DCOR
U.S. Core Equity 1 Portfolio ETF Class Shares
stockNYSEETF
At CloseOct 2, 2026 3:59:39 PM EDT
83.63USD+0.735%(+0.61)119,964
DCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.74 | 83.88 | 83.40 | 83.59 | +0.687% | 119,964 | 0.000% |
| 2026-10-01 | 82.98 | 83.16 | 82.35 | 83.02 | +0.436% | 151,703 | +0.687% |
| 2026-09-30 | 83.23 | 83.44 | 82.66 | 82.66 | -0.386% | 119,072 | +1.125% |
| 2026-09-29 | 83.53 | 83.53 | 82.70 | 82.98 | -1.834% | 140,924 | +0.735% |
| 2026-09-28 | 83.35 | 84.53 | 83.05 | 84.53 | +0.835% | 204,884 | -1.112% |
| 2026-09-25 | 83.54 | 83.87 | 83.24 | 83.83 | +0.491% | 213,157 | -0.286% |
| 2026-09-24 | 83.09 | 83.52 | 82.98 | 83.42 | +0.024% | 139,900 | +0.204% |
| 2026-09-23 | 83.92 | 84.07 | 83.38 | 83.40 | -0.785% | 155,691 | +0.228% |
| 2026-09-22 | 84.25 | 84.34 | 83.97 | 84.06 | -0.273% | 121,804 | -0.559% |
| 2026-09-21 | 83.87 | 84.42 | 83.69 | 84.29 | +1.170% | 96,139 | -0.830% |
| 2026-09-18 | 83.29 | 83.35 | 83.02 | 83.31 | -0.126% | 106,843 | +0.330% |
| 2026-09-17 | 83.67 | 83.67 | 83.22 | 83.42 | +0.919% | 80,025 | +0.204% |
| 2026-09-16 | 83.43 | 83.48 | 82.21 | 82.66 | -0.673% | 110,076 | +1.125% |
| 2026-09-15 | 83.52 | 83.52 | 83.03 | 83.22 | -0.419% | 121,170 | +0.445% |
| 2026-09-14 | 83.59 | 83.83 | 83.32 | 83.57 | -0.405% | 81,540 | +0.024% |
| 2026-09-11 | 84.01 | 84.10 | 83.86 | 83.91 | +0.744% | 138,786 | -0.381% |
| 2026-09-10 | 83.41 | 83.44 | 83.14 | 83.29 | -0.478% | 92,537 | +0.360% |
| 2026-09-09 | 84.12 | 84.12 | 83.63 | 83.69 | -0.570% | 103,315 | -0.119% |
| 2026-09-08 | 84.55 | 84.55 | 84.15 | 84.17 | -0.778% | 96,102 | -0.689% |
| 2026-09-04 | 84.73 | 84.90 | 84.67 | 84.83 | -0.200% | 62,790 | -1.462% |
| 2026-09-03 | 84.57 | 85.04 | 84.42 | 85.00 | +0.866% | 110,442 | -1.659% |
| 2026-09-02 | 83.82 | 84.34 | 83.82 | 84.27 | +0.741% | 140,002 | -0.807% |
| 2026-09-01 | 83.92 | 84.08 | 83.47 | 83.65 | -0.665% | 155,435 | -0.072% |
| 2026-08-31 | 84.37 | 84.37 | 84.05 | 84.21 | -0.437% | 176,184 | -0.736% |
| 2026-08-28 | 84.87 | 85.17 | 84.50 | 84.58 | -0.271% | 92,793 | -1.170% |
| 2026-08-27 | 84.78 | 84.99 | 84.56 | 84.81 | +0.319% | 152,865 | -1.439% |
| 2026-08-26 | 84.40 | 84.75 | 84.36 | 84.54 | +0.053% | 105,777 | -1.124% |
| 2026-08-25 | 84.57 | 84.61 | 84.25 | 84.50 | +0.172% | 91,500 | -1.071% |
| 2026-08-24 | 84.50 | 84.50 | 84.25 | 84.35 | -0.225% | 90,586 | -0.901% |
| 2026-08-21 | 84.58 | 84.71 | 84.39 | 84.54 | +0.416% | 111,048 | -1.124% |
| 2026-08-20 | 84.47 | 84.72 | 84.09 | 84.19 | -0.801% | 72,349 | -0.713% |
| 2026-08-19 | 85.07 | 85.33 | 84.82 | 84.87 | +0.301% | 128,593 | -1.508% |
| 2026-08-18 | 84.98 | 85.10 | 84.59 | 84.61 | -0.762% | 83,460 | -1.211% |
| 2026-08-17 | 85.63 | 85.63 | 85.27 | 85.27 | -0.496% | 93,463 | -1.964% |
| 2026-08-14 | 85.77 | 85.88 | 85.56 | 85.69 | -0.023% | 76,252 | -2.451% |
| 2026-08-13 | 85.50 | 85.85 | 85.44 | 85.71 | +0.575% | 122,180 | -2.473% |
| 2026-08-12 | 85.46 | 85.46 | 85.04 | 85.22 | +0.165% | 145,540 | -1.913% |
| 2026-08-11 | 85.38 | 85.40 | 84.98 | 85.08 | -0.059% | 637,276 | -1.751% |
| 2026-08-10 | 85.15 | 85.31 | 85.03 | 85.13 | -0.070% | 202,011 | -1.809% |
| 2026-08-07 | 84.92 | 85.21 | 84.86 | 85.19 | +0.662% | 90,982 | -1.878% |
| 2026-08-06 | 85.05 | 85.09 | 84.57 | 84.63 | -0.200% | 120,591 | -1.229% |
| 2026-08-05 | 85.51 | 85.57 | 84.78 | 84.80 | -0.241% | 153,711 | -1.427% |
| 2026-08-04 | 83.92 | 85.17 | 83.89 | 85.00 | +1.583% | 161,985 | -1.665% |
| 2026-08-03 | 82.79 | 83.72 | 82.77 | 83.68 | +1.418% | 136,573 | -0.108% |
| 2026-07-31 | 82.50 | 82.71 | 81.70 | 82.51 | +0.389% | 135,026 | +1.309% |
| 2026-07-30 | 81.76 | 82.25 | 81.46 | 82.19 | +1.232% | 97,460 | +1.703% |
| 2026-07-29 | 82.21 | 82.48 | 81.17 | 81.19 | -1.456% | 109,562 | +2.956% |
| 2026-07-28 | 82.15 | 82.53 | 81.92 | 82.39 | +0.463% | 134,831 | +1.456% |
| 2026-07-27 | 82.49 | 82.64 | 81.71 | 82.01 | +0.183% | 115,062 | +1.927% |
| 2026-07-24 | 81.81 | 82.37 | 81.72 | 81.86 | +0.196% | 78,420 | +2.113% |
| 2026-07-23 | 81.78 | 82.02 | 81.41 | 81.70 | -0.940% | 118,519 | +2.313% |
| 2026-07-22 | 82.41 | 82.69 | 82.41 | 82.47 | +0.055% | 101,243 | +1.352% |
| 2026-07-21 | 82.40 | 82.51 | 81.96 | 82.43 | +0.779% | 145,389 | +1.407% |
| 2026-07-20 | 82.44 | 82.46 | 81.77 | 81.79 | -0.375% | 131,814 | +2.198% |
| 2026-07-17 | 81.91 | 82.52 | 81.87 | 82.10 | -0.845% | 132,790 | +1.815% |
| 2026-07-16 | 82.65 | 83.11 | 82.48 | 82.80 | -0.072% | 121,219 | +0.954% |
| 2026-07-15 | 82.78 | 83.01 | 82.47 | 82.86 | +0.327% | 129,845 | +0.881% |
| 2026-07-14 | 82.61 | 82.66 | 82.37 | 82.59 | +0.255% | 79,701 | +1.211% |
| 2026-07-13 | 82.63 | 82.83 | 82.25 | 82.38 | -0.483% | 110,337 | +1.469% |
| 2026-07-10 | 82.53 | 82.88 | 82.22 | 82.78 | +0.400% | 85,375 | +0.978% |
| 2026-07-09 | 81.91 | 82.52 | 81.85 | 82.45 | +0.856% | 118,120 | +1.383% |
| 2026-07-08 | 81.79 | 81.82 | 81.19 | 81.75 | -0.523% | 107,462 | +2.251% |
| 2026-07-07 | 82.50 | 82.50 | 81.96 | 82.18 | -0.364% | 88,484 | +1.716% |
| 2026-07-06 | 82.45 | 82.58 | 82.19 | 82.48 | +0.585% | 160,429 | +1.346% |
| 2026-07-02 | 82.20 | 82.66 | 81.44 | 82.00 | +0.037% | 93,253 | +1.939% |
| 2026-07-01 | 81.89 | 82.44 | 81.81 | 81.97 | -0.012% | 161,511 | +1.976% |
| 2026-06-30 | 81.56 | 82.16 | 81.53 | 81.98 | +0.515% | 156,047 | +1.964% |
| 2026-06-29 | 81.35 | 81.60 | 80.89 | 81.56 | +0.878% | 130,508 | +2.489% |
| 2026-06-26 | 80.59 | 81.27 | 80.33 | 80.85 | -0.042% | 101,391 | +3.389% |
| 2026-06-25 | 81.20 | 81.54 | 80.76 | 80.88 | +0.066% | 159,757 | +3.346% |
| 2026-06-24 | 80.98 | 81.49 | 80.59 | 80.83 | +0.087% | 187,702 | +3.415% |
| 2026-06-23 | 80.68 | 81.24 | 80.51 | 80.76 | -1.247% | 106,011 | +3.504% |
| 2026-06-22 | 82.02 | 82.37 | 81.71 | 81.78 | -0.232% | 95,802 | +2.213% |
| 2026-06-18 | 82.04 | 82.09 | 81.70 | 81.97 | +1.023% | 240,902 | +1.976% |
| 2026-06-17 | 82.06 | 82.38 | 80.98 | 81.14 | -1.266% | 101,580 | +3.019% |
| 2026-06-16 | 82.56 | 82.80 | 82.11 | 82.18 | -0.388% | 163,884 | +1.716% |
| 2026-06-15 | 82.64 | 82.76 | 82.38 | 82.50 | +1.252% | 164,888 | +1.321% |
| 2026-06-12 | 81.41 | 81.77 | 80.85 | 81.48 | +0.605% | 129,485 | +2.590% |
| 2026-06-11 | 79.96 | 81.17 | 79.61 | 80.99 | +1.849% | 203,613 | +3.210% |
| 2026-06-10 | 80.30 | 80.89 | 79.52 | 79.52 | -1.487% | 120,082 | +5.118% |
| 2026-06-09 | 81.33 | 81.64 | 79.16 | 80.72 | +0.037% | 104,509 | +3.556% |
| 2026-06-08 | 81.10 | 81.39 | 80.69 | 80.69 | +0.267% | 81,337 | +3.594% |
| 2026-06-05 | 81.94 | 82.05 | 80.30 | 80.47 | -2.395% | 87,058 | +3.871% |
| 2026-06-04 | 81.95 | 82.58 | 81.89 | 82.45 | +0.622% | 124,594 | +1.383% |
| 2026-06-03 | 82.29 | 82.36 | 81.92 | 81.94 | -0.643% | 76,369 | +2.014% |
| 2026-06-02 | 81.94 | 82.55 | 81.94 | 82.47 | +0.451% | 91,184 | +1.358% |
| 2026-06-01 | 81.99 | 82.27 | 81.68 | 82.10 | +0.183% | 78,076 | +1.815% |
| 2026-05-29 | 81.95 | 82.13 | 81.84 | 81.95 | +0.061% | 100,395 | +2.001% |
| 2026-05-28 | 81.52 | 81.96 | 81.28 | 81.90 | +0.405% | 104,847 | +2.063% |
| 2026-05-27 | 81.56 | 81.75 | 81.38 | 81.57 | +0.025% | 61,195 | +2.476% |
| 2026-05-26 | 81.45 | 81.67 | 81.33 | 81.55 | +0.816% | 62,278 | +2.502% |
| 2026-05-22 | 80.80 | 81.20 | 80.77 | 80.89 | +0.497% | 98,152 | +3.338% |
| 2026-05-21 | 79.96 | 80.67 | 79.81 | 80.49 | +0.262% | 94,560 | +3.851% |
| 2026-05-20 | 79.48 | 80.28 | 79.41 | 80.28 | +1.185% | 96,533 | +4.123% |
| 2026-05-19 | 79.50 | 79.75 | 79.11 | 79.34 | -0.626% | 89,095 | +5.357% |
| 2026-05-18 | 79.93 | 80.14 | 79.39 | 79.84 | -0.100% | 111,313 | +4.697% |
| 2026-05-15 | 80.39 | 80.39 | 79.83 | 79.92 | -1.138% | 130,345 | +4.592% |
| 2026-05-14 | 80.50 | 81.07 | 80.50 | 80.84 | +0.723% | 123,982 | +3.402% |
| 2026-05-13 | 79.98 | 80.43 | 79.78 | 80.26 | +0.275% | 63,368 | +4.149% |
| 2026-05-12 | 80.01 | 80.07 | 79.31 | 80.04 | -0.162% | 80,360 | +4.435% |
| 2026-05-11 | 80.13 | 80.37 | 80.06 | 80.17 | +0.075% | 57,482 | +4.266% |
| 2026-05-08 | 79.97 | 80.18 | 79.92 | 80.11 | +0.628% | 100,962 | +4.344% |
| 2026-05-07 | 80.23 | 80.25 | 79.51 | 79.61 | -0.748% | 90,930 | +4.999% |
| 2026-05-06 | 79.82 | 80.26 | 79.70 | 80.21 | +1.250% | 125,617 | +4.214% |
| 2026-05-05 | 78.95 | 79.36 | 78.92 | 79.22 | +0.930% | 53,692 | +5.516% |
| 2026-05-04 | 78.71 | 78.97 | 78.22 | 78.49 | -0.419% | 75,363 | +6.498% |
| 2026-05-01 | 79.05 | 79.33 | 78.82 | 78.82 | +0.044% | 102,507 | +6.052% |
| 2026-04-30 | 78.25 | 78.83 | 77.92 | 78.78 | +1.175% | 97,634 | +6.099% |
| 2026-04-29 | 77.92 | 78.04 | 77.61 | 77.87 | -0.218% | 71,840 | +7.346% |
| 2026-04-28 | 78.15 | 78.15 | 77.78 | 78.04 | -0.523% | 70,534 | +7.112% |
| 2026-04-27 | 78.36 | 78.47 | 78.19 | 78.45 | +0.166% | 100,811 | +6.552% |
| 2026-04-24 | 78.19 | 78.38 | 77.82 | 78.32 | +0.475% | 94,085 | +6.729% |
| 2026-04-23 | 78.08 | 78.33 | 77.29 | 77.95 | -0.179% | 75,703 | +7.235% |
| 2026-04-22 | 78.21 | 78.21 | 77.85 | 78.09 | +0.593% | 85,859 | +7.043% |
| 2026-04-21 | 78.41 | 78.43 | 77.54 | 77.63 | -0.627% | 94,710 | +7.677% |
| 2026-04-20 | 78.00 | 78.15 | 77.86 | 78.12 | +0.064% | 78,930 | +7.002% |
| 2026-04-17 | 77.56 | 78.39 | 77.56 | 78.07 | +1.350% | 74,425 | +7.071% |
| 2026-04-16 | 76.91 | 77.16 | 76.70 | 77.03 | +0.233% | 90,627 | +8.516% |
| 2026-04-15 | 76.60 | 76.88 | 76.43 | 76.85 | +0.472% | 94,840 | +8.769% |
| 2026-04-14 | 76.02 | 76.56 | 75.97 | 76.49 | +0.950% | 78,164 | +9.282% |
| 2026-04-13 | 74.85 | 75.81 | 74.76 | 75.77 | +0.959% | 77,160 | +10.321% |
| 2026-04-10 | 75.42 | 75.42 | 75.01 | 75.05 | -0.266% | 73,052 | +11.379% |
| 2026-04-09 | 74.70 | 75.41 | 74.66 | 75.25 | +0.561% | 96,138 | +11.083% |
| 2026-04-08 | 74.87 | 74.92 | 74.37 | 74.83 | +2.556% | 81,353 | +11.707% |
| 2026-04-07 | 72.73 | 72.97 | 72.20 | 72.97 | -0.075% | 116,470 | +14.562% |
| 2026-04-06 | 72.62 | 73.02 | 72.55 | 73.02 | +0.551% | 122,996 | +14.475% |
| 2026-04-02 | 71.54 | 72.93 | 71.54 | 72.62 | +0.152% | 98,183 | +15.106% |
| 2026-04-01 | 72.50 | 72.95 | 72.45 | 72.51 | +0.597% | 126,120 | +15.281% |
| 2026-03-31 | 70.99 | 72.12 | 70.79 | 72.08 | +2.710% | 193,555 | +15.968% |
| 2026-03-30 | 71.12 | 71.12 | 69.88 | 70.18 | -0.358% | 129,681 | +19.111% |
| 2026-03-27 | 71.28 | 71.30 | 70.36 | 70.43 | -1.648% | 163,329 | +18.685% |
| 2026-03-26 | 72.17 | 72.56 | 71.55 | 71.61 | -1.486% | 131,291 | +16.730% |
| 2026-03-25 | 72.92 | 73.02 | 72.33 | 72.69 | +0.679% | 122,896 | +14.995% |
| 2026-03-24 | 71.90 | 72.59 | 71.78 | 72.20 | -0.207% | 124,524 | +15.776% |
| 2026-03-23 | 72.54 | 73.14 | 72.30 | 72.35 | +1.231% | 96,918 | +15.536% |
| 2026-03-20 | 72.33 | 72.33 | 71.03 | 71.47 | -1.380% | 261,264 | +16.958% |
| 2026-03-19 | 72.07 | 72.81 | 71.96 | 72.47 | -0.069% | 114,634 | +15.344% |
| 2026-03-18 | 73.22 | 73.34 | 72.49 | 72.52 | -1.347% | 112,453 | +15.265% |
| 2026-03-17 | 73.66 | 73.87 | 73.47 | 73.51 | +0.382% | 89,693 | +13.712% |
| 2026-03-16 | 73.30 | 73.54 | 73.05 | 73.23 | +0.944% | 633,767 | +14.147% |
| 2026-03-13 | 73.24 | 73.43 | 72.50 | 72.55 | -0.473% | 71,238 | +15.225% |
| 2026-03-12 | 73.36 | 73.44 | 72.89 | 72.89 | -1.580% | 84,998 | +14.680% |
| 2026-03-11 | 74.14 | 74.28 | 73.72 | 74.06 | -0.148% | 93,357 | +12.868% |
| 2026-03-10 | 74.31 | 74.97 | 73.98 | 74.17 | -0.249% | 73,616 | +12.701% |
| 2026-03-09 | 73.29 | 74.47 | 72.55 | 74.36 | +0.711% | 113,880 | +12.420% |
| 2026-03-06 | 73.93 | 74.15 | 73.52 | 73.83 | -1.402% | 126,888 | +13.220% |
| 2026-03-05 | 75.02 | 75.52 | 74.34 | 74.88 | -0.939% | 77,753 | +11.632% |
| 2026-03-04 | 75.41 | 75.77 | 75.11 | 75.59 | +0.505% | 81,222 | +10.583% |
| 2026-03-03 | 74.52 | 75.39 | 73.91 | 75.21 | -0.909% | 145,517 | +11.142% |
| 2026-03-02 | 75.36 | 76.16 | 75.36 | 75.90 | +0.158% | 94,609 | +10.132% |
| 2026-02-27 | 75.51 | 75.85 | 75.39 | 75.78 | -0.649% | 104,152 | +10.306% |
| 2026-02-26 | 76.48 | 76.59 | 75.78 | 76.28 | -0.190% | 111,157 | +9.590% |
| 2026-02-25 | 76.28 | 76.52 | 76.08 | 76.42 | +0.473% | 114,013 | +9.382% |
| 2026-02-24 | 75.37 | 76.09 | 75.37 | 76.06 | +0.915% | 89,522 | +9.900% |
| 2026-02-23 | 76.14 | 76.18 | 75.17 | 75.37 | -1.309% | 86,462 | +10.906% |
| 2026-02-20 | 75.66 | 76.37 | 75.66 | 76.37 | +0.725% | 93,404 | +9.454% |
| 2026-02-19 | 75.76 | 75.98 | 75.49 | 75.82 | -0.263% | 110,785 | +10.248% |
| 2026-02-18 | 75.73 | 76.31 | 75.73 | 76.02 | +0.635% | 63,744 | +9.958% |
| 2026-02-17 | 75.37 | 75.79 | 74.93 | 75.54 | +0.026% | 92,127 | +10.657% |
| 2026-02-13 | 75.41 | 75.94 | 74.98 | 75.52 | +0.252% | 98,916 | +10.686% |
| 2026-02-12 | 76.78 | 76.94 | 75.30 | 75.33 | -1.555% | 152,046 | +10.965% |
| 2026-02-11 | 77.03 | 77.03 | 76.29 | 76.52 | -0.013% | 157,536 | +9.239% |
| 2026-02-10 | 76.83 | 76.95 | 76.49 | 76.53 | -0.209% | 124,755 | +9.225% |
| 2026-02-09 | 76.47 | 76.87 | 76.37 | 76.69 | +0.275% | 118,723 | +8.997% |
| 2026-02-06 | 75.36 | 76.58 | 75.36 | 76.48 | +2.205% | 94,539 | +9.297% |
| 2026-02-05 | 75.24 | 75.36 | 74.67 | 74.83 | -1.097% | 146,038 | +11.707% |
| 2026-02-04 | 75.86 | 76.00 | 75.16 | 75.66 | +0.079% | 78,741 | +10.481% |
| 2026-02-03 | 75.98 | 76.20 | 75.00 | 75.60 | -0.435% | 221,235 | +10.569% |
| 2026-02-02 | 75.13 | 76.09 | 75.13 | 75.93 | +0.670% | 148,220 | +10.088% |
| 2026-01-30 | 75.42 | 75.65 | 75.01 | 75.42 | -0.482% | 116,712 | +10.825% |
| 2026-01-29 | 75.93 | 75.93 | 74.89 | 75.79 | +0.066% | 190,733 | +10.292% |
| 2026-01-28 | 76.01 | 76.02 | 75.61 | 75.74 | -0.066% | 117,994 | +10.364% |
| 2026-01-27 | 75.68 | 75.89 | 75.68 | 75.79 | +0.304% | 128,368 | +10.292% |
| 2026-01-26 | 75.36 | 75.67 | 75.36 | 75.56 | +0.452% | 265,626 | +10.627% |
| 2026-01-23 | 75.45 | 75.45 | 75.12 | 75.22 | -0.278% | 147,992 | +11.127% |
| 2026-01-22 | 75.54 | 75.72 | 75.30 | 75.43 | +0.506% | 112,117 | +10.818% |
| 2026-01-21 | 74.32 | 75.37 | 74.32 | 75.05 | +1.378% | 108,660 | +11.379% |
| 2026-01-20 | 74.39 | 74.75 | 73.98 | 74.03 | -1.895% | 97,979 | +12.914% |
| 2026-01-16 | 75.66 | 75.74 | 75.35 | 75.46 | -0.159% | 116,144 | +10.774% |
| 2026-01-15 | 75.68 | 75.88 | 75.54 | 75.58 | +0.439% | 87,655 | +10.598% |
| 2026-01-14 | 75.25 | 75.30 | 74.88 | 75.25 | -0.279% | 102,786 | +11.083% |
| 2026-01-13 | 75.70 | 75.70 | 75.21 | 75.46 | -0.198% | 85,875 | +10.773% |
| 2026-01-12 | 75.17 | 75.65 | 75.17 | 75.61 | +0.199% | 139,883 | +10.554% |
| 2026-01-09 | 75.20 | 75.58 | 74.99 | 75.46 | +0.560% | 173,582 | +10.774% |
| 2026-01-08 | 74.65 | 75.11 | 74.65 | 75.04 | +0.321% | 66,637 | +11.394% |
| 2026-01-07 | 75.26 | 75.26 | 74.74 | 74.80 | -0.532% | 143,139 | +11.751% |
| 2026-01-06 | 74.58 | 75.20 | 74.58 | 75.20 | +0.750% | 112,179 | +11.157% |
| 2026-01-05 | 74.32 | 74.76 | 74.32 | 74.64 | +0.885% | 103,699 | +11.991% |
| 2026-01-02 | 73.95 | 74.11 | 73.62 | 73.98 | +0.482% | 59,791 | +12.982% |
| 2025-12-31 | 74.36 | 74.36 | 73.60 | 73.63 | -0.741% | 96,911 | +13.527% |
| 2025-12-30 | 74.32 | 74.41 | 74.18 | 74.18 | -0.175% | 113,661 | +12.685% |
| 2025-12-29 | 74.34 | 74.47 | 74.16 | 74.31 | -0.389% | 63,761 | +12.488% |
| 2025-12-26 | 74.62 | 74.66 | 74.48 | 74.60 | -0.040% | 62,237 | +12.051% |
| 2025-12-24 | 74.39 | 74.70 | 74.36 | 74.63 | +0.323% | 73,023 | +12.006% |
| 2025-12-23 | 74.14 | 74.41 | 74.07 | 74.39 | +0.243% | 168,320 | +12.367% |
| 2025-12-22 | 74.04 | 74.27 | 74.02 | 74.21 | +0.678% | 114,574 | +12.640% |
| 2025-12-19 | 73.34 | 73.78 | 73.34 | 73.71 | +0.738% | 89,147 | +13.404% |
| 2025-12-18 | 73.49 | 73.63 | 72.99 | 73.17 | +0.626% | 201,890 | +14.241% |
| 2025-12-17 | 73.48 | 73.51 | 72.69 | 72.72 | -0.825% | 103,988 | +14.956% |
| 2025-12-16 | 73.42 | 73.62 | 72.98 | 73.32 | -0.684% | 123,100 | +14.007% |
| 2025-12-15 | 74.44 | 74.44 | 73.65 | 73.83 | -0.101% | 74,209 | +13.227% |
| 2025-12-12 | 74.68 | 74.71 | 73.79 | 73.90 | -1.018% | 75,553 | +13.112% |
| 2025-12-11 | 74.29 | 74.70 | 74.01 | 74.66 | +0.491% | 80,254 | +11.961% |
| 2025-12-10 | 73.55 | 74.47 | 73.54 | 74.30 | +0.917% | 82,865 | +12.511% |
| 2025-12-09 | 73.60 | 73.92 | 73.56 | 73.62 | -0.041% | 88,429 | +13.543% |
| 2025-12-08 | 74.09 | 74.09 | 73.49 | 73.65 | -0.385% | 86,054 | +13.496% |
| 2025-12-05 | 73.99 | 74.23 | 73.82 | 73.94 | +0.129% | 183,830 | +13.059% |
| 2025-12-04 | 73.86 | 73.92 | 73.58 | 73.84 | +0.217% | 74,531 | +13.204% |
| 2025-12-03 | 73.31 | 73.80 | 73.29 | 73.68 | +0.477% | 79,641 | +13.450% |
| 2025-12-02 | 73.53 | 73.56 | 73.23 | 73.33 | +0.123% | 107,145 | +13.992% |
| 2025-12-01 | 73.01 | 73.63 | 73.01 | 73.24 | -0.435% | 96,743 | +14.132% |
| 2025-11-28 | 73.33 | 73.58 | 73.33 | 73.56 | +0.423% | 41,722 | +13.635% |
| 2025-11-26 | 73.07 | 73.52 | 73.03 | 73.25 | +0.673% | 83,957 | +14.116% |
| 2025-11-25 | 71.93 | 72.88 | 71.86 | 72.76 | +1.196% | 161,441 | +14.885% |
| 2025-11-24 | 71.32 | 72.01 | 71.32 | 71.90 | +1.296% | 110,298 | +16.259% |
| 2025-11-21 | 70.23 | 71.54 | 70.15 | 70.98 | +1.328% | 77,260 | +17.765% |
| 2025-11-20 | 72.08 | 72.30 | 69.99 | 70.05 | -1.366% | 85,620 | +19.329% |
| 2025-11-19 | 70.87 | 71.50 | 70.73 | 71.02 | +0.176% | 91,388 | +17.699% |
| 2025-11-18 | 70.93 | 71.26 | 70.45 | 70.90 | -0.330% | 103,243 | +17.906% |
| 2025-11-17 | 71.85 | 72.17 | 70.89 | 71.13 | -1.263% | 76,346 | +17.517% |
| 2025-11-14 | 71.39 | 72.45 | 71.35 | 72.04 | -0.180% | 110,623 | +16.033% |
| 2025-11-13 | 73.03 | 73.08 | 72.02 | 72.17 | -1.609% | 61,692 | +15.824% |
| 2025-11-12 | 73.58 | 73.58 | 73.24 | 73.35 | +0.219% | 83,605 | +13.960% |
| 2025-11-11 | 72.88 | 73.31 | 72.86 | 73.19 | +0.247% | 53,223 | +14.210% |
| 2025-11-10 | 72.78 | 73.18 | 72.44 | 73.01 | +1.262% | 65,940 | +14.491% |
| 2025-11-07 | 71.59 | 72.10 | 71.08 | 72.10 | +0.404% | 85,540 | +15.936% |
| 2025-11-06 | 72.46 | 72.49 | 71.72 | 71.81 | -1.006% | 67,074 | +16.404% |
| 2025-11-05 | 72.14 | 72.86 | 72.14 | 72.54 | +0.577% | 96,687 | +15.233% |
| 2025-11-04 | 72.14 | 72.61 | 72.12 | 72.12 | -1.024% | 99,934 | +15.897% |
| 2025-11-03 | 73.29 | 73.29 | 72.47 | 72.87 | -0.027% | 115,594 | +14.711% |
| 2025-10-31 | 73.00 | 73.09 | 72.56 | 72.89 | +0.336% | 61,534 | +14.680% |
| 2025-10-30 | 72.89 | 73.29 | 72.60 | 72.65 | -0.747% | 98,905 | +15.065% |
| 2025-10-29 | 73.60 | 73.67 | 72.97 | 73.19 | -0.323% | 99,966 | +14.205% |
| 2025-10-28 | 73.61 | 73.61 | 73.31 | 73.43 | -0.041% | 70,564 | +13.836% |
| 2025-10-27 | 73.39 | 73.48 | 73.23 | 73.46 | +0.898% | 98,991 | +13.790% |
| 2025-10-24 | 72.84 | 72.97 | 72.75 | 72.81 | +0.840% | 46,021 | +14.811% |
| 2025-10-23 | 71.93 | 72.33 | 71.91 | 72.20 | +0.669% | 77,331 | +15.776% |
| 2025-10-22 | 72.17 | 72.23 | 71.41 | 71.72 | -0.756% | 73,713 | +16.550% |
| 2025-10-21 | 72.05 | 72.39 | 71.96 | 72.27 | +0.197% | 67,633 | +15.670% |
| 2025-10-20 | 71.69 | 72.21 | 71.69 | 72.12 | +1.095% | 79,377 | +15.897% |
| 2025-10-17 | 70.83 | 71.45 | 70.78 | 71.34 | +0.468% | 92,613 | +17.166% |
| 2025-10-16 | 71.86 | 71.86 | 70.74 | 71.01 | -0.947% | 152,290 | +17.714% |
| 2025-10-15 | 72.02 | 72.23 | 71.21 | 71.69 | +0.308% | 68,059 | +16.599% |
| 2025-10-14 | 70.53 | 71.80 | 70.40 | 71.47 | +0.337% | 54,750 | +16.958% |
| 2025-10-13 | 71.04 | 71.42 | 70.89 | 71.23 | +1.482% | 114,893 | +17.352% |
| 2025-10-10 | 72.24 | 72.38 | 70.18 | 70.19 | -2.622% | 76,876 | +19.091% |
| 2025-10-09 | 72.51 | 72.60 | 71.95 | 72.08 | -0.442% | 119,419 | +15.968% |
| 2025-10-08 | 72.28 | 72.48 | 72.06 | 72.40 | +0.514% | 71,189 | +15.456% |
| 2025-10-07 | 72.55 | 72.55 | 71.88 | 72.03 | -0.525% | 101,350 | +16.049% |
| 2025-10-06 | 72.61 | 72.61 | 72.21 | 72.41 | +0.181% | 118,476 | +15.440% |
| 2025-10-03 | 72.30 | 72.66 | 72.25 | 72.28 | +0.137% | 75,066 | +15.649% |
| 2025-10-02 | 72.20 | 72.28 | 71.88 | 72.18 | +0.125% | 60,289 | +15.808% |
| 2025-10-01 | 71.64 | 72.15 | 71.64 | 72.09 | +0.209% | 108,270 | +15.952% |
| 2025-09-30 | 71.64 | 71.95 | 71.43 | 71.94 | +0.293% | 86,199 | +16.194% |
| 2025-09-29 | 71.92 | 71.92 | 71.55 | 71.73 | +0.182% | 88,477 | +16.534% |
| 2025-09-26 | 71.23 | 71.64 | 71.23 | 71.60 | +0.675% | 135,916 | +16.746% |
| 2025-09-25 | 71.12 | 71.24 | 70.80 | 71.12 | -0.531% | 105,784 | +17.534% |
| 2025-09-24 | 71.97 | 71.97 | 71.42 | 71.50 | -0.398% | 103,515 | +16.909% |
| 2025-09-23 | 72.12 | 72.32 | 71.67 | 71.79 | -0.656% | 107,338 | +16.443% |
| 2025-09-22 | 71.96 | 72.35 | 71.93 | 72.26 | +0.375% | 73,943 | +15.679% |
| 2025-09-19 | 72.11 | 72.11 | 71.72 | 71.99 | +0.111% | 75,572 | +16.113% |
| 2025-09-18 | 71.67 | 72.07 | 71.63 | 71.91 | +0.700% | 176,538 | +16.243% |
| 2025-09-17 | 71.56 | 71.90 | 70.97 | 71.41 | -0.035% | 69,741 | +17.056% |
| 2025-09-16 | 71.69 | 71.69 | 71.32 | 71.44 | -0.161% | 70,387 | +17.015% |
| 2025-09-15 | 71.60 | 71.69 | 71.47 | 71.55 | +0.294% | 72,011 | +16.827% |
| 2025-09-12 | 71.50 | 71.65 | 71.33 | 71.34 | -0.377% | 242,394 | +17.171% |
| 2025-09-11 | 71.05 | 71.67 | 71.05 | 71.61 | +1.003% | 75,111 | +16.730% |
| 2025-09-10 | 71.05 | 71.17 | 70.72 | 70.90 | +0.238% | 77,357 | +17.901% |
| 2025-09-09 | 70.67 | 70.80 | 70.51 | 70.73 | 0.000% | 70,144 | +18.182% |
| 2025-09-08 | 70.78 | 70.82 | 70.53 | 70.73 | +0.198% | 70,284 | +18.182% |
| 2025-09-05 | 71.01 | 71.14 | 70.25 | 70.59 | -0.268% | 87,433 | +18.416% |
| 2025-09-04 | 70.19 | 70.79 | 70.15 | 70.78 | +0.963% | 72,193 | +18.098% |
| 2025-09-03 | 70.08 | 70.25 | 69.80 | 70.11 | +0.293% | 74,953 | +19.235% |
| 2025-09-02 | 69.54 | 69.90 | 69.34 | 69.90 | -0.604% | 100,614 | +19.585% |
| 2025-08-29 | 70.54 | 70.58 | 70.18 | 70.33 | -0.523% | 137,225 | +18.862% |
| 2025-08-28 | 70.64 | 70.73 | 70.40 | 70.69 | +0.197% | 88,898 | +18.240% |
| 2025-08-27 | 70.22 | 70.59 | 70.22 | 70.56 | +0.364% | 79,306 | +18.473% |
| 2025-08-26 | 70.06 | 70.33 | 69.97 | 70.30 | +0.371% | 83,232 | +18.905% |
| 2025-08-25 | 70.28 | 70.31 | 70.04 | 70.04 | -0.497% | 89,520 | +19.346% |
| 2025-08-22 | 69.55 | 70.53 | 69.55 | 70.39 | +1.970% | 48,219 | +18.753% |
| 2025-08-21 | 69.04 | 69.23 | 68.86 | 69.03 | -0.361% | 55,600 | +21.092% |
| 2025-08-20 | 69.36 | 69.39 | 68.81 | 69.28 | -0.209% | 166,638 | +20.655% |
| 2025-08-19 | 69.65 | 69.87 | 69.32 | 69.42 | -0.380% | 115,562 | +20.403% |
| 2025-08-18 | 69.62 | 69.74 | 69.60 | 69.69 | +0.115% | 53,689 | +19.945% |
| 2025-08-15 | 70.00 | 70.00 | 69.57 | 69.61 | -0.386% | 69,130 | +20.083% |
| 2025-08-14 | 69.71 | 69.91 | 69.58 | 69.88 | -0.171% | 93,399 | +19.619% |
| 2025-08-13 | 69.78 | 70.04 | 69.61 | 70.00 | +0.676% | 80,699 | +19.414% |
| 2025-08-12 | 68.86 | 69.53 | 68.81 | 69.53 | +1.415% | 96,343 | +20.221% |
| 2025-08-11 | 68.79 | 68.83 | 68.43 | 68.56 | -0.146% | 56,405 | +21.922% |
| 2025-08-08 | 68.55 | 68.77 | 68.47 | 68.66 | +0.608% | 61,787 | +21.745% |
| 2025-08-07 | 68.74 | 68.80 | 67.98 | 68.25 | -0.154% | 78,660 | +22.485% |
| 2025-08-06 | 68.13 | 68.42 | 67.95 | 68.35 | +0.515% | 81,365 | +22.297% |
| 2025-08-05 | 68.29 | 68.36 | 67.76 | 68.00 | -0.322% | 112,889 | +22.926% |
| 2025-08-04 | 67.63 | 68.22 | 67.63 | 68.22 | +1.488% | 67,492 | +22.530% |
| 2025-08-01 | 67.62 | 67.64 | 66.86 | 67.22 | -1.668% | 113,822 | +24.353% |
| 2025-07-31 | 69.02 | 69.12 | 68.19 | 68.36 | -0.277% | 99,018 | +22.279% |
| 2025-07-30 | 68.92 | 68.98 | 68.28 | 68.55 | -0.313% | 116,926 | +21.940% |
| 2025-07-29 | 69.19 | 69.19 | 68.68 | 68.77 | -0.341% | 176,898 | +21.559% |
| 2025-07-28 | 69.11 | 69.13 | 68.88 | 69.00 | -0.087% | 107,916 | +21.145% |
| 2025-07-25 | 68.89 | 69.12 | 68.77 | 69.06 | +0.451% | 58,602 | +21.040% |
| 2025-07-24 | 68.97 | 69.02 | 68.75 | 68.75 | -0.174% | 86,250 | +21.585% |
| 2025-07-23 | 68.64 | 68.88 | 68.52 | 68.87 | +0.790% | 66,624 | +21.374% |
| 2025-07-22 | 68.10 | 68.39 | 67.97 | 68.33 | +0.411% | 67,285 | +22.333% |
| 2025-07-21 | 68.27 | 68.47 | 68.04 | 68.05 | -0.044% | 89,581 | +22.836% |
| 2025-07-18 | 68.38 | 68.42 | 67.92 | 68.08 | -0.059% | 70,404 | +22.782% |
| 2025-07-17 | 67.63 | 68.20 | 67.63 | 68.12 | +0.777% | 111,122 | +22.710% |
| 2025-07-16 | 67.58 | 67.65 | 66.93 | 67.59 | +0.438% | 73,342 | +23.664% |
| 2025-07-15 | 68.13 | 68.13 | 67.30 | 67.30 | -0.936% | 58,298 | +24.205% |
| 2025-07-14 | 67.73 | 67.96 | 67.66 | 67.94 | +0.215% | 99,315 | +23.042% |
| 2025-07-11 | 67.91 | 67.92 | 67.75 | 67.79 | -0.587% | 68,564 | +23.307% |
| 2025-07-10 | 67.98 | 68.35 | 67.85 | 68.19 | +0.412% | 83,427 | +22.584% |
| 2025-07-09 | 67.87 | 67.97 | 67.55 | 67.91 | +0.563% | 93,326 | +23.089% |
| 2025-07-08 | 67.58 | 67.75 | 67.49 | 67.53 | +0.074% | 58,489 | +23.782% |
| 2025-07-07 | 67.94 | 67.96 | 67.25 | 67.48 | -0.838% | 127,019 | +23.874% |
| 2025-07-03 | 67.91 | 68.13 | 67.75 | 68.05 | +0.725% | 83,439 | +22.836% |
| 2025-07-02 | 67.20 | 67.57 | 67.05 | 67.56 | +0.626% | 63,908 | +23.727% |
| 2025-07-01 | 66.77 | 67.34 | 66.77 | 67.14 | +0.434% | 108,008 | +24.501% |
| 2025-06-30 | 66.78 | 67.00 | 66.60 | 66.85 | +0.375% | 108,111 | +25.041% |
| 2025-06-27 | 66.38 | 66.79 | 66.15 | 66.60 | +0.437% | 58,497 | +25.511% |
| 2025-06-26 | 65.84 | 66.34 | 65.84 | 66.31 | +0.975% | 262,186 | +26.059% |
| 2025-06-25 | 65.85 | 65.85 | 65.56 | 65.67 | -0.213% | 113,248 | +27.288% |
| 2025-06-24 | 65.54 | 65.87 | 65.44 | 65.81 | +0.796% | 78,300 | +27.017% |
| 2025-06-23 | 64.84 | 65.30 | 64.41 | 65.29 | +0.881% | 128,005 | +28.029% |
| 2025-06-20 | 65.09 | 65.20 | 64.53 | 64.72 | -0.062% | 159,413 | +29.156% |
| 2025-06-18 | 64.87 | 65.15 | 64.65 | 64.76 | +0.046% | 69,133 | +29.077% |
| 2025-06-17 | 65.08 | 65.17 | 64.68 | 64.73 | -0.797% | 88,111 | +29.136% |
| 2025-06-16 | 65.11 | 65.44 | 65.08 | 65.25 | +0.928% | 69,608 | +28.107% |
| 2025-06-13 | 65.02 | 65.24 | 64.51 | 64.65 | -1.252% | 102,868 | +29.296% |
| 2025-06-12 | 65.14 | 65.47 | 64.97 | 65.47 | +0.260% | 147,003 | +27.677% |
| 2025-06-11 | 65.52 | 65.69 | 65.11 | 65.30 | -0.321% | 190,793 | +28.009% |
| 2025-06-10 | 65.28 | 65.54 | 65.20 | 65.51 | +0.491% | 104,351 | +27.599% |
| 2025-06-09 | 65.33 | 65.40 | 65.13 | 65.19 | +0.046% | 101,820 | +28.225% |
| 2025-06-06 | 65.13 | 65.27 | 64.92 | 65.16 | +1.039% | 115,710 | +28.284% |
| 2025-06-05 | 64.86 | 64.97 | 64.30 | 64.49 | -0.217% | 62,476 | +29.617% |
| 2025-06-04 | 64.84 | 64.90 | 64.63 | 64.63 | -0.085% | 47,734 | +29.336% |
| 2025-06-03 | 64.23 | 64.76 | 64.18 | 64.69 | +0.755% | 55,178 | +29.226% |
| 2025-06-02 | 63.89 | 64.20 | 63.43 | 64.20 | +0.375% | 68,548 | +30.202% |
| 2025-05-30 | 63.81 | 64.12 | 63.39 | 63.96 | -0.156% | 167,876 | +30.691% |
| 2025-05-29 | 64.38 | 64.38 | 63.64 | 64.06 | +0.392% | 122,537 | +30.487% |
| 2025-05-28 | 64.36 | 64.36 | 63.72 | 63.81 | -0.669% | 240,579 | +30.998% |
| 2025-05-27 | 63.77 | 64.25 | 63.50 | 64.24 | +2.001% | 134,553 | +30.121% |
| 2025-05-23 | 62.60 | 63.22 | 62.54 | 62.98 | -0.615% | 101,520 | +32.725% |
| 2025-05-22 | 63.39 | 63.73 | 63.19 | 63.37 | -0.016% | 133,558 | +31.908% |
| 2025-05-21 | 64.18 | 64.41 | 63.32 | 63.38 | -1.873% | 128,725 | +31.887% |
| 2025-05-20 | 64.67 | 64.72 | 64.29 | 64.59 | -0.370% | 81,604 | +29.416% |
| 2025-05-19 | 64.22 | 64.84 | 64.18 | 64.83 | +0.046% | 111,003 | +28.937% |
| 2025-05-16 | 64.40 | 64.80 | 64.26 | 64.80 | +0.731% | 66,950 | +28.997% |
| 2025-05-15 | 63.88 | 64.33 | 63.75 | 64.33 | +0.469% | 104,885 | +29.939% |
| 2025-05-14 | 64.17 | 64.18 | 63.85 | 64.03 | -0.078% | 86,333 | +30.548% |
| 2025-05-13 | 63.85 | 64.30 | 63.83 | 64.08 | +0.628% | 75,744 | +30.446% |
| 2025-05-12 | 63.63 | 63.68 | 63.15 | 63.68 | +3.276% | 54,669 | +31.266% |
| 2025-05-09 | 61.93 | 61.98 | 61.48 | 61.66 | -0.130% | 91,543 | +35.566% |
| 2025-05-08 | 61.61 | 62.29 | 61.39 | 61.74 | +0.833% | 96,544 | +35.390% |
| 2025-05-07 | 61.06 | 61.33 | 60.72 | 61.23 | +0.492% | 69,692 | +36.518% |
| 2025-05-06 | 60.79 | 61.36 | 60.79 | 60.93 | -0.717% | 56,432 | +37.190% |
| 2025-05-05 | 61.20 | 61.70 | 61.18 | 61.37 | -0.495% | 52,808 | +36.207% |
| 2025-05-02 | 61.35 | 61.82 | 61.34 | 61.67 | +1.623% | 84,349 | +35.533% |
| 2025-05-01 | 61.01 | 61.25 | 60.64 | 60.69 | +0.680% | 94,407 | +37.733% |
| 2025-04-30 | 59.74 | 60.49 | 59.00 | 60.28 | -0.149% | 82,766 | +38.670% |
| 2025-04-29 | 59.86 | 60.47 | 59.76 | 60.37 | +0.566% | 139,637 | +38.463% |
| 2025-04-28 | 60.00 | 60.19 | 59.39 | 60.03 | +0.150% | 125,306 | +39.247% |
| 2025-04-25 | 59.73 | 59.96 | 59.29 | 59.94 | +0.402% | 175,216 | +39.456% |
| 2025-04-24 | 58.73 | 59.73 | 58.48 | 59.70 | +2.104% | 78,032 | +40.017% |
| 2025-04-23 | 59.07 | 59.59 | 58.36 | 58.47 | +1.475% | 125,483 | +42.962% |
| 2025-04-22 | 56.82 | 57.86 | 56.82 | 57.62 | +2.417% | 171,714 | +45.071% |
| 2025-04-21 | 57.03 | 57.03 | 55.67 | 56.26 | -2.309% | 546,988 | +48.578% |
| 2025-04-17 | 57.62 | 58.03 | 57.35 | 57.59 | +0.331% | 202,980 | +45.147% |
| 2025-04-16 | 58.00 | 58.25 | 56.80 | 57.40 | -1.897% | 169,614 | +45.627% |
| 2025-04-15 | 58.78 | 59.09 | 58.42 | 58.51 | -0.171% | 269,512 | +42.864% |
| 2025-04-14 | 59.17 | 59.17 | 58.04 | 58.61 | 0.000% | 162,282 | +42.621% |