DFAR
DFA Real Estate Securities Portfolio ETF Class Shares
stockNYSEETF
At CloseOct 2, 2026 3:59:44 PM EDT
24.15USD+0.458%(+0.11)1,743,119
After-hoursOct 2, 2026 4:17:30 PM EDT
24.25USD+0.414%(+0.10)
DFAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.21 | 24.37 | 24.10 | 24.15 | +0.458% | 1,743,119 | 0.000% |
| 2026-10-01 | 24.15 | 24.15 | 23.87 | 24.04 | -0.497% | 1,953,975 | +0.458% |
| 2026-09-30 | 24.59 | 24.59 | 24.16 | 24.16 | -1.105% | 3,735,625 | -0.041% |
| 2026-09-29 | 24.35 | 24.53 | 24.30 | 24.43 | +0.123% | 2,211,028 | -1.146% |
| 2026-09-28 | 24.45 | 24.62 | 24.35 | 24.40 | -0.367% | 484,292 | -1.025% |
| 2026-09-25 | 24.60 | 24.60 | 24.32 | 24.49 | -0.163% | 2,777,557 | -1.388% |
| 2026-09-24 | 24.66 | 24.71 | 24.51 | 24.53 | -0.285% | 2,515,326 | -1.549% |
| 2026-09-23 | 24.73 | 24.86 | 24.57 | 24.60 | -1.244% | 2,582,469 | -1.829% |
| 2026-09-22 | 24.96 | 25.02 | 24.89 | 24.91 | -1.425% | 2,313,448 | -3.051% |
| 2026-09-21 | 25.14 | 25.30 | 25.13 | 25.27 | +0.798% | 1,939,447 | -4.432% |
| 2026-09-18 | 25.13 | 25.20 | 25.05 | 25.07 | -0.831% | 1,261,188 | -3.670% |
| 2026-09-17 | 25.36 | 25.37 | 25.23 | 25.28 | +0.397% | 1,712,661 | -4.470% |
| 2026-09-16 | 25.40 | 25.61 | 25.06 | 25.18 | -0.749% | 1,909,139 | -4.091% |
| 2026-09-15 | 25.45 | 25.45 | 25.20 | 25.37 | -0.236% | 3,270,706 | -4.809% |
| 2026-09-14 | 25.57 | 25.70 | 25.33 | 25.43 | -0.470% | 1,927,247 | -5.033% |
| 2026-09-11 | 25.60 | 25.66 | 25.46 | 25.55 | +0.591% | 3,210,923 | -5.479% |
| 2026-09-10 | 25.68 | 25.71 | 25.34 | 25.40 | -0.742% | 1,749,795 | -4.921% |
| 2026-09-09 | 25.83 | 25.87 | 25.54 | 25.59 | -1.006% | 5,564,344 | -5.627% |
| 2026-09-08 | 25.72 | 26.05 | 25.72 | 25.85 | 0.000% | 8,750,634 | -6.576% |
| 2026-09-04 | 25.89 | 26.07 | 25.82 | 25.85 | -0.577% | 4,656,681 | -6.576% |
| 2026-09-03 | 25.98 | 26.02 | 25.82 | 26.00 | +0.619% | 2,170,502 | -7.115% |
| 2026-09-02 | 25.93 | 26.04 | 25.70 | 25.84 | -0.424% | 2,126,729 | -6.540% |
| 2026-09-01 | 25.99 | 26.13 | 25.86 | 25.95 | -0.039% | 2,755,845 | -6.936% |
| 2026-08-31 | 26.09 | 26.09 | 25.82 | 25.96 | -0.727% | 2,308,978 | -6.972% |
| 2026-08-28 | 26.40 | 26.43 | 26.13 | 26.15 | -0.533% | 2,773,554 | -7.648% |
| 2026-08-27 | 26.40 | 26.48 | 26.27 | 26.29 | -0.867% | 2,885,944 | -8.140% |
| 2026-08-26 | 26.70 | 26.76 | 26.52 | 26.52 | -0.600% | 3,855,279 | -8.937% |
| 2026-08-25 | 26.72 | 26.75 | 26.56 | 26.68 | +0.075% | 4,282,709 | -9.483% |
| 2026-08-24 | 26.54 | 26.71 | 26.45 | 26.66 | +0.680% | 3,865,988 | -9.415% |
| 2026-08-21 | 26.60 | 26.61 | 26.39 | 26.48 | -0.113% | 3,642,287 | -8.799% |
| 2026-08-20 | 26.45 | 26.65 | 26.41 | 26.51 | +0.189% | 2,988,979 | -8.902% |
| 2026-08-19 | 26.45 | 26.51 | 26.27 | 26.46 | +0.647% | 3,182,028 | -8.730% |
| 2026-08-18 | 26.58 | 26.58 | 26.29 | 26.29 | -0.379% | 1,249,734 | -8.140% |
| 2026-08-17 | 26.52 | 26.52 | 26.30 | 26.39 | -0.789% | 2,840,491 | -8.488% |
| 2026-08-14 | 26.56 | 26.67 | 26.52 | 26.60 | +0.302% | 2,430,406 | -9.211% |
| 2026-08-13 | 26.36 | 26.61 | 26.33 | 26.52 | +1.144% | 2,978,656 | -8.937% |
| 2026-08-12 | 26.09 | 26.26 | 26.01 | 26.22 | +1.002% | 2,648,570 | -7.895% |
| 2026-08-11 | 26.14 | 26.17 | 25.94 | 25.96 | -0.878% | 1,913,505 | -6.972% |
| 2026-08-10 | 26.42 | 26.48 | 26.11 | 26.19 | -1.504% | 2,581,674 | -7.789% |
| 2026-08-07 | 26.46 | 26.68 | 26.38 | 26.59 | +0.453% | 1,890,607 | -9.176% |
| 2026-08-06 | 26.88 | 26.90 | 26.41 | 26.47 | -0.861% | 3,608,550 | -8.765% |
| 2026-08-05 | 26.76 | 26.76 | 26.45 | 26.70 | -0.037% | 2,904,315 | -9.551% |
| 2026-08-04 | 26.64 | 26.77 | 26.34 | 26.71 | -0.261% | 2,014,922 | -9.584% |
| 2026-08-03 | 26.84 | 26.97 | 26.69 | 26.78 | -0.037% | 2,994,112 | -9.821% |
| 2026-07-31 | 26.91 | 26.91 | 26.63 | 26.79 | -0.520% | 3,498,594 | -9.854% |
| 2026-07-30 | 27.36 | 27.36 | 26.71 | 26.93 | -1.428% | 3,361,941 | -10.323% |
| 2026-07-29 | 27.40 | 27.46 | 27.20 | 27.32 | -0.146% | 2,427,531 | -11.603% |
| 2026-07-28 | 27.50 | 27.59 | 27.36 | 27.36 | +0.367% | 2,453,421 | -11.732% |
| 2026-07-27 | 27.36 | 27.45 | 27.21 | 27.26 | -0.511% | 1,984,598 | -11.409% |
| 2026-07-24 | 27.07 | 27.48 | 27.07 | 27.40 | +2.124% | 2,287,349 | -11.861% |
| 2026-07-23 | 26.82 | 27.05 | 26.75 | 26.83 | -0.260% | 2,152,011 | -9.989% |
| 2026-07-22 | 27.07 | 27.12 | 26.85 | 26.90 | -0.444% | 1,776,918 | -10.223% |
| 2026-07-21 | 27.02 | 27.09 | 26.91 | 27.02 | +0.111% | 2,030,103 | -10.622% |
| 2026-07-20 | 27.04 | 27.19 | 26.90 | 26.99 | -0.443% | 1,453,992 | -10.522% |
| 2026-07-17 | 27.20 | 27.38 | 26.96 | 27.11 | +0.074% | 2,057,079 | -10.918% |
| 2026-07-16 | 26.55 | 27.11 | 26.55 | 27.09 | +2.304% | 2,268,487 | -10.853% |
| 2026-07-15 | 26.58 | 26.79 | 26.39 | 26.48 | -0.075% | 2,700,544 | -8.799% |
| 2026-07-14 | 26.56 | 26.64 | 26.42 | 26.50 | -0.113% | 1,301,989 | -8.868% |
| 2026-07-13 | 26.46 | 26.68 | 26.43 | 26.53 | +0.607% | 2,435,306 | -8.971% |
| 2026-07-10 | 26.44 | 26.44 | 26.15 | 26.37 | +0.304% | 2,794,675 | -8.419% |
| 2026-07-09 | 26.26 | 26.43 | 26.23 | 26.29 | +0.191% | 2,760,619 | -8.140% |
| 2026-07-08 | 26.62 | 26.62 | 26.21 | 26.24 | -1.557% | 2,890,602 | -7.965% |
| 2026-07-07 | 26.51 | 26.84 | 26.50 | 26.66 | +1.157% | 2,331,923 | -9.398% |
| 2026-07-06 | 26.60 | 26.60 | 26.28 | 26.35 | -0.828% | 1,212,962 | -8.349% |
| 2026-07-02 | 26.37 | 26.57 | 26.33 | 26.57 | +1.258% | 2,482,709 | -9.108% |
| 2026-07-01 | 26.19 | 26.43 | 26.18 | 26.24 | +0.306% | 2,734,247 | -7.965% |
| 2026-06-30 | 26.37 | 26.42 | 26.16 | 26.16 | -1.765% | 1,457,611 | -7.683% |
| 2026-06-29 | 26.70 | 26.72 | 26.41 | 26.63 | -0.411% | 1,402,451 | -9.313% |
| 2026-06-26 | 26.61 | 26.77 | 26.49 | 26.74 | +1.403% | 3,035,012 | -9.686% |
| 2026-06-25 | 26.39 | 26.46 | 26.09 | 26.37 | +0.228% | 2,102,387 | -8.419% |
| 2026-06-24 | 26.38 | 26.44 | 26.15 | 26.31 | 0.000% | 1,435,905 | -8.210% |
| 2026-06-23 | 26.02 | 26.36 | 26.02 | 26.31 | +0.727% | 1,482,935 | -8.210% |
| 2026-06-22 | 25.89 | 26.22 | 25.81 | 26.12 | +1.280% | 1,391,689 | -7.542% |
| 2026-06-18 | 26.05 | 26.05 | 25.79 | 25.79 | -0.155% | 2,526,451 | -6.359% |
| 2026-06-17 | 26.42 | 26.45 | 25.75 | 25.83 | -2.344% | 2,788,361 | -6.504% |
| 2026-06-16 | 26.62 | 26.66 | 26.37 | 26.45 | +0.076% | 2,125,005 | -8.696% |
| 2026-06-15 | 26.69 | 26.78 | 26.37 | 26.43 | -0.863% | 3,036,513 | -8.627% |
| 2026-06-12 | 26.47 | 26.73 | 26.47 | 26.66 | +0.947% | 3,290,617 | -9.415% |
| 2026-06-11 | 26.48 | 26.59 | 26.33 | 26.41 | +0.038% | 2,906,241 | -8.557% |
| 2026-06-10 | 26.49 | 26.61 | 26.40 | 26.40 | +0.038% | 2,614,977 | -8.523% |
| 2026-06-09 | 25.96 | 26.50 | 25.96 | 26.39 | +2.287% | 2,129,411 | -8.488% |
| 2026-06-08 | 26.18 | 26.26 | 25.74 | 25.80 | -1.263% | 2,105,084 | -6.395% |
| 2026-06-05 | 25.84 | 26.33 | 25.83 | 26.13 | +0.810% | 1,960,872 | -7.577% |
| 2026-06-04 | 25.80 | 25.93 | 25.62 | 25.92 | +1.727% | 2,312,183 | -6.829% |
| 2026-06-03 | 25.46 | 25.75 | 25.44 | 25.48 | -0.039% | 2,975,693 | -5.220% |
| 2026-06-02 | 25.42 | 25.54 | 25.32 | 25.49 | +0.275% | 3,399,252 | -5.257% |
| 2026-06-01 | 25.70 | 25.75 | 25.41 | 25.42 | -1.739% | 2,973,253 | -4.996% |
| 2026-05-29 | 26.05 | 26.06 | 25.78 | 25.87 | -0.881% | 2,070,979 | -6.649% |
| 2026-05-28 | 26.13 | 26.28 | 26.02 | 26.10 | -0.344% | 3,172,178 | -7.471% |
| 2026-05-27 | 26.24 | 26.38 | 26.18 | 26.19 | -0.305% | 3,363,528 | -7.789% |
| 2026-05-26 | 26.21 | 26.32 | 26.14 | 26.27 | +0.536% | 1,835,813 | -8.070% |
| 2026-05-22 | 26.18 | 26.24 | 25.95 | 26.13 | +0.153% | 2,040,607 | -7.577% |
| 2026-05-21 | 25.97 | 26.13 | 25.79 | 26.09 | +0.154% | 1,158,159 | -7.436% |
| 2026-05-20 | 25.77 | 26.05 | 25.73 | 26.05 | +1.244% | 1,543,788 | -7.294% |
| 2026-05-19 | 25.64 | 25.80 | 25.53 | 25.73 | +0.312% | 2,763,715 | -6.141% |
| 2026-05-18 | 25.41 | 25.67 | 25.41 | 25.65 | +1.263% | 2,243,806 | -5.848% |
| 2026-05-15 | 25.66 | 25.68 | 25.30 | 25.33 | -1.555% | 2,928,647 | -4.659% |
| 2026-05-14 | 25.92 | 25.93 | 25.70 | 25.73 | -0.271% | 3,618,876 | -6.141% |
| 2026-05-13 | 25.87 | 25.89 | 25.69 | 25.80 | -0.807% | 3,268,840 | -6.395% |
| 2026-05-12 | 25.99 | 26.05 | 25.81 | 26.01 | +0.154% | 2,912,044 | -7.151% |
| 2026-05-11 | 26.06 | 26.16 | 25.90 | 25.97 | -0.038% | 3,575,786 | -7.008% |
| 2026-05-08 | 25.92 | 26.09 | 25.92 | 25.98 | +0.348% | 3,065,687 | -7.044% |
| 2026-05-07 | 25.94 | 26.04 | 25.74 | 25.89 | -0.538% | 3,129,973 | -6.721% |
| 2026-05-06 | 25.83 | 26.12 | 25.83 | 26.03 | +1.323% | 3,112,934 | -7.222% |
| 2026-05-05 | 25.68 | 25.76 | 25.52 | 25.69 | +0.312% | 2,672,953 | -5.995% |
| 2026-05-04 | 25.69 | 25.82 | 25.50 | 25.61 | -0.602% | 2,485,958 | -5.701% |
| 2026-05-01 | 25.88 | 25.88 | 25.67 | 25.77 | -0.174% | 2,216,886 | -6.268% |
| 2026-04-30 | 25.36 | 25.83 | 25.36 | 25.81 | +1.654% | 2,877,523 | -6.432% |
| 2026-04-29 | 25.44 | 25.57 | 25.30 | 25.39 | -0.665% | 2,559,988 | -4.884% |
| 2026-04-28 | 25.46 | 25.57 | 25.22 | 25.56 | +1.028% | 2,841,720 | -5.516% |
| 2026-04-27 | 25.36 | 25.52 | 25.27 | 25.30 | -0.511% | 1,692,948 | -4.545% |
| 2026-04-24 | 25.49 | 25.61 | 25.41 | 25.43 | -0.275% | 1,437,396 | -5.033% |
| 2026-04-23 | 25.24 | 25.50 | 25.24 | 25.50 | +1.331% | 1,537,314 | -5.294% |
| 2026-04-22 | 25.50 | 25.61 | 25.06 | 25.16 | -1.042% | 1,542,970 | -4.033% |
| 2026-04-21 | 25.84 | 25.87 | 25.41 | 25.43 | -1.682% | 1,176,839 | -5.033% |
| 2026-04-20 | 25.73 | 25.88 | 25.69 | 25.86 | +0.271% | 987,103 | -6.631% |
| 2026-04-17 | 25.45 | 25.82 | 25.44 | 25.80 | +1.555% | 1,824,977 | -6.377% |
| 2026-04-16 | 25.22 | 25.41 | 25.22 | 25.40 | +0.834% | 487,112 | -4.921% |
| 2026-04-15 | 25.14 | 25.19 | 25.02 | 25.19 | 0.000% | 606,123 | -4.129% |
| 2026-04-14 | 24.92 | 25.20 | 24.84 | 25.19 | +1.002% | 1,041,690 | -4.129% |
| 2026-04-13 | 24.80 | 24.95 | 24.70 | 24.94 | +0.201% | 738,996 | -3.168% |
| 2026-04-10 | 24.81 | 24.98 | 24.79 | 24.89 | +0.322% | 2,011,001 | -2.973% |
| 2026-04-09 | 24.49 | 25.01 | 24.48 | 24.81 | +0.936% | 723,869 | -2.660% |
| 2026-04-08 | 24.48 | 24.61 | 24.42 | 24.58 | +1.570% | 1,822,977 | -1.749% |
| 2026-04-07 | 24.07 | 24.27 | 24.00 | 24.20 | +0.332% | 2,239,630 | -0.207% |
| 2026-04-06 | 24.02 | 24.20 | 23.96 | 24.12 | +0.083% | 1,416,941 | +0.124% |
| 2026-04-02 | 23.73 | 24.13 | 23.61 | 24.10 | +1.516% | 3,994,420 | +0.207% |
| 2026-04-01 | 23.66 | 23.84 | 23.64 | 23.74 | +0.381% | 1,851,688 | +1.727% |
| 2026-03-31 | 23.53 | 23.82 | 23.38 | 23.65 | +1.546% | 4,515,753 | +2.114% |
| 2026-03-30 | 23.43 | 23.60 | 23.20 | 23.29 | +0.431% | 3,165,708 | +3.693% |
| 2026-03-27 | 23.35 | 23.46 | 23.16 | 23.19 | -0.855% | 2,291,097 | +4.140% |
| 2026-03-26 | 23.32 | 23.55 | 23.26 | 23.39 | 0.000% | 2,204,512 | +3.249% |
| 2026-03-25 | 23.57 | 23.58 | 23.30 | 23.39 | -0.128% | 2,872,629 | +3.249% |
| 2026-03-24 | 23.45 | 23.65 | 23.38 | 23.42 | -0.742% | 2,598,470 | +3.117% |
| 2026-03-23 | 23.79 | 23.92 | 23.59 | 23.59 | +0.575% | 2,888,809 | +2.352% |
| 2026-03-20 | 24.24 | 24.24 | 23.37 | 23.46 | -3.238% | 4,944,892 | +2.941% |
| 2026-03-19 | 24.24 | 24.36 | 24.10 | 24.25 | -0.308% | 2,528,970 | -0.392% |
| 2026-03-18 | 24.62 | 24.62 | 24.31 | 24.32 | -1.419% | 1,829,103 | -0.699% |
| 2026-03-17 | 24.80 | 24.87 | 24.66 | 24.67 | +0.244% | 2,793,382 | -2.108% |
| 2026-03-16 | 24.58 | 24.80 | 24.58 | 24.61 | +0.737% | 1,694,225 | -1.869% |
| 2026-03-13 | 24.59 | 24.75 | 24.39 | 24.43 | +0.041% | 605,214 | -1.146% |
| 2026-03-12 | 24.42 | 24.59 | 24.32 | 24.42 | -0.530% | 654,809 | -1.106% |
| 2026-03-11 | 24.72 | 24.72 | 24.48 | 24.55 | -1.028% | 1,444,296 | -1.629% |
| 2026-03-10 | 24.74 | 25.03 | 24.65 | 24.80 | +0.061% | 1,180,796 | -2.641% |
| 2026-03-09 | 24.53 | 24.88 | 24.25 | 24.79 | +0.081% | 1,369,614 | -2.582% |
| 2026-03-06 | 24.86 | 24.86 | 24.64 | 24.77 | -0.999% | 2,287,101 | -2.503% |
| 2026-03-05 | 25.08 | 25.08 | 24.81 | 25.02 | -0.989% | 919,236 | -3.477% |
| 2026-03-04 | 25.14 | 25.29 | 24.96 | 25.27 | +0.258% | 875,635 | -4.432% |
| 2026-03-03 | 24.97 | 25.30 | 24.78 | 25.20 | -0.650% | 1,513,332 | -4.186% |
| 2026-03-02 | 25.17 | 25.44 | 25.05 | 25.37 | +0.356% | 905,424 | -4.809% |
| 2026-02-27 | 25.13 | 25.46 | 25.13 | 25.28 | +0.258% | 1,033,219 | -4.470% |
| 2026-02-26 | 25.14 | 25.25 | 25.09 | 25.21 | +0.578% | 1,762,153 | -4.224% |
| 2026-02-25 | 25.10 | 25.19 | 24.95 | 25.07 | -0.159% | 1,685,081 | -3.670% |
| 2026-02-24 | 25.04 | 25.14 | 24.97 | 25.11 | +0.160% | 1,275,138 | -3.823% |
| 2026-02-23 | 24.99 | 25.23 | 24.98 | 25.07 | +0.280% | 2,303,297 | -3.670% |
| 2026-02-20 | 24.82 | 25.00 | 24.77 | 25.00 | +0.806% | 1,822,525 | -3.400% |
| 2026-02-19 | 24.79 | 24.96 | 24.69 | 24.80 | -0.040% | 551,584 | -2.621% |
| 2026-02-18 | 25.15 | 25.15 | 24.77 | 24.81 | -1.626% | 2,214,932 | -2.660% |
| 2026-02-17 | 25.06 | 25.25 | 24.94 | 25.22 | +1.042% | 1,085,955 | -4.243% |
| 2026-02-13 | 24.69 | 25.05 | 24.66 | 24.96 | +1.381% | 2,315,102 | -3.245% |
| 2026-02-12 | 24.80 | 25.07 | 24.62 | 24.62 | +0.285% | 1,722,683 | -1.909% |
| 2026-02-11 | 24.52 | 24.68 | 24.46 | 24.55 | +0.286% | 2,239,112 | -1.629% |
| 2026-02-10 | 24.18 | 24.55 | 24.18 | 24.48 | +1.408% | 2,421,479 | -1.348% |
| 2026-02-09 | 24.03 | 24.16 | 23.89 | 24.14 | +0.374% | 1,583,141 | +0.041% |
| 2026-02-06 | 23.89 | 24.09 | 23.82 | 24.05 | +1.477% | 1,072,505 | +0.416% |
| 2026-02-05 | 23.59 | 23.79 | 23.52 | 23.70 | -0.042% | 821,542 | +1.899% |
| 2026-02-04 | 23.48 | 23.83 | 23.44 | 23.71 | +1.542% | 1,779,496 | +1.856% |
| 2026-02-03 | 23.23 | 23.39 | 23.14 | 23.35 | +0.387% | 3,967,973 | +3.426% |
| 2026-02-02 | 23.52 | 23.61 | 23.26 | 23.26 | -1.105% | 2,536,784 | +3.826% |
| 2026-01-30 | 23.38 | 23.52 | 23.21 | 23.52 | +0.341% | 2,394,466 | +2.679% |
| 2026-01-29 | 23.19 | 23.48 | 23.11 | 23.44 | +1.604% | 2,571,021 | +3.029% |
| 2026-01-28 | 23.34 | 23.41 | 23.02 | 23.07 | -1.199% | 1,779,981 | +4.681% |
| 2026-01-27 | 23.35 | 23.38 | 23.26 | 23.35 | +0.086% | 1,943,736 | +3.426% |
| 2026-01-26 | 23.45 | 23.51 | 23.30 | 23.33 | -0.257% | 2,073,127 | +3.515% |
| 2026-01-23 | 23.28 | 23.43 | 23.21 | 23.39 | +0.300% | 2,235,208 | +3.249% |
| 2026-01-22 | 23.61 | 23.68 | 23.30 | 23.32 | -1.145% | 2,257,223 | +3.559% |
| 2026-01-21 | 23.67 | 23.70 | 23.42 | 23.59 | +0.212% | 2,153,245 | +2.374% |
| 2026-01-20 | 23.76 | 23.81 | 23.52 | 23.54 | -1.671% | 1,365,903 | +2.591% |
| 2026-01-16 | 23.59 | 23.98 | 23.58 | 23.94 | +1.226% | 1,517,906 | +0.877% |
| 2026-01-15 | 23.61 | 23.77 | 23.55 | 23.65 | +0.553% | 1,917,386 | +2.114% |
| 2026-01-14 | 23.34 | 23.52 | 23.32 | 23.52 | +0.879% | 1,321,623 | +2.679% |
| 2026-01-13 | 23.20 | 23.34 | 22.99 | 23.32 | +0.626% | 1,265,642 | +3.581% |
| 2026-01-12 | 23.18 | 23.30 | 23.12 | 23.17 | +0.173% | 497,292 | +4.230% |
| 2026-01-09 | 23.10 | 23.26 | 23.10 | 23.13 | +0.087% | 645,465 | +4.410% |
| 2026-01-08 | 22.84 | 23.19 | 22.84 | 23.11 | +0.873% | 678,463 | +4.500% |
| 2026-01-07 | 23.21 | 23.25 | 22.91 | 22.91 | -0.823% | 698,363 | +5.412% |
| 2026-01-06 | 22.84 | 23.16 | 22.84 | 23.10 | +0.785% | 719,664 | +4.545% |
| 2026-01-05 | 22.91 | 23.02 | 22.71 | 22.92 | -0.087% | 818,667 | +5.366% |
| 2026-01-02 | 22.90 | 23.02 | 22.73 | 22.94 | +0.169% | 579,844 | +5.275% |
| 2025-12-31 | 23.10 | 23.10 | 22.90 | 22.90 | -0.796% | 655,841 | +5.453% |
| 2025-12-30 | 23.08 | 23.11 | 23.00 | 23.09 | +0.195% | 507,999 | +4.613% |
| 2025-12-29 | 23.06 | 23.09 | 22.98 | 23.04 | +0.305% | 493,307 | +4.818% |
| 2025-12-26 | 22.89 | 22.99 | 22.87 | 22.97 | +0.044% | 353,576 | +5.137% |
| 2025-12-24 | 22.82 | 22.99 | 22.82 | 22.96 | +0.702% | 298,279 | +5.183% |
| 2025-12-23 | 22.84 | 22.84 | 22.72 | 22.80 | -0.110% | 602,706 | +5.921% |
| 2025-12-22 | 22.67 | 22.86 | 22.64 | 22.82 | +0.462% | 643,557 | +5.805% |
| 2025-12-19 | 22.76 | 22.87 | 22.71 | 22.72 | -0.438% | 771,381 | +6.294% |
| 2025-12-18 | 23.11 | 23.11 | 22.80 | 22.82 | -0.566% | 1,127,499 | +5.828% |
| 2025-12-17 | 22.83 | 23.04 | 22.83 | 22.95 | +0.504% | 692,118 | +5.229% |
| 2025-12-16 | 23.06 | 23.09 | 22.81 | 22.84 | -2.560% | 715,204 | +5.759% |
| 2025-12-15 | 23.41 | 23.45 | 23.27 | 23.43 | +0.623% | 542,453 | +3.051% |
| 2025-12-12 | 23.39 | 23.49 | 23.23 | 23.29 | -0.021% | 719,345 | +3.693% |
| 2025-12-11 | 23.28 | 23.40 | 23.22 | 23.30 | +0.345% | 725,984 | +3.670% |
| 2025-12-10 | 23.19 | 23.37 | 23.19 | 23.21 | +0.281% | 746,459 | +4.028% |
| 2025-12-09 | 23.36 | 23.48 | 23.13 | 23.15 | -0.473% | 959,477 | +4.320% |
| 2025-12-08 | 23.41 | 23.45 | 23.24 | 23.26 | -0.662% | 1,021,969 | +3.826% |
| 2025-12-05 | 23.41 | 23.52 | 23.38 | 23.41 | -0.107% | 691,320 | +3.139% |
| 2025-12-04 | 23.45 | 23.60 | 23.41 | 23.44 | -0.255% | 801,988 | +3.029% |
| 2025-12-03 | 23.46 | 23.57 | 23.39 | 23.50 | +0.085% | 632,478 | +2.766% |
| 2025-12-02 | 23.63 | 23.63 | 23.40 | 23.48 | -0.297% | 771,847 | +2.853% |
| 2025-12-01 | 23.63 | 23.68 | 23.53 | 23.55 | -1.092% | 524,132 | +2.548% |
| 2025-11-28 | 23.71 | 23.88 | 23.70 | 23.81 | +0.379% | 298,105 | +1.428% |
| 2025-11-26 | 23.56 | 23.86 | 23.56 | 23.72 | +0.508% | 459,803 | +1.813% |
| 2025-11-25 | 23.51 | 23.73 | 23.51 | 23.60 | +0.683% | 707,981 | +2.331% |
| 2025-11-24 | 23.46 | 23.46 | 23.27 | 23.44 | +0.128% | 1,016,059 | +3.029% |
| 2025-11-21 | 23.17 | 23.49 | 23.15 | 23.41 | +1.342% | 1,701,902 | +3.161% |
| 2025-11-20 | 23.35 | 23.42 | 23.09 | 23.10 | -0.345% | 869,557 | +4.545% |
| 2025-11-19 | 23.39 | 23.41 | 23.11 | 23.18 | -0.855% | 803,827 | +4.185% |
| 2025-11-18 | 23.26 | 23.43 | 23.22 | 23.38 | +0.516% | 904,867 | +3.293% |
| 2025-11-17 | 23.51 | 23.51 | 23.20 | 23.26 | -0.726% | 787,702 | +3.826% |
| 2025-11-14 | 23.39 | 23.46 | 23.27 | 23.43 | +0.386% | 519,913 | +3.073% |
| 2025-11-13 | 23.57 | 23.61 | 23.31 | 23.34 | -1.227% | 682,844 | +3.470% |
| 2025-11-12 | 23.74 | 23.80 | 23.61 | 23.63 | -0.839% | 505,352 | +2.201% |
| 2025-11-11 | 23.69 | 23.84 | 23.67 | 23.83 | +1.103% | 495,138 | +1.343% |
| 2025-11-10 | 23.60 | 23.68 | 23.45 | 23.57 | -0.233% | 699,841 | +2.461% |
| 2025-11-07 | 23.30 | 23.63 | 23.30 | 23.63 | +1.635% | 621,168 | +2.222% |
| 2025-11-06 | 23.29 | 23.39 | 23.23 | 23.25 | -0.450% | 711,434 | +3.893% |
| 2025-11-05 | 23.41 | 23.41 | 23.23 | 23.35 | +0.129% | 539,172 | +3.426% |
| 2025-11-04 | 23.26 | 23.36 | 23.20 | 23.32 | +0.172% | 524,071 | +3.559% |
| 2025-11-03 | 23.15 | 23.30 | 22.95 | 23.28 | 0.000% | 763,058 | +3.737% |
| 2025-10-31 | 23.12 | 23.37 | 23.02 | 23.28 | +0.302% | 614,759 | +3.737% |
| 2025-10-30 | 23.10 | 23.37 | 23.10 | 23.21 | +0.389% | 711,688 | +4.050% |
| 2025-10-29 | 23.50 | 23.59 | 23.04 | 23.12 | -2.241% | 529,757 | +4.455% |
| 2025-10-28 | 24.04 | 24.04 | 23.64 | 23.65 | -2.111% | 746,463 | +2.114% |
| 2025-10-27 | 24.10 | 24.17 | 24.00 | 24.16 | +0.291% | 439,607 | -0.041% |
| 2025-10-24 | 24.17 | 24.23 | 24.09 | 24.09 | +0.291% | 348,672 | +0.249% |
| 2025-10-23 | 24.13 | 24.14 | 23.84 | 24.02 | -0.291% | 483,902 | +0.541% |
| 2025-10-22 | 24.03 | 24.12 | 23.95 | 24.09 | +0.501% | 427,653 | +0.249% |
| 2025-10-21 | 24.07 | 24.14 | 23.95 | 23.97 | -0.415% | 360,397 | +0.751% |
| 2025-10-20 | 23.98 | 24.09 | 23.90 | 24.07 | +0.859% | 265,152 | +0.332% |
| 2025-10-17 | 23.72 | 23.89 | 23.62 | 23.86 | +0.654% | 411,483 | +1.194% |
| 2025-10-16 | 23.80 | 23.90 | 23.64 | 23.71 | -0.336% | 461,518 | +1.856% |
| 2025-10-15 | 23.54 | 23.85 | 23.54 | 23.79 | +1.493% | 290,322 | +1.513% |
| 2025-10-14 | 23.17 | 23.46 | 23.17 | 23.44 | +0.947% | 271,170 | +3.029% |
| 2025-10-13 | 23.12 | 23.24 | 23.05 | 23.22 | +0.650% | 177,721 | +4.005% |
| 2025-10-10 | 23.37 | 23.43 | 23.06 | 23.07 | -1.199% | 522,255 | +4.681% |
| 2025-10-09 | 23.50 | 23.50 | 23.27 | 23.35 | -0.511% | 433,554 | +3.426% |
| 2025-10-08 | 23.51 | 23.55 | 23.41 | 23.47 | -0.382% | 340,735 | +2.897% |
| 2025-10-07 | 23.69 | 23.69 | 23.47 | 23.56 | -0.338% | 375,367 | +2.504% |
| 2025-10-06 | 23.83 | 23.83 | 23.63 | 23.64 | -0.839% | 219,886 | +2.157% |
| 2025-10-03 | 23.81 | 24.04 | 23.81 | 23.84 | +0.294% | 337,935 | +1.300% |
| 2025-10-02 | 23.82 | 23.83 | 23.63 | 23.77 | -0.502% | 421,917 | +1.599% |
| 2025-10-01 | 23.84 | 23.97 | 23.81 | 23.89 | +0.168% | 599,600 | +1.088% |
| 2025-09-30 | 23.72 | 23.86 | 23.66 | 23.85 | +0.590% | 451,049 | +1.258% |
| 2025-09-29 | 23.76 | 23.76 | 23.60 | 23.71 | +0.042% | 537,484 | +1.856% |
| 2025-09-26 | 23.53 | 23.75 | 23.53 | 23.70 | +0.937% | 926,974 | +1.899% |
| 2025-09-25 | 23.55 | 23.64 | 23.48 | 23.48 | -0.255% | 387,573 | +2.853% |
| 2025-09-24 | 23.71 | 23.75 | 23.54 | 23.54 | -0.884% | 708,683 | +2.591% |
| 2025-09-23 | 23.64 | 23.80 | 23.63 | 23.75 | +0.084% | 258,984 | +1.684% |
| 2025-09-22 | 23.69 | 23.78 | 23.56 | 23.73 | +0.211% | 395,815 | +1.770% |
| 2025-09-19 | 23.84 | 23.87 | 23.68 | 23.68 | -0.462% | 520,097 | +1.985% |
| 2025-09-18 | 23.78 | 23.89 | 23.71 | 23.79 | +0.126% | 518,050 | +1.513% |
| 2025-09-17 | 23.89 | 24.13 | 23.74 | 23.76 | -0.252% | 981,782 | +1.641% |
| 2025-09-16 | 23.96 | 23.98 | 23.75 | 23.82 | -0.460% | 609,205 | +1.385% |
| 2025-09-15 | 24.09 | 24.11 | 23.86 | 23.93 | -0.375% | 575,528 | +0.919% |
| 2025-09-12 | 24.05 | 24.13 | 23.98 | 24.02 | -0.332% | 611,763 | +0.541% |
| 2025-09-11 | 23.77 | 24.13 | 23.75 | 24.10 | +1.602% | 493,994 | +0.207% |
| 2025-09-10 | 23.75 | 23.87 | 23.69 | 23.72 | -0.084% | 793,004 | +1.813% |
| 2025-09-09 | 23.71 | 23.74 | 23.63 | 23.74 | -0.084% | 608,942 | +1.727% |
| 2025-09-08 | 23.70 | 23.78 | 23.58 | 23.76 | -0.627% | 621,942 | +1.641% |
| 2025-09-05 | 23.80 | 24.00 | 23.78 | 23.91 | +1.014% | 417,379 | +1.004% |
| 2025-09-04 | 23.55 | 23.73 | 23.45 | 23.67 | +0.595% | 322,296 | +2.028% |
| 2025-09-03 | 23.47 | 23.57 | 23.44 | 23.53 | +0.213% | 373,816 | +2.635% |
| 2025-09-02 | 23.70 | 23.71 | 23.41 | 23.48 | -1.675% | 520,504 | +2.853% |
| 2025-08-29 | 23.73 | 23.89 | 23.73 | 23.88 | +0.590% | 341,261 | +1.131% |
| 2025-08-28 | 23.83 | 23.83 | 23.60 | 23.74 | -0.252% | 307,856 | +1.727% |
| 2025-08-27 | 23.66 | 23.86 | 23.66 | 23.80 | +0.805% | 403,062 | +1.471% |
| 2025-08-26 | 23.64 | 23.73 | 23.55 | 23.61 | -0.211% | 642,103 | +2.287% |
| 2025-08-25 | 23.77 | 23.84 | 23.63 | 23.66 | -0.630% | 413,818 | +2.071% |
| 2025-08-22 | 23.55 | 23.95 | 23.55 | 23.81 | +1.665% | 398,767 | +1.428% |
| 2025-08-21 | 23.39 | 23.52 | 23.32 | 23.42 | -0.383% | 304,665 | +3.117% |
| 2025-08-20 | 23.51 | 23.70 | 23.44 | 23.51 | +0.384% | 349,814 | +2.722% |
| 2025-08-19 | 23.10 | 23.42 | 23.10 | 23.42 | +1.826% | 668,425 | +3.117% |
| 2025-08-18 | 23.21 | 23.23 | 22.99 | 23.00 | -0.777% | 312,630 | +5.000% |
| 2025-08-15 | 23.13 | 23.25 | 23.05 | 23.18 | +0.477% | 500,194 | +4.185% |
| 2025-08-14 | 23.13 | 23.13 | 22.91 | 23.07 | -0.731% | 609,715 | +4.681% |
| 2025-08-13 | 23.09 | 23.27 | 23.02 | 23.24 | +0.868% | 530,126 | +3.916% |
| 2025-08-12 | 22.98 | 23.06 | 22.81 | 23.04 | +0.611% | 540,312 | +4.818% |
| 2025-08-11 | 22.99 | 23.04 | 22.89 | 22.90 | -0.608% | 232,555 | +5.459% |
| 2025-08-08 | 23.29 | 23.29 | 22.99 | 23.04 | -0.818% | 304,929 | +4.818% |
| 2025-08-07 | 23.24 | 23.27 | 23.07 | 23.23 | +0.315% | 445,029 | +3.960% |
| 2025-08-06 | 23.40 | 23.40 | 23.15 | 23.16 | -0.784% | 418,636 | +4.288% |
| 2025-08-05 | 23.27 | 23.39 | 23.15 | 23.34 | +0.301% | 394,298 | +3.470% |
| 2025-08-04 | 23.14 | 23.33 | 23.12 | 23.27 | +0.867% | 252,375 | +3.782% |
| 2025-08-01 | 23.25 | 23.29 | 22.90 | 23.07 | -0.216% | 542,983 | +4.681% |
| 2025-07-31 | 23.34 | 23.46 | 23.08 | 23.12 | -1.575% | 607,770 | +4.455% |
| 2025-07-30 | 23.83 | 23.87 | 23.32 | 23.49 | -1.551% | 518,757 | +2.810% |
| 2025-07-29 | 23.64 | 23.88 | 23.46 | 23.86 | +1.446% | 506,332 | +1.215% |
| 2025-07-28 | 23.89 | 23.89 | 23.52 | 23.52 | -1.836% | 394,593 | +2.679% |
| 2025-07-25 | 24.02 | 24.02 | 23.72 | 23.96 | -0.125% | 360,518 | +0.793% |
| 2025-07-24 | 24.06 | 24.10 | 23.98 | 23.99 | -0.374% | 356,004 | +0.667% |
| 2025-07-23 | 24.10 | 24.13 | 23.98 | 24.08 | 0.000% | 762,663 | +0.291% |
| 2025-07-22 | 23.70 | 24.10 | 23.70 | 24.08 | +1.775% | 574,347 | +0.291% |
| 2025-07-21 | 23.70 | 23.81 | 23.63 | 23.66 | +0.212% | 384,097 | +2.071% |
| 2025-07-18 | 23.60 | 23.68 | 23.51 | 23.61 | +0.340% | 493,091 | +2.287% |
| 2025-07-17 | 23.57 | 23.65 | 23.44 | 23.53 | -0.297% | 477,960 | +2.635% |
| 2025-07-16 | 23.54 | 23.65 | 23.39 | 23.60 | +1.027% | 478,836 | +2.331% |
| 2025-07-15 | 23.66 | 23.69 | 23.33 | 23.36 | -1.351% | 464,511 | +3.382% |
| 2025-07-14 | 23.50 | 23.70 | 23.50 | 23.68 | +0.680% | 460,219 | +1.985% |
| 2025-07-11 | 23.40 | 23.60 | 23.28 | 23.52 | -0.170% | 717,086 | +2.679% |
| 2025-07-10 | 23.41 | 23.70 | 23.37 | 23.56 | +0.598% | 566,033 | +2.504% |
| 2025-07-09 | 23.51 | 23.51 | 23.34 | 23.42 | -0.043% | 382,163 | +3.117% |
| 2025-07-08 | 23.41 | 23.55 | 23.35 | 23.43 | -0.128% | 484,813 | +3.073% |
| 2025-07-07 | 23.68 | 23.73 | 23.35 | 23.46 | -0.845% | 385,796 | +2.941% |
| 2025-07-03 | 23.65 | 23.77 | 23.57 | 23.66 | +0.085% | 489,979 | +2.071% |
| 2025-07-02 | 23.57 | 23.70 | 23.46 | 23.64 | +0.212% | 578,917 | +2.157% |
| 2025-07-01 | 23.42 | 23.79 | 23.38 | 23.59 | +0.554% | 609,145 | +2.374% |
| 2025-06-30 | 23.34 | 23.46 | 23.08 | 23.46 | +0.644% | 611,050 | +2.941% |
| 2025-06-27 | 23.25 | 23.52 | 23.20 | 23.31 | +0.388% | 296,015 | +3.604% |
| 2025-06-26 | 23.29 | 23.29 | 22.92 | 23.22 | -0.301% | 485,431 | +4.005% |
| 2025-06-25 | 23.79 | 23.79 | 23.25 | 23.29 | -2.430% | 542,237 | +3.693% |
| 2025-06-24 | 23.88 | 23.95 | 23.69 | 23.87 | -0.251% | 356,385 | +1.173% |
| 2025-06-23 | 23.67 | 23.97 | 23.64 | 23.93 | +1.270% | 254,593 | +0.919% |
| 2025-06-20 | 23.71 | 23.83 | 23.59 | 23.63 | -0.127% | 319,104 | +2.201% |
| 2025-06-18 | 23.57 | 23.80 | 23.53 | 23.66 | +0.339% | 457,901 | +2.071% |
| 2025-06-17 | 23.61 | 23.70 | 23.48 | 23.58 | -0.127% | 553,095 | +2.417% |
| 2025-06-16 | 23.69 | 23.87 | 23.52 | 23.61 | +0.127% | 262,947 | +2.287% |
| 2025-06-13 | 23.68 | 23.77 | 23.43 | 23.58 | -0.924% | 454,710 | +2.417% |
| 2025-06-12 | 23.71 | 23.83 | 23.67 | 23.80 | +0.337% | 388,228 | +1.471% |
| 2025-06-11 | 23.90 | 23.98 | 23.62 | 23.72 | -0.545% | 280,930 | +1.813% |
| 2025-06-10 | 23.76 | 23.88 | 23.73 | 23.85 | +0.718% | 331,095 | +1.258% |
| 2025-06-09 | 23.63 | 23.84 | 23.50 | 23.68 | +0.169% | 236,650 | +1.985% |
| 2025-06-06 | 23.65 | 23.74 | 23.52 | 23.64 | +0.467% | 192,365 | +2.157% |
| 2025-06-05 | 23.63 | 23.64 | 23.43 | 23.53 | -0.170% | 207,218 | +2.635% |
| 2025-06-04 | 23.55 | 23.66 | 23.42 | 23.57 | +0.042% | 355,142 | +2.461% |
| 2025-06-03 | 23.58 | 23.61 | 23.38 | 23.56 | -0.169% | 144,462 | +2.504% |
| 2025-06-02 | 23.46 | 23.64 | 23.21 | 23.60 | 0.000% | 268,846 | +2.331% |
| 2025-05-30 | 23.51 | 23.64 | 23.37 | 23.60 | +0.127% | 259,235 | +2.331% |
| 2025-05-29 | 23.38 | 23.67 | 23.34 | 23.57 | +0.856% | 204,767 | +2.461% |
| 2025-05-28 | 23.35 | 23.37 | 23.21 | 23.37 | 0.000% | 334,495 | +3.338% |
| 2025-05-27 | 23.21 | 23.43 | 23.09 | 23.37 | +1.653% | 259,190 | +3.338% |
| 2025-05-23 | 22.91 | 23.05 | 22.84 | 22.99 | +0.131% | 148,525 | +5.046% |
| 2025-05-22 | 23.06 | 23.10 | 22.80 | 22.96 | -0.585% | 202,904 | +5.183% |
| 2025-05-21 | 23.55 | 23.59 | 23.07 | 23.09 | -2.512% | 244,256 | +4.568% |
| 2025-05-20 | 23.69 | 23.76 | 23.62 | 23.69 | -0.462% | 181,369 | +1.942% |
| 2025-05-19 | 23.57 | 23.84 | 23.57 | 23.80 | +0.042% | 132,766 | +1.471% |
| 2025-05-16 | 23.49 | 23.80 | 23.48 | 23.79 | +1.320% | 264,606 | +1.513% |
| 2025-05-15 | 23.10 | 23.50 | 23.10 | 23.48 | +1.910% | 201,681 | +2.853% |
| 2025-05-14 | 23.21 | 23.21 | 22.95 | 23.04 | -1.073% | 191,156 | +4.818% |
| 2025-05-13 | 23.60 | 23.60 | 23.19 | 23.29 | -1.188% | 231,903 | +3.693% |
| 2025-05-12 | 23.88 | 23.88 | 23.51 | 23.57 | +0.085% | 215,590 | +2.461% |
| 2025-05-09 | 23.35 | 23.60 | 23.35 | 23.55 | +0.770% | 119,335 | +2.548% |
| 2025-05-08 | 23.57 | 23.58 | 23.29 | 23.37 | -0.468% | 180,971 | +3.338% |
| 2025-05-07 | 23.56 | 23.67 | 23.44 | 23.48 | 0.000% | 120,591 | +2.853% |
| 2025-05-06 | 23.53 | 23.64 | 23.33 | 23.48 | -0.593% | 118,853 | +2.853% |
| 2025-05-05 | 23.64 | 23.74 | 23.52 | 23.62 | -0.253% | 179,320 | +2.244% |
| 2025-05-02 | 23.63 | 23.74 | 23.56 | 23.68 | +1.240% | 147,928 | +1.985% |
| 2025-05-01 | 23.39 | 23.59 | 23.32 | 23.39 | +0.386% | 170,489 | +3.249% |
| 2025-04-30 | 22.99 | 23.38 | 22.88 | 23.30 | +0.648% | 160,869 | +3.648% |
| 2025-04-29 | 23.01 | 23.26 | 22.94 | 23.15 | +0.521% | 226,556 | +4.320% |
| 2025-04-28 | 22.93 | 23.09 | 22.82 | 23.03 | +0.480% | 164,928 | +4.863% |
| 2025-04-25 | 22.95 | 22.97 | 22.73 | 22.92 | 0.000% | 198,726 | +5.366% |
| 2025-04-24 | 22.91 | 23.07 | 22.80 | 22.92 | +0.394% | 139,334 | +5.366% |
| 2025-04-23 | 23.18 | 23.28 | 22.73 | 22.83 | -0.219% | 153,732 | +5.782% |
| 2025-04-22 | 22.70 | 22.98 | 22.64 | 22.88 | +2.006% | 134,349 | +5.551% |
| 2025-04-21 | 22.72 | 22.75 | 22.17 | 22.43 | -2.138% | 177,409 | +7.668% |
| 2025-04-17 | 22.59 | 23.07 | 22.59 | 22.92 | +1.776% | 212,108 | +5.366% |
| 2025-04-16 | 22.58 | 22.82 | 22.41 | 22.52 | +0.089% | 199,118 | +7.238% |
| 2025-04-15 | 22.55 | 22.66 | 22.37 | 22.50 | +0.223% | 424,152 | +7.333% |
| 2025-04-14 | 22.23 | 22.57 | 22.20 | 22.45 | 0.000% | 315,077 | +7.572% |