DFGP
Dimensional Global Core Plus Fixed Income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:46 PM EDT
51.99USD-0.143%(-0.07)301,837
Pre-marketOct 2, 2026 9:29:30 AM EDT
52.20USD+0.250%(+0.13)
DFGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.22 | 52.24 | 51.96 | 52.00 | -0.143% | 301,837 | 0.000% |
| 2026-10-01 | 51.84 | 52.13 | 51.77 | 52.07 | +0.277% | 780,741 | -0.143% |
| 2026-09-30 | 52.04 | 52.05 | 51.87 | 51.93 | -0.114% | 725,080 | +0.133% |
| 2026-09-29 | 51.97 | 52.08 | 51.88 | 51.99 | +0.068% | 417,575 | +0.019% |
| 2026-09-28 | 51.98 | 52.06 | 51.87 | 51.95 | -0.584% | 292,122 | +0.087% |
| 2026-09-25 | 52.12 | 52.26 | 52.03 | 52.26 | +0.164% | 482,914 | -0.497% |
| 2026-09-24 | 52.33 | 52.36 | 52.12 | 52.17 | -0.319% | 356,998 | -0.334% |
| 2026-09-23 | 52.66 | 52.88 | 52.26 | 52.34 | -0.943% | 522,324 | -0.652% |
| 2026-09-22 | 52.82 | 52.88 | 52.73 | 52.84 | +0.047% | 246,386 | -1.589% |
| 2026-09-21 | 52.79 | 52.83 | 52.73 | 52.81 | +0.332% | 260,887 | -1.543% |
| 2026-09-18 | 52.69 | 52.69 | 52.58 | 52.63 | -0.369% | 181,598 | -1.215% |
| 2026-09-17 | 52.75 | 52.84 | 52.72 | 52.83 | +0.560% | 613,232 | -1.579% |
| 2026-09-16 | 52.59 | 52.83 | 52.51 | 52.54 | +0.154% | 256,764 | -1.028% |
| 2026-09-15 | 52.47 | 52.48 | 52.39 | 52.45 | -0.153% | 208,669 | -0.876% |
| 2026-09-14 | 52.44 | 52.70 | 52.37 | 52.53 | -0.040% | 493,262 | -1.027% |
| 2026-09-11 | 52.66 | 52.67 | 52.54 | 52.56 | -0.092% | 418,986 | -1.067% |
| 2026-09-10 | 52.74 | 52.75 | 52.55 | 52.60 | -0.718% | 430,832 | -1.158% |
| 2026-09-09 | 53.04 | 53.09 | 52.95 | 52.98 | -0.301% | 261,610 | -1.868% |
| 2026-09-08 | 53.16 | 53.19 | 53.11 | 53.15 | -0.075% | 194,956 | -2.163% |
| 2026-09-04 | 53.21 | 53.27 | 53.17 | 53.19 | -0.056% | 254,010 | -2.237% |
| 2026-09-03 | 53.25 | 53.46 | 53.14 | 53.22 | +0.215% | 221,797 | -2.292% |
| 2026-09-02 | 53.07 | 53.12 | 53.00 | 53.10 | +0.048% | 243,205 | -2.082% |
| 2026-09-01 | 53.14 | 53.23 | 53.06 | 53.08 | -0.422% | 278,165 | -2.035% |
| 2026-08-31 | 53.25 | 53.30 | 53.20 | 53.30 | -0.013% | 258,833 | -2.448% |
| 2026-08-28 | 53.41 | 53.47 | 53.27 | 53.31 | -0.279% | 221,758 | -2.460% |
| 2026-08-27 | 53.45 | 53.49 | 53.39 | 53.46 | -0.055% | 219,488 | -2.732% |
| 2026-08-26 | 53.49 | 53.52 | 53.35 | 53.49 | -0.205% | 275,263 | -2.785% |
| 2026-08-25 | 53.48 | 53.63 | 53.48 | 53.59 | +0.440% | 206,014 | -2.985% |
| 2026-08-24 | 53.32 | 53.40 | 53.30 | 53.36 | +0.217% | 149,537 | -2.558% |
| 2026-08-21 | 53.29 | 53.30 | 53.20 | 53.24 | -0.150% | 164,694 | -2.347% |
| 2026-08-20 | 53.29 | 53.38 | 53.27 | 53.33 | -0.213% | 173,818 | -2.494% |
| 2026-08-19 | 53.44 | 53.45 | 53.34 | 53.44 | +0.289% | 177,364 | -2.701% |
| 2026-08-18 | 53.20 | 53.33 | 53.16 | 53.28 | -0.089% | 193,777 | -2.420% |
| 2026-08-17 | 53.41 | 53.45 | 53.32 | 53.33 | -0.211% | 235,022 | -2.507% |
| 2026-08-14 | 53.60 | 53.61 | 53.41 | 53.45 | -0.342% | 206,681 | -2.713% |
| 2026-08-13 | 53.62 | 53.72 | 53.59 | 53.63 | +0.325% | 173,844 | -3.045% |
| 2026-08-12 | 53.53 | 53.60 | 53.45 | 53.45 | +0.093% | 181,039 | -2.730% |
| 2026-08-11 | 53.47 | 53.52 | 53.40 | 53.41 | +0.056% | 238,021 | -2.640% |
| 2026-08-10 | 53.49 | 53.49 | 53.37 | 53.38 | -0.503% | 146,288 | -2.585% |
| 2026-08-07 | 53.64 | 53.65 | 53.55 | 53.65 | +0.187% | 216,225 | -3.075% |
| 2026-08-06 | 53.62 | 53.65 | 53.49 | 53.55 | -0.280% | 269,813 | -2.894% |
| 2026-08-05 | 53.68 | 53.74 | 53.65 | 53.70 | +0.019% | 158,447 | -3.166% |
| 2026-08-04 | 53.61 | 53.69 | 53.59 | 53.69 | +0.468% | 268,619 | -3.147% |
| 2026-08-03 | 53.40 | 53.48 | 53.38 | 53.44 | +0.343% | 269,281 | -2.694% |
| 2026-07-31 | 53.33 | 53.34 | 53.16 | 53.25 | -0.360% | 267,248 | -2.361% |
| 2026-07-30 | 53.36 | 53.46 | 53.35 | 53.44 | +0.231% | 1,458,318 | -2.712% |
| 2026-07-29 | 53.44 | 53.47 | 53.27 | 53.32 | -0.418% | 300,740 | -2.487% |
| 2026-07-28 | 53.38 | 53.59 | 53.38 | 53.55 | +0.272% | 236,877 | -2.894% |
| 2026-07-27 | 53.35 | 53.43 | 53.35 | 53.40 | +0.235% | 237,796 | -2.631% |
| 2026-07-24 | 53.24 | 53.33 | 53.22 | 53.27 | -0.001% | 246,157 | -2.402% |
| 2026-07-23 | 53.15 | 53.35 | 53.13 | 53.28 | -0.205% | 360,966 | -2.403% |
| 2026-07-22 | 53.44 | 53.46 | 53.37 | 53.38 | -0.150% | 311,887 | -2.603% |
| 2026-07-21 | 53.50 | 53.50 | 53.43 | 53.47 | -1.058% | 315,797 | -2.749% |
| 2026-07-20 | 54.15 | 54.15 | 53.98 | 54.04 | -0.200% | 161,515 | -3.778% |
| 2026-07-17 | 54.14 | 54.25 | 54.13 | 54.15 | -0.074% | 203,662 | -3.970% |
| 2026-07-16 | 54.04 | 54.19 | 54.04 | 54.19 | -0.101% | 146,393 | -4.041% |
| 2026-07-15 | 54.09 | 54.30 | 54.09 | 54.24 | +0.305% | 278,063 | -4.138% |
| 2026-07-14 | 54.08 | 54.13 | 54.02 | 54.08 | +0.222% | 208,247 | -3.846% |
| 2026-07-13 | 54.11 | 54.14 | 53.95 | 53.95 | -0.480% | 2,622,131 | -3.632% |
| 2026-07-10 | 54.22 | 54.27 | 54.17 | 54.22 | +0.092% | 631,155 | -4.094% |
| 2026-07-09 | 54.10 | 54.22 | 54.10 | 54.16 | +0.166% | 4,625,416 | -4.006% |
| 2026-07-08 | 54.07 | 54.10 | 53.99 | 54.08 | -0.277% | 284,508 | -3.846% |
| 2026-07-07 | 54.35 | 54.38 | 54.22 | 54.23 | -0.477% | 192,008 | -4.112% |
| 2026-07-06 | 54.42 | 54.51 | 54.41 | 54.48 | +0.212% | 5,503,658 | -4.570% |
| 2026-07-02 | 54.40 | 54.45 | 54.33 | 54.37 | -0.042% | 241,604 | -4.368% |
| 2026-07-01 | 54.39 | 54.46 | 54.34 | 54.39 | -0.123% | 258,471 | -4.408% |
| 2026-06-30 | 54.53 | 54.56 | 54.45 | 54.46 | -0.256% | 219,482 | -4.526% |
| 2026-06-29 | 54.60 | 54.64 | 54.54 | 54.60 | +0.018% | 758,309 | -4.771% |
| 2026-06-26 | 54.54 | 54.63 | 54.54 | 54.59 | +0.027% | 381,222 | -4.753% |
| 2026-06-25 | 54.62 | 54.66 | 54.55 | 54.58 | +0.037% | 217,906 | -4.727% |
| 2026-06-24 | 54.57 | 54.57 | 54.51 | 54.55 | +0.409% | 178,092 | -4.692% |
| 2026-06-23 | 54.29 | 54.39 | 54.29 | 54.33 | -0.653% | 135,407 | -4.302% |
| 2026-06-22 | 54.72 | 54.73 | 54.65 | 54.69 | -0.173% | 180,040 | -4.927% |
| 2026-06-18 | 54.84 | 54.88 | 54.77 | 54.78 | +0.209% | 139,837 | -5.092% |
| 2026-06-17 | 54.85 | 54.87 | 54.66 | 54.67 | -0.212% | 207,163 | -4.893% |
| 2026-06-16 | 54.82 | 54.85 | 54.78 | 54.79 | +0.086% | 172,681 | -5.095% |
| 2026-06-15 | 54.84 | 54.85 | 54.71 | 54.74 | +0.119% | 127,694 | -5.014% |
| 2026-06-12 | 54.65 | 54.70 | 54.58 | 54.67 | -0.100% | 132,866 | -4.901% |
| 2026-06-11 | 54.48 | 54.77 | 54.43 | 54.73 | +0.783% | 155,765 | -4.997% |
| 2026-06-10 | 54.39 | 54.45 | 54.26 | 54.30 | -0.220% | 310,987 | -4.253% |
| 2026-06-09 | 54.39 | 54.45 | 54.30 | 54.42 | +0.278% | 186,378 | -4.464% |
| 2026-06-08 | 54.41 | 54.42 | 54.27 | 54.27 | -0.193% | 164,068 | -4.199% |
| 2026-06-05 | 54.41 | 54.43 | 54.34 | 54.38 | -0.304% | 136,308 | -4.383% |
| 2026-06-04 | 54.55 | 54.59 | 54.53 | 54.55 | +0.147% | 131,781 | -4.674% |
| 2026-06-03 | 54.49 | 54.53 | 54.41 | 54.47 | -0.227% | 166,199 | -4.534% |
| 2026-06-02 | 54.64 | 54.64 | 54.56 | 54.59 | +0.079% | 189,040 | -4.751% |
| 2026-06-01 | 54.45 | 54.57 | 54.40 | 54.55 | -0.172% | 253,736 | -4.676% |
| 2026-05-29 | 54.64 | 54.72 | 54.60 | 54.64 | +0.172% | 184,213 | -4.840% |
| 2026-05-28 | 54.44 | 54.57 | 54.40 | 54.55 | +0.167% | 162,190 | -4.676% |
| 2026-05-27 | 54.46 | 54.51 | 54.41 | 54.45 | +0.036% | 175,168 | -4.517% |
| 2026-05-26 | 54.44 | 54.45 | 54.34 | 54.44 | +0.480% | 238,123 | -4.482% |
| 2026-05-22 | 54.23 | 54.24 | 54.12 | 54.17 | +0.055% | 133,766 | -4.023% |
| 2026-05-21 | 53.95 | 54.16 | 53.90 | 54.15 | +0.167% | 147,694 | -3.971% |
| 2026-05-20 | 53.69 | 54.08 | 53.69 | 54.06 | +0.784% | 175,963 | -3.811% |
| 2026-05-19 | 53.66 | 53.72 | 53.59 | 53.63 | -0.805% | 186,928 | -3.057% |
| 2026-05-18 | 54.10 | 54.15 | 53.97 | 54.07 | +0.157% | 140,141 | -3.837% |
| 2026-05-15 | 54.08 | 54.08 | 53.98 | 53.98 | -0.754% | 138,483 | -3.686% |
| 2026-05-14 | 54.46 | 54.49 | 54.40 | 54.40 | +0.074% | 237,017 | -4.412% |
| 2026-05-13 | 54.26 | 54.37 | 54.23 | 54.35 | +0.208% | 170,402 | -4.341% |
| 2026-05-12 | 54.28 | 54.30 | 54.21 | 54.24 | -0.409% | 190,332 | -4.143% |
| 2026-05-11 | 54.53 | 54.54 | 54.45 | 54.47 | -0.312% | 156,080 | -4.534% |
| 2026-05-08 | 54.64 | 54.66 | 54.59 | 54.64 | +0.313% | 135,038 | -4.832% |
| 2026-05-07 | 54.67 | 54.67 | 54.44 | 54.47 | -0.308% | 187,667 | -4.534% |
| 2026-05-06 | 54.58 | 54.64 | 54.56 | 54.63 | +0.541% | 195,925 | -4.828% |
| 2026-05-05 | 54.23 | 54.36 | 54.23 | 54.34 | +0.155% | 158,725 | -4.313% |
| 2026-05-04 | 54.35 | 54.36 | 54.15 | 54.26 | -0.276% | 107,244 | -4.165% |
| 2026-05-01 | 54.34 | 54.52 | 54.34 | 54.41 | +0.181% | 267,913 | -4.429% |
| 2026-04-30 | 54.29 | 54.38 | 54.26 | 54.31 | +0.309% | 156,447 | -4.256% |
| 2026-04-29 | 54.27 | 54.47 | 54.09 | 54.14 | -0.328% | 273,714 | -3.960% |
| 2026-04-28 | 54.32 | 54.36 | 54.29 | 54.32 | -0.207% | 138,683 | -4.275% |
| 2026-04-27 | 54.48 | 54.54 | 54.41 | 54.43 | -0.284% | 151,895 | -4.473% |
| 2026-04-24 | 54.46 | 54.59 | 54.38 | 54.59 | +0.239% | 211,522 | -4.744% |
| 2026-04-23 | 54.53 | 54.58 | 54.31 | 54.45 | -0.202% | 165,930 | -4.516% |
| 2026-04-22 | 54.61 | 54.66 | 54.53 | 54.56 | +0.131% | 207,869 | -4.709% |
| 2026-04-21 | 54.62 | 54.94 | 54.48 | 54.49 | -0.368% | 194,069 | -4.585% |
| 2026-04-20 | 54.70 | 54.73 | 54.60 | 54.70 | -0.046% | 126,656 | -4.936% |
| 2026-04-17 | 54.75 | 54.80 | 54.69 | 54.72 | +0.543% | 133,757 | -4.979% |
| 2026-04-16 | 54.58 | 54.62 | 54.40 | 54.42 | -0.166% | 167,895 | -4.464% |
| 2026-04-15 | 54.53 | 54.55 | 54.47 | 54.52 | -0.110% | 191,399 | -4.622% |
| 2026-04-14 | 54.40 | 54.60 | 54.36 | 54.58 | +0.424% | 209,800 | -4.727% |
| 2026-04-13 | 54.21 | 54.35 | 54.20 | 54.34 | +0.149% | 93,717 | -4.324% |
| 2026-04-10 | 54.36 | 54.37 | 54.24 | 54.26 | -0.313% | 138,765 | -4.182% |
| 2026-04-09 | 54.33 | 54.59 | 54.28 | 54.44 | -0.037% | 135,065 | -4.482% |
| 2026-04-08 | 54.62 | 54.62 | 54.41 | 54.45 | +0.665% | 153,985 | -4.517% |
| 2026-04-07 | 54.04 | 54.13 | 53.85 | 54.10 | +0.041% | 203,952 | -3.882% |
| 2026-04-06 | 54.04 | 54.13 | 54.03 | 54.07 | -0.059% | 140,434 | -3.843% |
| 2026-04-02 | 53.87 | 54.13 | 53.87 | 54.10 | +0.055% | 148,560 | -3.899% |
| 2026-04-01 | 54.02 | 54.13 | 54.02 | 54.08 | +0.157% | 235,381 | -3.846% |
| 2026-03-31 | 53.86 | 54.06 | 53.83 | 53.99 | +0.643% | 261,923 | -3.695% |
| 2026-03-30 | 53.66 | 53.80 | 53.62 | 53.65 | +0.457% | 208,789 | -3.076% |
| 2026-03-27 | 53.30 | 53.47 | 53.30 | 53.40 | -0.212% | 147,643 | -2.633% |
| 2026-03-26 | 53.67 | 53.78 | 53.51 | 53.52 | -0.816% | 129,625 | -2.840% |
| 2026-03-25 | 53.98 | 54.02 | 53.90 | 53.96 | +0.539% | 60,152 | -3.632% |
| 2026-03-24 | 53.59 | 53.77 | 53.57 | 53.67 | -0.266% | 110,325 | -3.113% |
| 2026-03-23 | 53.67 | 53.92 | 53.67 | 53.81 | +0.512% | 77,520 | -3.370% |
| 2026-03-20 | 53.84 | 53.85 | 53.51 | 53.53 | -0.999% | 129,484 | -2.876% |
| 2026-03-19 | 53.84 | 54.13 | 53.84 | 54.08 | +0.149% | 111,609 | -3.846% |
| 2026-03-18 | 54.17 | 54.19 | 53.96 | 53.99 | -0.461% | 175,937 | -3.703% |
| 2026-03-17 | 54.15 | 54.26 | 54.15 | 54.24 | +0.351% | 133,019 | -4.147% |
| 2026-03-16 | 54.06 | 54.10 | 53.98 | 54.05 | +0.465% | 89,290 | -3.810% |
| 2026-03-13 | 54.02 | 54.08 | 53.78 | 53.80 | -0.223% | 143,398 | -3.363% |
| 2026-03-12 | 54.08 | 54.10 | 53.72 | 53.92 | -0.443% | 427,092 | -3.578% |
| 2026-03-11 | 54.33 | 54.35 | 54.16 | 54.16 | -0.596% | 157,344 | -4.006% |
| 2026-03-10 | 54.53 | 54.67 | 54.48 | 54.49 | -0.192% | 134,462 | -4.578% |
| 2026-03-09 | 54.28 | 54.62 | 54.27 | 54.59 | +0.275% | 187,508 | -4.761% |
| 2026-03-06 | 54.38 | 54.57 | 54.34 | 54.45 | -0.310% | 142,773 | -4.499% |
| 2026-03-05 | 54.63 | 54.69 | 54.58 | 54.61 | -0.394% | 223,481 | -4.795% |
| 2026-03-04 | 54.85 | 54.91 | 54.81 | 54.83 | -0.018% | 110,621 | -5.170% |
| 2026-03-03 | 54.60 | 54.93 | 54.59 | 54.84 | -0.164% | 153,118 | -5.187% |
| 2026-03-02 | 54.94 | 54.97 | 54.90 | 54.93 | -0.471% | 128,347 | -5.343% |
| 2026-02-27 | 55.13 | 55.24 | 55.13 | 55.19 | +0.127% | 227,329 | -5.789% |
| 2026-02-26 | 55.09 | 55.17 | 55.08 | 55.12 | +0.091% | 103,592 | -5.669% |
| 2026-02-25 | 55.07 | 55.13 | 55.07 | 55.07 | -0.082% | 181,823 | -5.583% |
| 2026-02-24 | 55.08 | 55.13 | 55.06 | 55.12 | -0.027% | 214,828 | -5.660% |
| 2026-02-23 | 55.07 | 55.18 | 55.07 | 55.13 | +0.127% | 151,992 | -5.686% |
| 2026-02-20 | 55.03 | 55.07 | 54.99 | 55.06 | +0.091% | 121,007 | -5.566% |
| 2026-02-19 | 54.91 | 55.02 | 54.91 | 55.01 | +0.091% | 164,910 | -5.480% |
| 2026-02-18 | 54.92 | 54.99 | 54.92 | 54.96 | -0.018% | 147,523 | -5.394% |
| 2026-02-17 | 54.94 | 54.99 | 54.94 | 54.97 | +0.073% | 172,328 | -5.411% |
| 2026-02-13 | 54.96 | 54.96 | 54.91 | 54.93 | +0.091% | 205,337 | -5.343% |
| 2026-02-12 | 54.74 | 54.90 | 54.74 | 54.88 | +0.329% | 161,539 | -5.256% |
| 2026-02-11 | 54.67 | 54.77 | 54.65 | 54.70 | -0.037% | 216,185 | -4.945% |
| 2026-02-10 | 54.73 | 54.78 | 54.72 | 54.72 | +0.201% | 154,121 | -4.979% |
| 2026-02-09 | 54.55 | 54.63 | 54.53 | 54.61 | +0.055% | 218,449 | -4.788% |
| 2026-02-06 | 54.58 | 54.60 | 54.52 | 54.58 | 0.000% | 141,829 | -4.736% |
| 2026-02-05 | 54.48 | 54.60 | 54.44 | 54.58 | +0.230% | 197,091 | -4.736% |
| 2026-02-04 | 54.45 | 54.48 | 54.40 | 54.45 | +0.028% | 142,489 | -4.517% |
| 2026-02-03 | 54.38 | 54.45 | 54.38 | 54.44 | -0.018% | 176,458 | -4.491% |
| 2026-02-02 | 54.48 | 54.51 | 54.43 | 54.45 | -0.081% | 211,483 | -4.508% |
| 2026-01-30 | 54.47 | 54.52 | 54.47 | 54.49 | -0.038% | 239,790 | -4.586% |
| 2026-01-29 | 54.40 | 54.52 | 54.40 | 54.52 | +0.128% | 159,227 | -4.622% |
| 2026-01-28 | 54.45 | 54.46 | 54.37 | 54.45 | +0.093% | 170,102 | -4.500% |
| 2026-01-27 | 54.40 | 54.45 | 54.37 | 54.40 | -0.064% | 163,168 | -4.412% |
| 2026-01-26 | 54.44 | 54.47 | 54.42 | 54.43 | +0.162% | 183,888 | -4.473% |
| 2026-01-23 | 54.30 | 54.35 | 54.27 | 54.34 | +0.050% | 143,151 | -4.318% |
| 2026-01-22 | 54.33 | 54.37 | 54.28 | 54.31 | +0.074% | 154,095 | -4.271% |
| 2026-01-21 | 54.22 | 54.30 | 54.18 | 54.27 | +0.240% | 139,790 | -4.200% |
| 2026-01-20 | 54.14 | 54.18 | 53.98 | 54.15 | -0.377% | 349,191 | -3.970% |
| 2026-01-16 | 54.41 | 54.42 | 54.35 | 54.35 | -0.193% | 191,551 | -4.332% |
| 2026-01-15 | 54.50 | 54.52 | 54.43 | 54.45 | -0.028% | 156,730 | -4.517% |
| 2026-01-14 | 54.33 | 54.57 | 54.33 | 54.47 | +0.175% | 171,955 | -4.543% |
| 2026-01-13 | 54.37 | 54.40 | 54.32 | 54.38 | +0.046% | 142,565 | -4.376% |
| 2026-01-12 | 54.32 | 54.39 | 54.32 | 54.35 | +0.018% | 146,783 | -4.332% |
| 2026-01-09 | 54.27 | 54.37 | 54.23 | 54.34 | +0.101% | 169,153 | -4.315% |
| 2026-01-08 | 54.20 | 54.29 | 54.20 | 54.28 | -0.074% | 145,583 | -4.218% |
| 2026-01-07 | 54.36 | 54.37 | 54.27 | 54.33 | +0.194% | 195,392 | -4.288% |
| 2026-01-06 | 54.18 | 54.23 | 54.14 | 54.22 | +0.074% | 160,204 | -4.103% |
| 2026-01-05 | 54.10 | 54.21 | 54.10 | 54.18 | +0.278% | 196,602 | -4.032% |
| 2026-01-02 | 54.09 | 54.09 | 54.02 | 54.03 | -0.074% | 198,754 | -3.766% |
| 2025-12-31 | 54.13 | 54.17 | 54.07 | 54.07 | -0.239% | 157,429 | -3.837% |
| 2025-12-30 | 54.15 | 54.22 | 54.13 | 54.20 | -0.038% | 216,864 | -4.067% |
| 2025-12-29 | 54.19 | 54.23 | 54.19 | 54.22 | +0.018% | 185,354 | -4.103% |
| 2025-12-26 | 54.21 | 54.22 | 54.14 | 54.21 | +0.065% | 94,745 | -4.085% |
| 2025-12-24 | 54.07 | 54.18 | 54.05 | 54.17 | +0.324% | 144,990 | -4.023% |
| 2025-12-23 | 53.91 | 54.04 | 53.89 | 54.00 | +0.019% | 197,276 | -3.712% |
| 2025-12-22 | 53.92 | 53.99 | 53.91 | 53.99 | +0.046% | 169,125 | -3.695% |
| 2025-12-19 | 54.00 | 54.02 | 53.96 | 53.97 | -0.240% | 213,059 | -3.650% |
| 2025-12-18 | 54.07 | 54.11 | 54.04 | 54.09 | +0.204% | 419,073 | -3.882% |
| 2025-12-17 | 53.97 | 54.03 | 53.96 | 53.98 | -0.102% | 190,974 | -3.686% |
| 2025-12-16 | 53.91 | 54.05 | 53.91 | 54.04 | -1.134% | 180,839 | -3.784% |
| 2025-12-15 | 54.71 | 54.73 | 54.63 | 54.66 | +0.101% | 183,832 | -4.875% |
| 2025-12-12 | 54.60 | 54.61 | 54.57 | 54.60 | -0.146% | 144,926 | -4.779% |
| 2025-12-11 | 54.75 | 54.78 | 54.66 | 54.69 | +0.101% | 111,593 | -4.919% |
| 2025-12-10 | 54.49 | 54.69 | 54.48 | 54.63 | +0.183% | 125,294 | -4.823% |
| 2025-12-09 | 54.61 | 54.61 | 54.52 | 54.53 | -0.110% | 148,023 | -4.648% |
| 2025-12-08 | 54.64 | 54.64 | 54.51 | 54.59 | -0.238% | 96,458 | -4.753% |
| 2025-12-05 | 54.80 | 54.80 | 54.69 | 54.72 | -0.255% | 200,576 | -4.979% |
| 2025-12-04 | 54.86 | 54.87 | 54.81 | 54.86 | -0.109% | 124,124 | -5.222% |
| 2025-12-03 | 54.89 | 54.97 | 54.87 | 54.92 | +0.128% | 162,469 | -5.325% |
| 2025-12-02 | 54.78 | 54.90 | 54.76 | 54.85 | +0.128% | 483,822 | -5.205% |
| 2025-12-01 | 54.72 | 54.81 | 54.72 | 54.78 | -0.371% | 194,006 | -5.083% |
| 2025-11-28 | 55.00 | 55.02 | 54.95 | 54.98 | -0.075% | 63,913 | -5.435% |
| 2025-11-26 | 54.92 | 55.03 | 54.86 | 55.02 | +0.109% | 157,566 | -5.506% |
| 2025-11-25 | 54.88 | 55.01 | 54.87 | 54.97 | +0.237% | 171,674 | -5.403% |
| 2025-11-24 | 54.76 | 54.84 | 54.76 | 54.84 | +0.185% | 140,085 | -5.179% |
| 2025-11-21 | 54.73 | 54.74 | 54.66 | 54.73 | +0.199% | 151,925 | -5.003% |
| 2025-11-20 | 54.63 | 54.67 | 54.53 | 54.62 | +0.054% | 222,662 | -4.814% |
| 2025-11-19 | 54.72 | 54.72 | 54.57 | 54.59 | -0.055% | 412,841 | -4.762% |
| 2025-11-18 | 54.64 | 54.67 | 54.57 | 54.63 | -0.781% | 200,584 | -4.814% |
| 2025-11-17 | 55.05 | 55.12 | 55.04 | 55.05 | +0.028% | 214,073 | -5.558% |
| 2025-11-14 | 55.13 | 55.13 | 55.03 | 55.04 | -0.219% | 178,392 | -5.531% |
| 2025-11-13 | 55.18 | 55.22 | 55.13 | 55.16 | -0.334% | 201,019 | -5.737% |
| 2025-11-12 | 55.33 | 55.37 | 55.30 | 55.34 | -0.018% | 181,432 | -6.052% |
| 2025-11-11 | 55.31 | 55.38 | 55.28 | 55.36 | +0.272% | 142,914 | -6.070% |
| 2025-11-10 | 55.18 | 55.23 | 55.18 | 55.20 | +0.073% | 217,960 | -5.814% |
| 2025-11-07 | 55.11 | 55.22 | 55.11 | 55.16 | -0.198% | 136,009 | -5.746% |
| 2025-11-06 | 55.24 | 55.30 | 55.21 | 55.27 | +0.231% | 153,908 | -5.933% |
| 2025-11-05 | 55.17 | 55.20 | 55.12 | 55.15 | -0.141% | 131,244 | -5.716% |
| 2025-11-04 | 55.19 | 55.27 | 55.19 | 55.23 | +0.018% | 143,281 | -5.848% |
| 2025-11-03 | 55.23 | 55.26 | 55.20 | 55.22 | -0.191% | 164,592 | -5.831% |
| 2025-10-31 | 55.37 | 55.40 | 55.27 | 55.32 | -0.080% | 214,438 | -6.011% |
| 2025-10-30 | 55.29 | 55.40 | 55.29 | 55.37 | -0.018% | 93,801 | -6.086% |
| 2025-10-29 | 55.59 | 55.60 | 55.35 | 55.38 | -0.405% | 107,164 | -6.103% |
| 2025-10-28 | 55.61 | 55.72 | 55.50 | 55.60 | 0.000% | 611,426 | -6.483% |
| 2025-10-27 | 55.52 | 55.63 | 55.48 | 55.60 | +0.099% | 230,248 | -6.483% |
| 2025-10-24 | 55.42 | 55.62 | 55.42 | 55.55 | +0.108% | 164,453 | -6.391% |
| 2025-10-23 | 55.45 | 55.53 | 55.45 | 55.48 | -0.108% | 374,832 | -6.289% |
| 2025-10-22 | 55.56 | 55.56 | 55.49 | 55.55 | +0.031% | 139,637 | -6.391% |
| 2025-10-21 | 55.54 | 55.58 | 55.52 | 55.53 | -1.082% | 125,667 | -6.362% |
| 2025-10-20 | 56.11 | 56.14 | 56.09 | 56.13 | +0.125% | 77,185 | -7.375% |
| 2025-10-17 | 56.08 | 56.10 | 56.03 | 56.06 | -0.142% | 155,251 | -7.259% |
| 2025-10-16 | 55.99 | 56.17 | 55.99 | 56.15 | +0.304% | 1,287,177 | -7.391% |
| 2025-10-15 | 55.99 | 56.06 | 55.95 | 55.98 | +0.134% | 187,512 | -7.110% |
| 2025-10-14 | 55.74 | 55.94 | 55.74 | 55.90 | +0.188% | 138,526 | -6.985% |
| 2025-10-13 | 55.68 | 55.80 | 55.68 | 55.80 | +0.180% | 69,635 | -6.810% |
| 2025-10-10 | 55.67 | 55.74 | 55.67 | 55.70 | +0.162% | 202,656 | -6.643% |
| 2025-10-09 | 55.62 | 55.64 | 55.58 | 55.60 | -0.153% | 138,710 | -6.492% |
| 2025-10-08 | 55.75 | 55.76 | 55.69 | 55.69 | +0.072% | 313,362 | -6.634% |
| 2025-10-07 | 55.62 | 55.69 | 55.58 | 55.65 | +0.126% | 151,512 | -6.567% |
| 2025-10-06 | 55.56 | 55.64 | 55.56 | 55.58 | -0.198% | 101,955 | -6.450% |
| 2025-10-03 | 55.73 | 55.75 | 55.69 | 55.69 | -0.054% | 84,616 | -6.634% |
| 2025-10-02 | 55.67 | 55.74 | 55.63 | 55.72 | +0.113% | 150,723 | -6.685% |
| 2025-10-01 | 55.65 | 55.69 | 55.58 | 55.66 | +0.157% | 119,836 | -6.579% |
| 2025-09-30 | 55.56 | 55.65 | 55.56 | 55.57 | -0.027% | 163,150 | -6.433% |
| 2025-09-29 | 55.49 | 55.60 | 55.49 | 55.59 | +0.253% | 87,873 | -6.458% |
| 2025-09-26 | 55.41 | 55.49 | 55.41 | 55.45 | +0.108% | 134,885 | -6.222% |
| 2025-09-25 | 55.39 | 55.41 | 55.31 | 55.38 | -0.164% | 421,946 | -6.120% |
| 2025-09-24 | 55.50 | 55.52 | 55.47 | 55.48 | -0.178% | 420,056 | -6.275% |
| 2025-09-23 | 55.54 | 55.58 | 55.50 | 55.58 | +0.108% | 167,142 | -6.441% |
| 2025-09-22 | 55.53 | 55.56 | 55.50 | 55.52 | -0.108% | 118,837 | -6.340% |
| 2025-09-19 | 55.54 | 55.61 | 55.51 | 55.58 | 0.000% | 157,433 | -6.441% |
| 2025-09-18 | 55.59 | 55.61 | 55.52 | 55.58 | -0.090% | 339,739 | -6.441% |
| 2025-09-17 | 55.74 | 55.82 | 55.59 | 55.63 | -0.063% | 131,606 | -6.525% |
| 2025-09-16 | 55.74 | 55.74 | 55.66 | 55.66 | -0.036% | 130,205 | -6.584% |
| 2025-09-15 | 55.74 | 55.74 | 55.65 | 55.68 | +0.208% | 143,498 | -6.618% |
| 2025-09-12 | 55.54 | 55.58 | 55.19 | 55.56 | -0.199% | 97,364 | -6.423% |
| 2025-09-11 | 55.62 | 55.72 | 55.59 | 55.67 | +0.217% | 150,223 | -6.609% |
| 2025-09-10 | 55.53 | 55.61 | 55.50 | 55.55 | +0.248% | 167,689 | -6.407% |
| 2025-09-09 | 55.47 | 55.48 | 55.36 | 55.42 | -0.177% | 269,315 | -6.174% |
| 2025-09-08 | 55.48 | 55.53 | 55.47 | 55.52 | +0.217% | 97,869 | -6.340% |
| 2025-09-05 | 55.40 | 55.42 | 55.35 | 55.40 | +0.526% | 119,678 | -6.137% |
| 2025-09-04 | 55.02 | 55.13 | 55.01 | 55.10 | +0.401% | 118,993 | -5.643% |
| 2025-09-03 | 54.74 | 54.93 | 54.73 | 54.88 | +0.347% | 98,718 | -5.265% |
| 2025-09-02 | 54.60 | 54.71 | 54.60 | 54.70 | -0.338% | 157,516 | -4.936% |
| 2025-08-29 | 54.89 | 54.93 | 54.86 | 54.88 | -0.181% | 97,247 | -5.257% |
| 2025-08-28 | 54.88 | 54.99 | 54.87 | 54.98 | +0.164% | 107,646 | -5.429% |
| 2025-08-27 | 54.76 | 54.90 | 54.75 | 54.89 | +0.128% | 162,305 | -5.274% |
| 2025-08-26 | 54.82 | 54.88 | 54.80 | 54.82 | -0.027% | 201,375 | -5.153% |
| 2025-08-25 | 54.76 | 54.87 | 54.76 | 54.84 | -0.182% | 111,284 | -5.179% |
| 2025-08-22 | 54.75 | 54.98 | 54.75 | 54.94 | +0.512% | 104,867 | -5.351% |
| 2025-08-21 | 54.72 | 54.83 | 54.61 | 54.66 | -0.310% | 167,075 | -4.866% |
| 2025-08-20 | 54.76 | 54.84 | 54.75 | 54.83 | +0.110% | 149,088 | -5.161% |
| 2025-08-19 | 54.74 | 54.77 | 54.71 | 54.77 | +0.101% | 115,654 | -5.057% |
| 2025-08-18 | 54.76 | 54.76 | 54.66 | 54.71 | -0.055% | 112,325 | -4.962% |
| 2025-08-15 | 54.78 | 54.80 | 54.72 | 54.74 | -0.210% | 88,120 | -5.014% |
| 2025-08-14 | 54.86 | 54.89 | 54.80 | 54.85 | -0.182% | 142,820 | -5.213% |
| 2025-08-13 | 54.93 | 54.99 | 54.92 | 54.95 | +0.347% | 138,333 | -5.386% |
| 2025-08-12 | 54.73 | 54.77 | 54.66 | 54.77 | -0.055% | 86,160 | -5.057% |
| 2025-08-11 | 54.80 | 54.84 | 54.77 | 54.80 | +0.009% | 73,173 | -5.109% |
| 2025-08-08 | 54.83 | 54.83 | 54.75 | 54.79 | -0.119% | 137,138 | -5.101% |
| 2025-08-07 | 54.84 | 54.92 | 54.81 | 54.86 | +0.019% | 130,688 | -5.214% |
| 2025-08-06 | 54.81 | 54.87 | 54.66 | 54.84 | -0.073% | 136,829 | -5.196% |
| 2025-08-05 | 54.84 | 54.91 | 54.82 | 54.88 | -0.027% | 166,279 | -5.265% |
| 2025-08-04 | 54.83 | 54.90 | 54.80 | 54.90 | +0.219% | 119,981 | -5.291% |
| 2025-08-01 | 54.71 | 54.78 | 54.66 | 54.78 | +0.551% | 111,093 | -5.083% |
| 2025-07-31 | 54.55 | 54.58 | 54.44 | 54.48 | +0.037% | 124,905 | -4.561% |
| 2025-07-30 | 54.46 | 54.59 | 54.43 | 54.46 | -0.220% | 121,325 | -4.526% |
| 2025-07-29 | 54.48 | 54.58 | 54.44 | 54.58 | +0.368% | 125,310 | -4.736% |
| 2025-07-28 | 54.42 | 54.43 | 54.36 | 54.38 | -0.037% | 100,573 | -4.385% |
| 2025-07-25 | 54.28 | 54.44 | 54.27 | 54.40 | +0.203% | 75,178 | -4.420% |
| 2025-07-24 | 54.25 | 54.36 | 54.24 | 54.29 | -0.147% | 109,564 | -4.227% |
| 2025-07-23 | 54.39 | 54.43 | 54.33 | 54.37 | -0.225% | 172,956 | -4.368% |
| 2025-07-22 | 54.42 | 54.54 | 54.42 | 54.49 | +0.171% | 105,308 | -4.583% |
| 2025-07-21 | 54.40 | 54.46 | 54.37 | 54.40 | +0.369% | 132,710 | -4.420% |
| 2025-07-18 | 54.18 | 54.24 | 54.15 | 54.20 | +0.111% | 100,738 | -4.068% |
| 2025-07-17 | 54.14 | 54.21 | 54.11 | 54.14 | +0.018% | 142,337 | -3.961% |
| 2025-07-16 | 54.09 | 54.14 | 53.97 | 54.13 | +0.204% | 158,223 | -3.944% |
| 2025-07-15 | 54.17 | 54.17 | 53.99 | 54.02 | -0.203% | 144,255 | -3.748% |
| 2025-07-14 | 54.10 | 54.15 | 54.04 | 54.13 | -0.037% | 140,316 | -3.944% |
| 2025-07-11 | 54.15 | 54.17 | 54.10 | 54.15 | -0.350% | 116,127 | -3.979% |
| 2025-07-10 | 54.28 | 54.34 | 54.24 | 54.34 | -0.055% | 129,572 | -4.315% |
| 2025-07-09 | 54.22 | 54.37 | 54.22 | 54.37 | +0.277% | 116,426 | -4.368% |
| 2025-07-08 | 54.22 | 54.22 | 54.14 | 54.22 | -0.294% | 133,270 | -4.103% |
| 2025-07-07 | 54.39 | 54.39 | 54.30 | 54.38 | -0.174% | 177,427 | -4.385% |
| 2025-07-03 | 54.43 | 54.52 | 54.42 | 54.48 | +0.028% | 61,611 | -4.552% |
| 2025-07-02 | 54.36 | 54.48 | 54.34 | 54.46 | -0.128% | 90,021 | -4.526% |
| 2025-07-01 | 54.50 | 54.54 | 54.42 | 54.53 | +0.073% | 124,020 | -4.648% |
| 2025-06-30 | 54.40 | 54.52 | 54.34 | 54.49 | +0.258% | 146,322 | -4.578% |
| 2025-06-27 | 54.28 | 54.44 | 54.27 | 54.35 | -0.092% | 134,538 | -4.332% |
| 2025-06-26 | 54.31 | 54.41 | 54.26 | 54.40 | +0.240% | 120,980 | -4.420% |
| 2025-06-25 | 54.28 | 54.28 | 54.17 | 54.27 | -0.018% | 137,950 | -4.191% |
| 2025-06-24 | 54.10 | 54.33 | 54.10 | 54.28 | +0.212% | 68,937 | -4.209% |
| 2025-06-23 | 54.15 | 54.29 | 54.15 | 54.16 | +0.166% | 161,229 | -4.006% |
| 2025-06-20 | 53.96 | 54.12 | 53.96 | 54.08 | +0.102% | 102,929 | -3.846% |
| 2025-06-18 | 54.05 | 54.13 | 53.98 | 54.02 | +0.056% | 84,975 | -3.748% |
| 2025-06-17 | 53.97 | 54.03 | 53.90 | 53.99 | +0.167% | 120,777 | -3.695% |
| 2025-06-16 | 53.95 | 54.05 | 53.90 | 53.90 | -0.074% | 76,609 | -3.534% |
| 2025-06-13 | 54.04 | 54.04 | 53.88 | 53.94 | -0.277% | 75,784 | -3.605% |
| 2025-06-12 | 54.08 | 54.11 | 54.03 | 54.09 | +0.305% | 74,551 | -3.873% |
| 2025-06-11 | 53.90 | 53.96 | 53.85 | 53.93 | +0.159% | 130,362 | -3.579% |
| 2025-06-10 | 53.92 | 53.92 | 53.78 | 53.84 | +0.186% | 90,905 | -3.426% |
| 2025-06-09 | 53.64 | 53.76 | 53.64 | 53.74 | +0.252% | 98,105 | -3.247% |
| 2025-06-06 | 53.72 | 53.72 | 53.60 | 53.60 | -0.288% | 88,128 | -3.003% |
| 2025-06-05 | 53.90 | 53.90 | 53.75 | 53.76 | -0.307% | 85,779 | -3.283% |
| 2025-06-04 | 53.81 | 53.95 | 53.79 | 53.93 | +0.382% | 199,222 | -3.579% |
| 2025-06-03 | 53.77 | 53.79 | 53.66 | 53.72 | +0.112% | 120,393 | -3.211% |
| 2025-06-02 | 53.59 | 53.67 | 53.57 | 53.66 | -0.093% | 115,460 | -3.102% |
| 2025-05-30 | 53.61 | 53.75 | 53.61 | 53.71 | +0.130% | 147,691 | -3.193% |
| 2025-05-29 | 53.60 | 53.69 | 53.58 | 53.64 | +0.299% | 101,137 | -3.066% |
| 2025-05-28 | 53.48 | 53.52 | 53.42 | 53.48 | -0.224% | 166,143 | -2.776% |
| 2025-05-27 | 53.48 | 53.62 | 53.42 | 53.60 | +0.676% | 393,180 | -2.994% |
| 2025-05-23 | 53.26 | 53.30 | 53.19 | 53.24 | +0.214% | 83,966 | -2.338% |
| 2025-05-22 | 52.93 | 53.13 | 52.89 | 53.13 | +0.258% | 121,907 | -2.129% |
| 2025-05-21 | 53.17 | 53.23 | 52.96 | 52.99 | -0.703% | 125,711 | -1.877% |
| 2025-05-20 | 53.33 | 53.41 | 53.26 | 53.37 | -0.252% | 94,505 | -2.567% |
| 2025-05-19 | 53.24 | 53.51 | 53.23 | 53.50 | +0.037% | 118,728 | -2.813% |
| 2025-05-16 | 53.69 | 53.69 | 53.44 | 53.48 | +0.117% | 107,309 | -2.776% |
| 2025-05-15 | 53.27 | 53.44 | 53.23 | 53.42 | +0.570% | 84,005 | -2.663% |
| 2025-05-14 | 53.24 | 53.26 | 53.00 | 53.12 | -0.266% | 75,509 | -2.108% |
| 2025-05-13 | 53.31 | 53.31 | 53.20 | 53.26 | -0.100% | 100,378 | -2.368% |
| 2025-05-12 | 53.20 | 53.33 | 53.16 | 53.31 | -0.122% | 119,500 | -2.466% |
| 2025-05-09 | 53.34 | 53.46 | 53.34 | 53.38 | +0.122% | 91,550 | -2.585% |
| 2025-05-08 | 53.56 | 53.56 | 53.31 | 53.31 | -0.541% | 598,698 | -2.466% |
| 2025-05-07 | 53.49 | 53.60 | 53.48 | 53.60 | +0.316% | 97,299 | -2.994% |
| 2025-05-06 | 53.19 | 53.49 | 53.19 | 53.43 | +0.265% | 136,409 | -2.687% |
| 2025-05-05 | 53.32 | 53.34 | 53.23 | 53.29 | -0.124% | 82,761 | -2.430% |
| 2025-05-02 | 53.36 | 53.44 | 53.29 | 53.36 | -0.175% | 73,631 | -2.551% |
| 2025-05-01 | 53.67 | 53.67 | 53.42 | 53.45 | -0.455% | 81,933 | -2.722% |
| 2025-04-30 | 53.62 | 53.72 | 53.55 | 53.69 | +0.101% | 119,376 | -3.164% |
| 2025-04-29 | 53.53 | 53.68 | 53.53 | 53.64 | +0.037% | 105,964 | -3.066% |
| 2025-04-28 | 53.48 | 53.70 | 53.48 | 53.62 | 0.000% | 167,315 | -3.030% |
| 2025-04-25 | 53.50 | 53.62 | 53.44 | 53.62 | +0.374% | 94,965 | -3.030% |
| 2025-04-24 | 53.34 | 53.49 | 53.29 | 53.42 | +0.641% | 68,261 | -2.667% |
| 2025-04-23 | 53.45 | 53.48 | 53.05 | 53.08 | +0.160% | 122,750 | -2.044% |
| 2025-04-22 | 53.09 | 53.10 | 52.92 | 52.99 | +0.161% | 153,095 | -1.886% |
| 2025-04-21 | 52.99 | 53.10 | 52.83 | 52.91 | -0.442% | 152,000 | -1.729% |
| 2025-04-17 | 53.22 | 53.24 | 53.08 | 53.15 | -0.028% | 111,654 | -2.163% |
| 2025-04-16 | 53.06 | 53.16 | 53.00 | 53.16 | +0.444% | 96,384 | -2.191% |
| 2025-04-15 | 52.76 | 53.02 | 52.76 | 52.92 | +0.251% | 96,064 | -1.757% |
| 2025-04-14 | 52.73 | 52.86 | 52.69 | 52.79 | 0.000% | 109,664 | -1.510% |