DGCB
Dimensional Global Credit ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:53:02 AM EDT
51.89USD-0.106%(-0.05)24,536
51.88Bid51.89Ask0.01SpreadDGCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.92 | 51.97 | 51.88 | 51.89 | -0.106% | 24,536 | 0.000% |
| 2026-10-02 | 52.13 | 52.20 | 51.91 | 51.94 | -0.214% | 86,206 | -0.106% |
| 2026-10-01 | 51.80 | 52.07 | 51.73 | 52.06 | +0.288% | 228,328 | -0.319% |
| 2026-09-30 | 51.99 | 52.03 | 51.86 | 51.91 | -0.115% | 389,633 | -0.032% |
| 2026-09-29 | 52.01 | 52.01 | 51.88 | 51.97 | +0.070% | 124,324 | -0.147% |
| 2026-09-28 | 51.95 | 52.03 | 51.86 | 51.93 | -0.546% | 131,164 | -0.077% |
| 2026-09-25 | 52.12 | 52.22 | 51.98 | 52.22 | +0.211% | 198,862 | -0.622% |
| 2026-09-24 | 52.33 | 52.33 | 52.09 | 52.10 | -0.290% | 96,254 | -0.413% |
| 2026-09-23 | 52.65 | 52.65 | 52.20 | 52.26 | -0.965% | 318,917 | -0.701% |
| 2026-09-22 | 52.77 | 52.81 | 52.70 | 52.77 | +0.057% | 104,659 | -1.659% |
| 2026-09-21 | 52.73 | 52.78 | 52.67 | 52.74 | +0.284% | 89,427 | -1.603% |
| 2026-09-18 | 52.66 | 52.66 | 52.53 | 52.59 | -0.217% | 72,429 | -1.323% |
| 2026-09-17 | 52.67 | 52.72 | 52.66 | 52.70 | +0.544% | 79,754 | -1.537% |
| 2026-09-16 | 52.49 | 52.67 | 52.41 | 52.41 | +0.076% | 101,206 | -1.002% |
| 2026-09-15 | 52.34 | 52.40 | 52.30 | 52.38 | +0.010% | 85,119 | -0.926% |
| 2026-09-14 | 52.31 | 52.49 | 52.27 | 52.37 | -0.152% | 86,119 | -0.917% |
| 2026-09-11 | 52.57 | 52.76 | 52.44 | 52.45 | -0.021% | 78,362 | -1.067% |
| 2026-09-10 | 52.63 | 52.63 | 52.44 | 52.46 | -0.708% | 106,275 | -1.088% |
| 2026-09-09 | 52.90 | 52.95 | 52.81 | 52.84 | -0.306% | 74,066 | -1.789% |
| 2026-09-08 | 53.04 | 53.04 | 52.96 | 53.00 | -0.129% | 79,016 | -2.089% |
| 2026-09-04 | 53.08 | 53.11 | 53.04 | 53.07 | +0.067% | 51,144 | -2.215% |
| 2026-09-03 | 53.12 | 53.13 | 53.02 | 53.03 | +0.114% | 112,314 | -2.150% |
| 2026-09-02 | 52.94 | 52.98 | 52.86 | 52.97 | +0.082% | 126,556 | -2.038% |
| 2026-09-01 | 53.01 | 53.10 | 52.91 | 52.93 | -0.440% | 102,436 | -1.957% |
| 2026-08-31 | 53.15 | 53.17 | 53.09 | 53.16 | -0.066% | 85,808 | -2.389% |
| 2026-08-28 | 53.32 | 53.57 | 53.19 | 53.20 | -0.281% | 79,752 | -2.453% |
| 2026-08-27 | 53.36 | 53.38 | 53.30 | 53.34 | -0.028% | 62,218 | -2.728% |
| 2026-08-26 | 53.38 | 53.42 | 53.27 | 53.36 | -0.309% | 97,985 | -2.755% |
| 2026-08-25 | 53.39 | 53.53 | 53.38 | 53.53 | +0.470% | 96,939 | -3.055% |
| 2026-08-24 | 53.17 | 53.31 | 53.17 | 53.27 | +0.235% | 114,446 | -2.600% |
| 2026-08-21 | 53.17 | 53.19 | 53.14 | 53.15 | -0.150% | 53,482 | -2.371% |
| 2026-08-20 | 53.15 | 53.29 | 53.15 | 53.23 | -0.195% | 73,446 | -2.517% |
| 2026-08-19 | 53.31 | 53.36 | 53.24 | 53.33 | +0.275% | 117,459 | -2.707% |
| 2026-08-18 | 53.10 | 53.21 | 53.06 | 53.19 | -0.248% | 97,152 | -2.440% |
| 2026-08-17 | 53.36 | 53.39 | 53.30 | 53.32 | -0.198% | 105,983 | -2.682% |
| 2026-08-14 | 53.51 | 53.52 | 53.39 | 53.43 | -0.377% | 91,494 | -2.875% |
| 2026-08-13 | 53.60 | 53.71 | 53.59 | 53.63 | +0.333% | 65,279 | -3.241% |
| 2026-08-12 | 53.50 | 53.56 | 53.45 | 53.45 | +0.070% | 86,106 | -2.919% |
| 2026-08-11 | 53.48 | 53.71 | 53.41 | 53.41 | +0.061% | 72,917 | -2.851% |
| 2026-08-10 | 53.43 | 53.47 | 53.05 | 53.38 | -0.373% | 66,434 | -2.791% |
| 2026-08-07 | 53.75 | 53.75 | 53.54 | 53.58 | +0.121% | 74,983 | -3.154% |
| 2026-08-06 | 53.53 | 53.57 | 53.46 | 53.52 | -0.243% | 89,595 | -3.037% |
| 2026-08-05 | 53.59 | 53.71 | 53.59 | 53.65 | +0.004% | 92,868 | -3.272% |
| 2026-08-04 | 53.55 | 53.65 | 53.53 | 53.64 | +0.505% | 64,424 | -3.268% |
| 2026-08-03 | 53.35 | 53.43 | 53.34 | 53.37 | +0.244% | 140,408 | -2.780% |
| 2026-07-31 | 53.24 | 53.26 | 53.11 | 53.24 | -0.180% | 157,957 | -2.543% |
| 2026-07-30 | 53.30 | 53.38 | 53.29 | 53.34 | +0.107% | 126,818 | -2.718% |
| 2026-07-29 | 53.37 | 53.45 | 53.26 | 53.28 | -0.359% | 83,910 | -2.615% |
| 2026-07-28 | 53.35 | 53.52 | 53.35 | 53.48 | +0.206% | 149,890 | -2.964% |
| 2026-07-27 | 53.34 | 53.39 | 53.28 | 53.37 | +0.263% | 210,037 | -2.764% |
| 2026-07-24 | 53.17 | 53.27 | 53.17 | 53.23 | +0.254% | 91,438 | -2.508% |
| 2026-07-23 | 53.10 | 53.81 | 52.98 | 53.09 | -0.337% | 170,175 | -2.260% |
| 2026-07-22 | 53.29 | 53.34 | 53.25 | 53.27 | -0.160% | 85,582 | -2.590% |
| 2026-07-21 | 53.39 | 53.40 | 53.33 | 53.35 | -1.397% | 66,128 | -2.746% |
| 2026-07-20 | 54.23 | 54.23 | 54.07 | 54.11 | -0.152% | 115,274 | -4.104% |
| 2026-07-17 | 54.28 | 54.32 | 54.19 | 54.19 | -0.098% | 117,268 | -4.250% |
| 2026-07-16 | 54.16 | 54.26 | 54.13 | 54.25 | -0.053% | 107,742 | -4.344% |
| 2026-07-15 | 54.14 | 54.29 | 54.14 | 54.27 | +0.268% | 135,429 | -4.394% |
| 2026-07-14 | 54.15 | 54.22 | 54.10 | 54.13 | +0.062% | 69,288 | -4.138% |
| 2026-07-13 | 54.19 | 54.22 | 54.07 | 54.10 | -0.384% | 102,982 | -4.079% |
| 2026-07-10 | 54.33 | 54.35 | 54.26 | 54.31 | -0.016% | 83,783 | -4.447% |
| 2026-07-09 | 54.25 | 54.35 | 54.24 | 54.31 | +0.228% | 80,124 | -4.463% |
| 2026-07-08 | 54.19 | 54.22 | 54.10 | 54.19 | -0.321% | 154,960 | -4.245% |
| 2026-07-07 | 54.49 | 54.51 | 54.33 | 54.37 | -0.458% | 95,023 | -4.553% |
| 2026-07-06 | 54.63 | 54.63 | 54.57 | 54.62 | -0.048% | 198,605 | -4.989% |
| 2026-07-02 | 54.56 | 54.68 | 54.54 | 54.64 | +0.066% | 215,572 | -5.035% |
| 2026-07-01 | 54.51 | 54.67 | 54.51 | 54.60 | -0.119% | 220,951 | -4.972% |
| 2026-06-30 | 54.76 | 54.80 | 54.66 | 54.67 | -0.269% | 196,481 | -5.085% |
| 2026-06-29 | 54.77 | 55.07 | 54.70 | 54.82 | +0.078% | 456,433 | -5.341% |
| 2026-06-26 | 54.66 | 54.81 | 54.66 | 54.77 | +0.096% | 848,115 | -5.267% |
| 2026-06-25 | 54.72 | 54.83 | 54.69 | 54.72 | +0.038% | 111,528 | -5.176% |
| 2026-06-24 | 54.67 | 54.74 | 54.65 | 54.70 | +0.387% | 98,632 | -5.140% |
| 2026-06-23 | 54.44 | 54.57 | 54.43 | 54.49 | -0.589% | 90,007 | -4.772% |
| 2026-06-22 | 54.82 | 54.89 | 54.78 | 54.81 | -0.190% | 82,095 | -5.333% |
| 2026-06-18 | 54.98 | 55.03 | 54.90 | 54.92 | +0.212% | 61,200 | -5.513% |
| 2026-06-17 | 54.95 | 55.08 | 54.74 | 54.80 | -0.306% | 96,587 | -5.313% |
| 2026-06-16 | 54.95 | 55.06 | 54.93 | 54.97 | +0.127% | 105,534 | -5.603% |
| 2026-06-15 | 55.02 | 55.02 | 54.90 | 54.90 | +0.073% | 102,867 | -5.483% |
| 2026-06-12 | 54.80 | 54.93 | 54.75 | 54.86 | -0.091% | 45,243 | -5.414% |
| 2026-06-11 | 54.58 | 54.92 | 54.58 | 54.91 | +0.771% | 260,874 | -5.500% |
| 2026-06-10 | 54.54 | 54.63 | 54.49 | 54.49 | -0.253% | 75,897 | -4.772% |
| 2026-06-09 | 54.55 | 54.66 | 54.52 | 54.63 | +0.282% | 84,701 | -5.013% |
| 2026-06-08 | 54.59 | 54.64 | 54.48 | 54.48 | -0.154% | 86,339 | -4.745% |
| 2026-06-05 | 54.55 | 54.64 | 54.54 | 54.56 | -0.393% | 137,699 | -4.892% |
| 2026-06-04 | 54.74 | 54.79 | 54.72 | 54.77 | +0.172% | 41,646 | -5.265% |
| 2026-06-03 | 54.65 | 54.71 | 54.62 | 54.68 | -0.201% | 97,944 | -5.102% |
| 2026-06-02 | 54.86 | 54.86 | 54.76 | 54.79 | +0.033% | 94,112 | -5.293% |
| 2026-06-01 | 54.71 | 54.80 | 54.60 | 54.77 | -0.026% | 134,587 | -5.261% |
| 2026-05-29 | 54.77 | 54.90 | 54.77 | 54.79 | +0.094% | 65,068 | -5.286% |
| 2026-05-28 | 54.61 | 54.78 | 54.57 | 54.73 | +0.192% | 69,944 | -5.198% |
| 2026-05-27 | 54.61 | 54.69 | 54.61 | 54.63 | +0.044% | 54,429 | -5.016% |
| 2026-05-26 | 54.62 | 54.69 | 54.57 | 54.61 | +0.394% | 149,390 | -4.974% |
| 2026-05-22 | 54.45 | 54.45 | 54.32 | 54.39 | +0.058% | 62,444 | -4.599% |
| 2026-05-21 | 54.12 | 54.37 | 54.08 | 54.36 | +0.186% | 74,853 | -4.544% |
| 2026-05-20 | 53.92 | 54.29 | 53.91 | 54.26 | +0.739% | 91,382 | -4.367% |
| 2026-05-19 | 53.83 | 53.98 | 53.79 | 53.86 | -0.829% | 104,551 | -3.660% |
| 2026-05-18 | 54.35 | 54.39 | 54.22 | 54.31 | +0.113% | 57,901 | -4.459% |
| 2026-05-15 | 54.45 | 54.45 | 54.24 | 54.25 | -0.617% | 97,571 | -4.351% |
| 2026-05-14 | 54.64 | 54.72 | 54.59 | 54.59 | +0.042% | 89,304 | -4.941% |
| 2026-05-13 | 54.47 | 54.60 | 54.45 | 54.56 | +0.081% | 53,390 | -4.901% |
| 2026-05-12 | 54.57 | 54.58 | 54.48 | 54.52 | -0.326% | 78,169 | -4.824% |
| 2026-05-11 | 54.72 | 54.75 | 54.68 | 54.70 | -0.259% | 89,470 | -5.134% |
| 2026-05-08 | 54.80 | 54.86 | 54.79 | 54.84 | +0.366% | 66,214 | -5.379% |
| 2026-05-07 | 54.82 | 54.84 | 54.62 | 54.64 | -0.256% | 73,638 | -5.033% |
| 2026-05-06 | 54.75 | 54.85 | 54.73 | 54.78 | +0.497% | 80,260 | -5.276% |
| 2026-05-05 | 54.44 | 54.60 | 54.44 | 54.51 | +0.117% | 67,808 | -4.805% |
| 2026-05-04 | 54.47 | 54.53 | 54.33 | 54.45 | -0.274% | 104,387 | -4.694% |
| 2026-05-01 | 54.52 | 54.71 | 54.49 | 54.60 | +0.180% | 73,062 | -4.955% |
| 2026-04-30 | 54.44 | 54.57 | 54.41 | 54.50 | +0.374% | 73,004 | -4.785% |
| 2026-04-29 | 54.41 | 54.41 | 54.25 | 54.29 | -0.405% | 87,661 | -4.428% |
| 2026-04-28 | 54.46 | 54.53 | 54.44 | 54.52 | -0.110% | 68,381 | -4.815% |
| 2026-04-27 | 54.63 | 54.68 | 54.53 | 54.58 | -0.247% | 64,305 | -4.920% |
| 2026-04-24 | 54.62 | 54.74 | 54.56 | 54.71 | +0.192% | 79,102 | -5.154% |
| 2026-04-23 | 54.68 | 54.80 | 54.48 | 54.60 | -0.283% | 86,831 | -4.972% |
| 2026-04-22 | 54.77 | 54.88 | 54.74 | 54.76 | +0.181% | 181,457 | -5.241% |
| 2026-04-21 | 54.81 | 54.87 | 54.65 | 54.66 | -0.490% | 82,144 | -5.070% |
| 2026-04-20 | 54.86 | 54.95 | 54.84 | 54.93 | +0.017% | 142,184 | -5.534% |
| 2026-04-17 | 54.94 | 55.01 | 54.90 | 54.92 | +0.597% | 33,115 | -5.518% |
| 2026-04-16 | 54.77 | 54.81 | 54.59 | 54.59 | -0.230% | 137,995 | -4.954% |
| 2026-04-15 | 54.70 | 54.76 | 54.63 | 54.72 | -0.091% | 143,397 | -5.172% |
| 2026-04-14 | 54.61 | 54.81 | 54.49 | 54.77 | +0.348% | 112,801 | -5.258% |
| 2026-04-13 | 54.39 | 54.58 | 54.39 | 54.58 | +0.248% | 62,639 | -4.929% |
| 2026-04-10 | 54.53 | 54.57 | 54.44 | 54.45 | -0.275% | 71,268 | -4.693% |
| 2026-04-09 | 54.47 | 54.70 | 54.44 | 54.59 | -0.027% | 55,548 | -4.955% |
| 2026-04-08 | 54.79 | 54.79 | 54.56 | 54.61 | +0.598% | 57,452 | -4.981% |
| 2026-04-07 | 54.18 | 54.33 | 54.02 | 54.29 | +0.082% | 89,176 | -4.413% |
| 2026-04-06 | 54.31 | 54.31 | 54.21 | 54.24 | -0.035% | 61,870 | -4.335% |
| 2026-04-02 | 54.02 | 54.30 | 54.02 | 54.26 | +0.092% | 72,872 | -4.368% |
| 2026-04-01 | 54.13 | 54.28 | 54.12 | 54.21 | +0.139% | 155,851 | -4.280% |
| 2026-03-31 | 53.97 | 54.30 | 53.91 | 54.13 | +0.677% | 170,513 | -4.147% |
| 2026-03-30 | 53.80 | 53.87 | 53.75 | 53.77 | +0.393% | 82,536 | -3.497% |
| 2026-03-27 | 53.44 | 53.63 | 53.44 | 53.56 | -0.168% | 61,945 | -3.118% |
| 2026-03-26 | 53.77 | 53.90 | 53.63 | 53.65 | -0.758% | 65,273 | -3.281% |
| 2026-03-25 | 54.13 | 54.13 | 54.04 | 54.06 | +0.409% | 29,717 | -4.014% |
| 2026-03-24 | 53.74 | 53.96 | 53.70 | 53.84 | -0.204% | 65,058 | -3.622% |
| 2026-03-23 | 53.81 | 54.05 | 53.79 | 53.95 | +0.484% | 52,564 | -3.818% |
| 2026-03-20 | 54.00 | 54.01 | 53.65 | 53.69 | -0.974% | 33,302 | -3.353% |
| 2026-03-19 | 53.99 | 54.31 | 53.99 | 54.22 | +0.186% | 77,469 | -4.294% |
| 2026-03-18 | 54.28 | 54.32 | 54.12 | 54.12 | -0.455% | 190,538 | -4.116% |
| 2026-03-17 | 54.25 | 54.41 | 54.25 | 54.37 | +0.363% | 67,986 | -4.553% |
| 2026-03-16 | 54.18 | 54.25 | 54.10 | 54.17 | +0.498% | 75,729 | -4.206% |
| 2026-03-13 | 54.16 | 54.26 | 53.87 | 53.90 | -0.262% | 63,490 | -3.728% |
| 2026-03-12 | 54.17 | 54.33 | 53.98 | 54.04 | -0.482% | 77,302 | -3.981% |
| 2026-03-11 | 54.41 | 54.41 | 54.24 | 54.30 | -0.642% | 74,099 | -4.443% |
| 2026-03-10 | 54.69 | 55.01 | 54.64 | 54.65 | -0.267% | 60,392 | -5.057% |
| 2026-03-09 | 54.47 | 54.82 | 54.44 | 54.80 | +0.385% | 68,159 | -5.310% |
| 2026-03-06 | 54.53 | 54.74 | 54.48 | 54.59 | -0.403% | 81,440 | -4.946% |
| 2026-03-05 | 54.74 | 54.84 | 54.72 | 54.81 | -0.417% | 84,670 | -5.329% |
| 2026-03-04 | 54.97 | 55.12 | 54.97 | 55.04 | +0.114% | 90,761 | -5.724% |
| 2026-03-03 | 54.67 | 55.07 | 54.67 | 54.98 | -0.040% | 79,747 | -5.616% |
| 2026-03-02 | 54.99 | 55.05 | 54.97 | 55.00 | -0.471% | 72,327 | -5.655% |
| 2026-02-27 | 55.20 | 55.33 | 55.19 | 55.26 | +0.091% | 44,966 | -6.098% |
| 2026-02-26 | 55.16 | 55.22 | 55.14 | 55.21 | +0.127% | 59,019 | -6.013% |
| 2026-02-25 | 55.13 | 55.27 | 55.13 | 55.14 | -0.092% | 60,175 | -5.894% |
| 2026-02-24 | 55.17 | 55.21 | 55.13 | 55.19 | -0.053% | 67,593 | -5.981% |
| 2026-02-23 | 55.17 | 55.27 | 55.17 | 55.22 | +0.072% | 57,934 | -6.030% |
| 2026-02-20 | 55.15 | 55.22 | 55.10 | 55.18 | +0.073% | 71,860 | -5.962% |
| 2026-02-19 | 55.03 | 55.15 | 55.02 | 55.14 | +0.091% | 84,680 | -5.894% |
| 2026-02-18 | 55.06 | 55.13 | 55.04 | 55.09 | -0.018% | 76,765 | -5.809% |
| 2026-02-17 | 55.06 | 55.14 | 55.04 | 55.10 | +0.073% | 49,139 | -5.826% |
| 2026-02-13 | 55.04 | 55.09 | 55.02 | 55.06 | +0.127% | 78,366 | -5.757% |
| 2026-02-12 | 54.89 | 55.00 | 54.89 | 54.99 | +0.274% | 50,844 | -5.637% |
| 2026-02-11 | 54.79 | 54.90 | 54.79 | 54.84 | -0.018% | 48,041 | -5.379% |
| 2026-02-10 | 54.93 | 54.96 | 54.85 | 54.85 | +0.091% | 110,524 | -5.397% |
| 2026-02-09 | 54.73 | 54.86 | 54.70 | 54.80 | +0.055% | 54,585 | -5.310% |
| 2026-02-06 | 54.75 | 54.80 | 54.69 | 54.77 | +0.037% | 87,738 | -5.258% |
| 2026-02-05 | 54.62 | 54.77 | 54.56 | 54.75 | +0.256% | 86,105 | -5.224% |
| 2026-02-04 | 54.62 | 54.63 | 54.56 | 54.61 | +0.073% | 89,245 | -4.981% |
| 2026-02-03 | 54.52 | 54.61 | 54.52 | 54.57 | -0.110% | 106,824 | -4.911% |
| 2026-02-02 | 54.64 | 54.68 | 54.58 | 54.63 | -0.018% | 85,437 | -5.016% |
| 2026-01-30 | 54.66 | 54.72 | 54.61 | 54.64 | -0.073% | 280,459 | -5.033% |
| 2026-01-29 | 54.57 | 54.70 | 54.56 | 54.68 | +0.128% | 40,055 | -5.102% |
| 2026-01-28 | 54.62 | 54.67 | 54.57 | 54.61 | 0.000% | 57,303 | -4.981% |
| 2026-01-27 | 54.61 | 54.70 | 54.59 | 54.61 | -0.055% | 84,354 | -4.981% |
| 2026-01-26 | 54.64 | 54.71 | 54.62 | 54.64 | +0.147% | 134,780 | -5.033% |
| 2026-01-23 | 54.52 | 54.63 | 54.48 | 54.56 | +0.037% | 68,548 | -4.894% |
| 2026-01-22 | 54.56 | 54.58 | 54.46 | 54.54 | +0.147% | 79,701 | -4.859% |
| 2026-01-21 | 54.34 | 54.49 | 54.34 | 54.46 | +0.276% | 114,663 | -4.719% |
| 2026-01-20 | 54.24 | 54.38 | 54.24 | 54.31 | -0.294% | 37,508 | -4.456% |
| 2026-01-16 | 54.55 | 54.55 | 54.47 | 54.47 | -0.183% | 54,909 | -4.737% |
| 2026-01-15 | 54.65 | 54.65 | 54.57 | 54.57 | -0.055% | 49,605 | -4.911% |
| 2026-01-14 | 54.53 | 54.63 | 54.52 | 54.60 | +0.239% | 50,074 | -4.963% |
| 2026-01-13 | 54.47 | 54.51 | 54.42 | 54.47 | +0.055% | 47,273 | -4.737% |
| 2026-01-12 | 54.45 | 54.50 | 54.42 | 54.44 | -0.055% | 42,512 | -4.684% |
| 2026-01-09 | 54.40 | 54.49 | 54.36 | 54.47 | +0.156% | 43,914 | -4.737% |
| 2026-01-08 | 54.31 | 54.40 | 54.31 | 54.38 | -0.156% | 57,791 | -4.588% |
| 2026-01-07 | 54.45 | 54.52 | 54.42 | 54.47 | +0.184% | 89,599 | -4.737% |
| 2026-01-06 | 54.33 | 54.38 | 54.25 | 54.37 | +0.028% | 81,841 | -4.561% |
| 2026-01-05 | 54.26 | 54.37 | 54.25 | 54.35 | +0.304% | 41,233 | -4.535% |
| 2026-01-02 | 54.22 | 54.22 | 54.16 | 54.19 | -0.088% | 31,647 | -4.244% |
| 2025-12-31 | 54.27 | 54.33 | 54.20 | 54.24 | -0.268% | 52,922 | -4.329% |
| 2025-12-30 | 54.29 | 54.40 | 54.29 | 54.38 | +0.070% | 183,825 | -4.585% |
| 2025-12-29 | 54.37 | 54.39 | 54.27 | 54.34 | -0.009% | 98,412 | -4.517% |
| 2025-12-26 | 54.35 | 54.38 | 54.30 | 54.35 | +0.074% | 24,283 | -4.526% |
| 2025-12-24 | 54.25 | 54.31 | 54.23 | 54.31 | +0.240% | 54,114 | -4.456% |
| 2025-12-23 | 54.08 | 54.21 | 54.07 | 54.18 | +0.166% | 71,933 | -4.227% |
| 2025-12-22 | 54.07 | 54.12 | 54.06 | 54.09 | -0.028% | 58,016 | -4.067% |
| 2025-12-19 | 54.15 | 54.17 | 54.10 | 54.11 | -0.221% | 95,832 | -4.095% |
| 2025-12-18 | 54.19 | 54.23 | 54.16 | 54.23 | +0.213% | 124,613 | -4.306% |
| 2025-12-17 | 54.11 | 54.16 | 54.05 | 54.11 | -0.129% | 92,777 | -4.103% |
| 2025-12-16 | 54.05 | 54.20 | 54.05 | 54.18 | -1.167% | 62,094 | -4.227% |
| 2025-12-15 | 54.87 | 54.90 | 54.79 | 54.82 | +0.046% | 54,824 | -5.345% |
| 2025-12-12 | 54.75 | 54.81 | 54.74 | 54.80 | -0.100% | 61,988 | -5.302% |
| 2025-12-11 | 54.98 | 54.99 | 54.84 | 54.85 | -0.091% | 52,161 | -5.397% |
| 2025-12-10 | 54.73 | 54.93 | 54.70 | 54.90 | +0.237% | 36,355 | -5.483% |
| 2025-12-09 | 54.84 | 54.84 | 54.74 | 54.77 | -0.073% | 357,965 | -5.258% |
| 2025-12-08 | 54.87 | 54.87 | 54.73 | 54.81 | -0.200% | 64,212 | -5.327% |
| 2025-12-05 | 55.01 | 55.01 | 54.89 | 54.92 | -0.109% | 81,366 | -5.517% |
| 2025-12-04 | 55.00 | 55.00 | 54.93 | 54.98 | -0.145% | 57,929 | -5.620% |
| 2025-12-03 | 55.00 | 55.10 | 54.99 | 55.06 | +0.182% | 60,084 | -5.757% |
| 2025-12-02 | 54.92 | 55.00 | 54.87 | 54.96 | +0.073% | 59,612 | -5.586% |
| 2025-12-01 | 54.83 | 54.96 | 54.83 | 54.92 | -0.309% | 60,574 | -5.517% |
| 2025-11-28 | 55.10 | 55.38 | 55.07 | 55.09 | -0.208% | 23,403 | -5.809% |
| 2025-11-26 | 55.09 | 55.22 | 55.02 | 55.20 | +0.227% | 45,081 | -6.005% |
| 2025-11-25 | 54.95 | 55.13 | 54.95 | 55.08 | +0.255% | 45,753 | -5.792% |
| 2025-11-24 | 54.85 | 55.04 | 54.85 | 54.94 | +0.191% | 47,024 | -5.552% |
| 2025-11-21 | 54.80 | 54.84 | 54.70 | 54.84 | +0.273% | 37,786 | -5.371% |
| 2025-11-20 | 54.74 | 54.76 | 54.67 | 54.69 | +0.047% | 78,375 | -5.113% |
| 2025-11-19 | 54.73 | 54.81 | 54.64 | 54.66 | -0.046% | 224,955 | -5.068% |
| 2025-11-18 | 54.72 | 54.72 | 54.65 | 54.69 | -0.555% | 40,826 | -5.111% |
| 2025-11-17 | 55.03 | 55.05 | 54.97 | 54.99 | +0.045% | 77,550 | -5.637% |
| 2025-11-14 | 55.06 | 55.06 | 54.97 | 54.97 | -0.213% | 82,591 | -5.594% |
| 2025-11-13 | 55.10 | 55.11 | 55.05 | 55.08 | -0.242% | 33,019 | -5.796% |
| 2025-11-12 | 55.26 | 55.27 | 55.17 | 55.22 | -0.110% | 67,371 | -6.024% |
| 2025-11-11 | 55.19 | 55.30 | 55.17 | 55.28 | +0.385% | 39,606 | -6.127% |
| 2025-11-10 | 55.10 | 55.14 | 55.04 | 55.06 | -0.082% | 44,962 | -5.766% |
| 2025-11-07 | 55.02 | 55.14 | 55.02 | 55.11 | -0.127% | 38,879 | -5.843% |
| 2025-11-06 | 55.10 | 55.20 | 55.10 | 55.18 | +0.218% | 41,034 | -5.962% |
| 2025-11-05 | 55.11 | 55.13 | 55.04 | 55.06 | -0.100% | 48,442 | -5.757% |
| 2025-11-04 | 55.08 | 55.20 | 55.08 | 55.12 | +0.029% | 42,710 | -5.851% |
| 2025-11-03 | 55.11 | 55.13 | 55.05 | 55.10 | -0.165% | 36,693 | -5.824% |
| 2025-10-31 | 55.32 | 55.34 | 55.13 | 55.19 | -0.181% | 70,709 | -5.979% |
| 2025-10-30 | 55.24 | 55.33 | 55.22 | 55.29 | -0.108% | 35,058 | -6.149% |
| 2025-10-29 | 55.58 | 55.58 | 55.34 | 55.35 | -0.306% | 40,952 | -6.251% |
| 2025-10-28 | 55.60 | 55.61 | 55.45 | 55.52 | -0.162% | 98,382 | -6.538% |
| 2025-10-27 | 55.48 | 55.64 | 55.48 | 55.61 | +0.144% | 89,830 | -6.689% |
| 2025-10-24 | 55.52 | 55.56 | 55.49 | 55.53 | +0.036% | 39,248 | -6.555% |
| 2025-10-23 | 55.50 | 55.57 | 55.49 | 55.51 | -0.093% | 71,390 | -6.521% |
| 2025-10-22 | 55.52 | 55.58 | 55.48 | 55.56 | +0.007% | 60,002 | -6.608% |
| 2025-10-21 | 55.58 | 55.60 | 55.54 | 55.56 | -0.808% | 72,388 | -6.601% |
| 2025-10-20 | 55.95 | 56.03 | 55.95 | 56.01 | +0.125% | 35,010 | -7.356% |
| 2025-10-17 | 55.92 | 55.99 | 55.88 | 55.94 | -0.134% | 47,109 | -7.240% |
| 2025-10-16 | 55.87 | 56.02 | 55.87 | 56.02 | +0.287% | 61,417 | -7.364% |
| 2025-10-15 | 55.94 | 56.03 | 55.81 | 55.85 | +0.114% | 41,017 | -7.099% |
| 2025-10-14 | 55.64 | 55.81 | 55.64 | 55.79 | +0.209% | 33,823 | -6.993% |
| 2025-10-13 | 55.58 | 55.70 | 55.57 | 55.67 | +0.183% | 48,722 | -6.798% |
| 2025-10-10 | 55.59 | 55.64 | 55.55 | 55.57 | +0.186% | 35,097 | -6.628% |
| 2025-10-09 | 55.52 | 55.52 | 55.42 | 55.47 | -0.172% | 36,606 | -6.454% |
| 2025-10-08 | 55.64 | 55.64 | 55.54 | 55.57 | +0.067% | 62,661 | -6.615% |
| 2025-10-07 | 55.52 | 55.56 | 55.50 | 55.53 | +0.106% | 44,827 | -6.553% |
| 2025-10-06 | 55.50 | 55.53 | 55.39 | 55.47 | -0.195% | 47,647 | -6.453% |
| 2025-10-03 | 55.62 | 55.66 | 55.55 | 55.58 | -0.074% | 56,097 | -6.635% |
| 2025-10-02 | 55.56 | 55.66 | 55.51 | 55.62 | +0.142% | 59,899 | -6.705% |
| 2025-10-01 | 55.43 | 55.60 | 55.43 | 55.54 | +0.162% | 42,648 | -6.572% |
| 2025-09-30 | 55.52 | 55.54 | 55.42 | 55.45 | -0.027% | 92,346 | -6.420% |
| 2025-09-29 | 55.33 | 55.55 | 55.33 | 55.47 | +0.285% | 56,072 | -6.446% |
| 2025-09-26 | 55.32 | 55.37 | 55.28 | 55.31 | +0.121% | 78,120 | -6.178% |
| 2025-09-25 | 55.24 | 55.26 | 55.15 | 55.24 | -0.134% | 33,168 | -6.064% |
| 2025-09-24 | 55.36 | 55.39 | 55.29 | 55.31 | -0.191% | 223,093 | -6.190% |
| 2025-09-23 | 55.45 | 55.47 | 55.36 | 55.42 | +0.072% | 49,364 | -6.370% |
| 2025-09-22 | 55.40 | 55.42 | 55.35 | 55.38 | -0.153% | 41,167 | -6.302% |
| 2025-09-19 | 55.42 | 55.47 | 55.36 | 55.46 | +0.099% | 47,155 | -6.445% |
| 2025-09-18 | 55.40 | 55.49 | 55.34 | 55.41 | -0.090% | 57,098 | -6.353% |
| 2025-09-17 | 55.57 | 55.65 | 55.43 | 55.46 | -0.054% | 40,170 | -6.437% |
| 2025-09-16 | 55.49 | 55.57 | 55.28 | 55.49 | -0.054% | 85,117 | -6.488% |
| 2025-09-15 | 55.52 | 55.59 | 55.51 | 55.52 | +0.108% | 65,769 | -6.538% |
| 2025-09-12 | 55.42 | 55.50 | 55.38 | 55.46 | -0.180% | 39,785 | -6.437% |
| 2025-09-11 | 55.41 | 55.58 | 55.40 | 55.56 | +0.253% | 38,729 | -6.605% |
| 2025-09-10 | 55.36 | 55.53 | 55.33 | 55.42 | +0.163% | 43,328 | -6.370% |
| 2025-09-09 | 55.25 | 55.39 | 55.22 | 55.33 | -0.072% | 67,149 | -6.217% |
| 2025-09-08 | 55.31 | 55.37 | 55.28 | 55.37 | +0.363% | 46,875 | -6.285% |
| 2025-09-05 | 55.16 | 55.29 | 55.16 | 55.17 | +0.327% | 65,807 | -5.945% |
| 2025-09-04 | 54.81 | 55.00 | 54.73 | 54.99 | +0.448% | 55,306 | -5.637% |
| 2025-09-03 | 54.56 | 54.78 | 54.56 | 54.74 | +0.422% | 63,623 | -5.215% |
| 2025-09-02 | 54.39 | 54.56 | 54.39 | 54.51 | -0.384% | 49,967 | -4.815% |
| 2025-08-29 | 54.75 | 54.76 | 54.69 | 54.73 | -0.139% | 37,309 | -5.180% |
| 2025-08-28 | 54.79 | 54.87 | 54.75 | 54.80 | +0.057% | 48,497 | -5.312% |
| 2025-08-27 | 54.62 | 54.79 | 54.61 | 54.77 | +0.082% | 64,402 | -5.258% |
| 2025-08-26 | 54.67 | 54.78 | 54.65 | 54.73 | +0.018% | 57,120 | -5.181% |
| 2025-08-25 | 54.64 | 54.78 | 54.64 | 54.72 | -0.129% | 31,430 | -5.163% |
| 2025-08-22 | 54.65 | 54.84 | 54.61 | 54.79 | +0.460% | 55,913 | -5.286% |
| 2025-08-21 | 54.56 | 54.57 | 54.46 | 54.53 | -0.320% | 50,439 | -4.850% |
| 2025-08-20 | 54.60 | 54.72 | 54.60 | 54.71 | +0.119% | 61,270 | -5.154% |
| 2025-08-19 | 54.67 | 54.68 | 54.59 | 54.65 | +0.009% | 62,834 | -5.042% |
| 2025-08-18 | 54.62 | 54.64 | 54.54 | 54.64 | +0.082% | 48,155 | -5.033% |
| 2025-08-15 | 54.59 | 54.70 | 54.56 | 54.59 | -0.256% | 49,882 | -4.955% |
| 2025-08-14 | 54.68 | 54.80 | 54.67 | 54.73 | -0.173% | 64,948 | -5.198% |
| 2025-08-13 | 54.92 | 54.92 | 54.73 | 54.83 | +0.440% | 58,817 | -5.362% |
| 2025-08-12 | 54.51 | 54.63 | 54.48 | 54.59 | -0.018% | 52,710 | -4.946% |
| 2025-08-11 | 54.66 | 54.66 | 54.55 | 54.60 | +0.064% | 41,431 | -4.963% |
| 2025-08-08 | 54.62 | 54.63 | 54.56 | 54.56 | -0.247% | 43,665 | -4.902% |
| 2025-08-07 | 54.70 | 54.82 | 54.65 | 54.70 | -0.073% | 80,640 | -5.137% |
| 2025-08-06 | 54.61 | 54.75 | 54.53 | 54.74 | +0.037% | 79,163 | -5.206% |
| 2025-08-05 | 54.64 | 54.75 | 54.62 | 54.72 | -0.009% | 75,720 | -5.172% |
| 2025-08-04 | 54.63 | 54.77 | 54.63 | 54.73 | +0.192% | 54,585 | -5.180% |
| 2025-08-01 | 54.46 | 54.65 | 54.45 | 54.62 | +0.534% | 40,638 | -4.998% |
| 2025-07-31 | 54.40 | 54.45 | 54.33 | 54.33 | 0.000% | 57,010 | -4.491% |
| 2025-07-30 | 54.25 | 54.45 | 54.25 | 54.33 | -0.230% | 35,625 | -4.491% |
| 2025-07-29 | 54.27 | 54.48 | 54.27 | 54.45 | +0.378% | 64,742 | -4.710% |
| 2025-07-28 | 54.21 | 54.28 | 54.20 | 54.25 | -0.084% | 60,568 | -4.350% |
| 2025-07-25 | 54.13 | 54.34 | 54.12 | 54.30 | +0.232% | 41,744 | -4.431% |
| 2025-07-24 | 54.05 | 54.23 | 54.05 | 54.17 | -0.157% | 58,337 | -4.209% |
| 2025-07-23 | 54.25 | 54.32 | 54.21 | 54.26 | -0.110% | 91,192 | -4.359% |
| 2025-07-22 | 54.24 | 54.37 | 54.24 | 54.31 | +0.186% | 38,690 | -4.464% |
| 2025-07-21 | 54.21 | 54.33 | 54.21 | 54.21 | +0.331% | 31,335 | -4.286% |
| 2025-07-18 | 54.05 | 54.09 | 53.98 | 54.03 | +0.102% | 36,534 | -3.970% |
| 2025-07-17 | 53.90 | 54.04 | 53.90 | 53.98 | +0.103% | 84,381 | -3.872% |
| 2025-07-16 | 53.88 | 53.99 | 53.78 | 53.92 | +0.120% | 105,864 | -3.773% |
| 2025-07-15 | 54.00 | 54.00 | 53.80 | 53.86 | -0.111% | 46,278 | -3.658% |
| 2025-07-14 | 53.89 | 53.96 | 53.86 | 53.92 | 0.000% | 66,373 | -3.765% |
| 2025-07-11 | 53.97 | 54.00 | 53.88 | 53.92 | -0.425% | 52,150 | -3.765% |
| 2025-07-10 | 54.11 | 54.18 | 54.02 | 54.15 | -0.018% | 79,439 | -4.174% |
| 2025-07-09 | 54.01 | 54.16 | 54.01 | 54.16 | +0.296% | 56,786 | -4.191% |
| 2025-07-08 | 53.89 | 54.02 | 53.89 | 54.00 | -0.222% | 56,267 | -3.907% |
| 2025-07-07 | 54.36 | 54.36 | 54.06 | 54.12 | -0.368% | 74,633 | -4.120% |
| 2025-07-03 | 54.25 | 54.51 | 54.25 | 54.32 | +0.119% | 33,980 | -4.473% |
| 2025-07-02 | 54.23 | 54.26 | 54.06 | 54.26 | -0.082% | 113,538 | -4.360% |
| 2025-07-01 | 54.27 | 54.32 | 54.16 | 54.30 | +0.129% | 80,214 | -4.438% |
| 2025-06-30 | 54.07 | 54.28 | 54.04 | 54.23 | +0.370% | 146,928 | -4.315% |
| 2025-06-27 | 53.95 | 54.15 | 53.95 | 54.03 | -0.083% | 104,943 | -3.961% |
| 2025-06-26 | 53.95 | 54.09 | 53.87 | 54.08 | +0.195% | 62,045 | -4.041% |
| 2025-06-25 | 53.89 | 54.15 | 53.80 | 53.97 | +0.130% | 110,937 | -3.854% |
| 2025-06-24 | 53.88 | 54.06 | 53.77 | 53.90 | +0.093% | 47,092 | -3.729% |
| 2025-06-23 | 53.81 | 53.93 | 53.78 | 53.85 | +0.195% | 60,139 | -3.640% |
| 2025-06-20 | 53.66 | 53.81 | 53.60 | 53.74 | +0.009% | 35,406 | -3.451% |
| 2025-06-18 | 53.67 | 53.77 | 53.65 | 53.74 | +0.149% | 80,183 | -3.443% |
| 2025-06-17 | 53.61 | 53.72 | 53.50 | 53.66 | +0.168% | 83,078 | -3.299% |
| 2025-06-16 | 53.54 | 53.70 | 53.54 | 53.57 | -0.019% | 21,052 | -3.136% |
| 2025-06-13 | 53.67 | 53.68 | 53.53 | 53.58 | -0.464% | 36,022 | -3.154% |
| 2025-06-12 | 53.71 | 53.87 | 53.69 | 53.83 | +0.429% | 46,566 | -3.604% |
| 2025-06-11 | 53.53 | 53.66 | 53.50 | 53.60 | +0.206% | 101,905 | -3.190% |
| 2025-06-10 | 53.49 | 53.67 | 53.45 | 53.49 | +0.187% | 74,908 | -2.991% |
| 2025-06-09 | 53.26 | 53.47 | 53.26 | 53.39 | +0.235% | 44,448 | -2.810% |
| 2025-06-06 | 53.40 | 53.40 | 53.19 | 53.27 | -0.253% | 25,680 | -2.581% |
| 2025-06-05 | 53.58 | 53.58 | 53.38 | 53.40 | -0.317% | 55,909 | -2.828% |
| 2025-06-04 | 53.45 | 53.60 | 53.43 | 53.57 | +0.601% | 40,001 | -3.136% |
| 2025-06-03 | 53.34 | 53.41 | 53.22 | 53.25 | -0.094% | 104,372 | -2.554% |
| 2025-06-02 | 53.20 | 53.30 | 53.16 | 53.30 | -0.206% | 31,433 | -2.645% |
| 2025-05-30 | 53.21 | 53.41 | 53.21 | 53.41 | +0.169% | 50,033 | -2.846% |
| 2025-05-29 | 53.21 | 53.35 | 52.98 | 53.32 | +0.509% | 53,311 | -2.682% |
| 2025-05-28 | 53.05 | 53.17 | 52.99 | 53.05 | -0.252% | 59,789 | -2.187% |
| 2025-05-27 | 53.02 | 53.27 | 53.02 | 53.18 | +0.651% | 52,587 | -2.433% |
| 2025-05-23 | 52.79 | 52.94 | 52.75 | 52.84 | +0.133% | 62,504 | -1.798% |
| 2025-05-22 | 52.57 | 52.81 | 52.49 | 52.77 | +0.342% | 78,783 | -1.668% |
| 2025-05-21 | 52.77 | 52.90 | 52.57 | 52.59 | -0.811% | 67,183 | -1.331% |
| 2025-05-20 | 52.88 | 53.13 | 52.86 | 53.02 | -0.019% | 57,078 | -2.131% |
| 2025-05-19 | 52.69 | 53.03 | 52.69 | 53.03 | +0.047% | 46,158 | -2.150% |
| 2025-05-16 | 53.19 | 53.19 | 52.96 | 53.01 | +0.172% | 45,677 | -2.104% |
| 2025-05-15 | 52.73 | 52.95 | 52.71 | 52.91 | +0.502% | 47,303 | -1.935% |
| 2025-05-14 | 52.77 | 52.80 | 52.64 | 52.65 | -0.246% | 47,432 | -1.443% |
| 2025-05-13 | 52.80 | 52.87 | 52.73 | 52.78 | +0.038% | 42,092 | -1.686% |
| 2025-05-12 | 52.70 | 52.91 | 52.70 | 52.76 | -0.189% | 51,655 | -1.649% |
| 2025-05-09 | 52.83 | 52.97 | 52.82 | 52.86 | +0.038% | 23,261 | -1.835% |
| 2025-05-08 | 53.00 | 53.08 | 52.82 | 52.84 | -0.358% | 62,671 | -1.798% |
| 2025-05-07 | 52.95 | 53.16 | 52.93 | 53.03 | +0.331% | 27,017 | -2.150% |
| 2025-05-06 | 52.66 | 52.93 | 52.63 | 52.85 | +0.180% | 38,013 | -1.826% |
| 2025-05-05 | 52.74 | 52.87 | 52.64 | 52.76 | -0.189% | 36,844 | -1.649% |
| 2025-05-02 | 52.90 | 52.97 | 52.78 | 52.86 | -0.113% | 67,271 | -1.835% |
| 2025-05-01 | 53.07 | 53.09 | 52.90 | 52.92 | -0.440% | 35,022 | -1.946% |
| 2025-04-30 | 53.06 | 53.20 | 52.99 | 53.15 | -0.008% | 50,287 | -2.378% |
| 2025-04-29 | 53.01 | 53.22 | 53.01 | 53.16 | +0.053% | 82,485 | -2.386% |
| 2025-04-28 | 52.94 | 53.17 | 52.94 | 53.13 | -0.038% | 16,906 | -2.334% |
| 2025-04-25 | 53.01 | 53.26 | 52.95 | 53.15 | +0.321% | 45,800 | -2.371% |
| 2025-04-24 | 52.79 | 53.03 | 52.74 | 52.98 | +0.903% | 36,084 | -2.057% |
| 2025-04-23 | 52.89 | 53.04 | 52.44 | 52.51 | +0.048% | 53,547 | -1.173% |
| 2025-04-22 | 52.48 | 52.59 | 52.42 | 52.48 | +0.249% | 112,233 | -1.125% |
| 2025-04-21 | 52.45 | 52.57 | 52.27 | 52.35 | -0.552% | 75,366 | -0.879% |
| 2025-04-17 | 52.69 | 52.76 | 52.48 | 52.64 | -0.131% | 78,646 | -1.426% |
| 2025-04-16 | 52.53 | 52.71 | 52.46 | 52.71 | +0.457% | 57,362 | -1.556% |
| 2025-04-15 | 52.30 | 52.61 | 52.29 | 52.47 | 0.000% | 32,717 | -1.105% |