35.03 | 35.57 | 34.86 | 34.99 | -2.222% | 17,145 | +28.151% |
| 2025-04-15 | 35.79 | 35.94 | 35.63 | 35.78 | 0.000% | 4,305 | +25.304% |