DFAT
Dimensional U.S. Targeted Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
67.71USD+0.857%(+0.58)195,808
DFAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.58 | 68.02 | 67.48 | 67.76 | +0.938% | 195,808 | 0.000% |
| 2026-10-01 | 66.30 | 67.13 | 65.87 | 67.13 | +1.039% | 335,062 | +0.938% |
| 2026-09-30 | 67.16 | 67.23 | 66.42 | 66.44 | -0.895% | 385,016 | +1.987% |
| 2026-09-29 | 67.35 | 67.46 | 66.72 | 67.04 | -0.534% | 362,096 | +1.074% |
| 2026-09-28 | 67.72 | 67.86 | 67.27 | 67.40 | -0.926% | 313,753 | +0.534% |
| 2026-09-25 | 67.88 | 68.16 | 67.53 | 68.03 | +0.547% | 314,136 | -0.397% |
| 2026-09-24 | 67.93 | 68.10 | 67.45 | 67.66 | -0.339% | 394,237 | +0.148% |
| 2026-09-23 | 68.45 | 68.49 | 67.87 | 67.89 | -0.876% | 377,040 | -0.191% |
| 2026-09-22 | 68.81 | 69.09 | 68.45 | 68.49 | -0.349% | 308,938 | -1.066% |
| 2026-09-21 | 69.31 | 69.31 | 68.68 | 68.73 | -0.116% | 269,444 | -1.411% |
| 2026-09-18 | 69.24 | 69.24 | 68.69 | 68.81 | -0.864% | 182,104 | -1.526% |
| 2026-09-17 | 70.06 | 70.06 | 69.34 | 69.41 | +0.058% | 182,331 | -2.377% |
| 2026-09-16 | 70.11 | 70.23 | 68.71 | 69.37 | -0.985% | 306,496 | -2.321% |
| 2026-09-15 | 70.18 | 70.27 | 69.90 | 70.06 | -0.157% | 243,297 | -3.283% |
| 2026-09-14 | 70.22 | 70.57 | 70.02 | 70.17 | -0.355% | 266,500 | -3.435% |
| 2026-09-11 | 70.57 | 70.70 | 70.17 | 70.42 | +0.571% | 221,114 | -3.777% |
| 2026-09-10 | 70.15 | 70.16 | 69.69 | 70.02 | -0.497% | 232,702 | -3.228% |
| 2026-09-09 | 70.76 | 70.85 | 70.25 | 70.37 | -0.817% | 233,655 | -3.709% |
| 2026-09-08 | 71.69 | 71.77 | 70.87 | 70.95 | -1.211% | 254,169 | -4.496% |
| 2026-09-04 | 71.14 | 71.90 | 71.14 | 71.82 | +0.377% | 497,888 | -5.653% |
| 2026-09-03 | 71.57 | 71.78 | 71.15 | 71.55 | +0.421% | 325,220 | -5.297% |
| 2026-09-02 | 70.54 | 71.56 | 70.54 | 71.25 | +1.251% | 396,564 | -4.898% |
| 2026-09-01 | 70.71 | 71.00 | 70.20 | 70.37 | -0.692% | 272,819 | -3.709% |
| 2026-08-31 | 71.25 | 71.25 | 70.74 | 70.86 | -0.436% | 191,554 | -4.375% |
| 2026-08-28 | 71.66 | 71.98 | 71.05 | 71.17 | -0.266% | 299,860 | -4.791% |
| 2026-08-27 | 71.26 | 71.53 | 70.91 | 71.36 | -0.070% | 228,593 | -5.045% |
| 2026-08-26 | 71.30 | 71.70 | 71.05 | 71.41 | +0.225% | 264,547 | -5.111% |
| 2026-08-25 | 71.55 | 71.71 | 70.95 | 71.25 | -0.210% | 254,238 | -4.898% |
| 2026-08-24 | 71.75 | 71.89 | 71.26 | 71.40 | -0.377% | 354,563 | -5.098% |
| 2026-08-21 | 71.63 | 71.76 | 71.35 | 71.67 | +0.674% | 283,082 | -5.456% |
| 2026-08-20 | 71.34 | 71.62 | 71.14 | 71.19 | -0.697% | 253,338 | -4.818% |
| 2026-08-19 | 72.17 | 72.45 | 71.59 | 71.69 | +0.056% | 210,943 | -5.482% |
| 2026-08-18 | 72.44 | 72.73 | 71.63 | 71.65 | -0.954% | 211,995 | -5.429% |
| 2026-08-17 | 72.53 | 72.68 | 72.28 | 72.34 | -0.523% | 278,952 | -6.331% |
| 2026-08-14 | 72.43 | 72.81 | 72.33 | 72.72 | +0.456% | 183,137 | -6.821% |
| 2026-08-13 | 72.40 | 72.72 | 72.20 | 72.39 | +0.347% | 188,837 | -6.396% |
| 2026-08-12 | 72.19 | 72.24 | 71.58 | 72.14 | +0.194% | 246,027 | -6.072% |
| 2026-08-11 | 71.88 | 72.28 | 71.81 | 72.00 | +0.181% | 222,881 | -5.889% |
| 2026-08-10 | 71.79 | 72.05 | 71.66 | 71.87 | -0.139% | 245,981 | -5.719% |
| 2026-08-07 | 71.86 | 72.11 | 71.50 | 71.97 | +0.433% | 306,561 | -5.850% |
| 2026-08-06 | 72.37 | 72.43 | 71.66 | 71.66 | -0.500% | 303,372 | -5.442% |
| 2026-08-05 | 72.70 | 72.80 | 72.02 | 72.02 | -0.826% | 260,379 | -5.915% |
| 2026-08-04 | 71.60 | 72.68 | 71.43 | 72.62 | +1.340% | 371,027 | -6.692% |
| 2026-08-03 | 70.87 | 71.76 | 70.87 | 71.66 | +1.315% | 249,401 | -5.442% |
| 2026-07-31 | 70.99 | 70.99 | 70.09 | 70.73 | -0.155% | 194,125 | -4.199% |
| 2026-07-30 | 71.15 | 71.15 | 70.17 | 70.84 | -0.197% | 543,395 | -4.348% |
| 2026-07-29 | 71.34 | 71.74 | 70.84 | 70.98 | -0.755% | 312,387 | -4.536% |
| 2026-07-28 | 70.98 | 71.58 | 70.98 | 71.52 | +1.060% | 225,174 | -5.257% |
| 2026-07-27 | 70.77 | 71.27 | 70.56 | 70.77 | +0.283% | 263,825 | -4.253% |
| 2026-07-24 | 70.27 | 70.95 | 70.22 | 70.57 | +0.915% | 283,496 | -3.982% |
| 2026-07-23 | 70.19 | 70.29 | 69.64 | 69.93 | -0.977% | 1,054,274 | -3.103% |
| 2026-07-22 | 70.65 | 70.95 | 70.48 | 70.62 | +0.142% | 409,612 | -4.050% |
| 2026-07-21 | 70.23 | 70.52 | 69.82 | 70.52 | +0.815% | 319,847 | -3.914% |
| 2026-07-20 | 70.72 | 70.72 | 69.94 | 69.95 | -0.935% | 273,747 | -3.131% |
| 2026-07-17 | 70.75 | 71.39 | 70.31 | 70.61 | -0.759% | 268,651 | -4.036% |
| 2026-07-16 | 70.00 | 71.25 | 70.00 | 71.15 | +1.599% | 478,285 | -4.765% |
| 2026-07-15 | 69.87 | 70.43 | 69.79 | 70.03 | +0.459% | 255,259 | -3.241% |
| 2026-07-14 | 70.03 | 70.16 | 69.49 | 69.71 | +0.029% | 198,240 | -2.797% |
| 2026-07-13 | 69.76 | 70.20 | 69.60 | 69.69 | +0.057% | 483,947 | -2.769% |
| 2026-07-10 | 69.49 | 69.77 | 69.35 | 69.65 | +0.621% | 326,489 | -2.714% |
| 2026-07-09 | 68.89 | 69.50 | 68.72 | 69.22 | +0.889% | 313,178 | -2.109% |
| 2026-07-08 | 69.22 | 69.22 | 68.23 | 68.61 | -1.067% | 437,866 | -1.239% |
| 2026-07-07 | 69.81 | 70.01 | 69.30 | 69.35 | -0.588% | 379,189 | -2.293% |
| 2026-07-06 | 69.64 | 70.04 | 69.45 | 69.76 | +0.259% | 229,312 | -2.867% |
| 2026-07-02 | 69.98 | 70.42 | 69.06 | 69.58 | -0.201% | 308,699 | -2.616% |
| 2026-07-01 | 69.77 | 70.43 | 69.69 | 69.72 | -0.258% | 625,407 | -2.811% |
| 2026-06-30 | 69.83 | 70.05 | 69.49 | 69.90 | +0.057% | 257,856 | -3.062% |
| 2026-06-29 | 69.95 | 69.95 | 69.28 | 69.86 | -0.072% | 291,227 | -3.006% |
| 2026-06-26 | 69.31 | 70.03 | 69.31 | 69.91 | +0.445% | 223,117 | -3.075% |
| 2026-06-25 | 69.37 | 70.11 | 69.22 | 69.60 | +0.943% | 402,309 | -2.644% |
| 2026-06-24 | 68.45 | 69.27 | 68.44 | 68.95 | +0.922% | 333,278 | -1.726% |
| 2026-06-23 | 67.95 | 68.64 | 67.86 | 68.32 | -0.350% | 243,217 | -0.820% |
| 2026-06-22 | 68.58 | 68.87 | 68.48 | 68.56 | +0.117% | 231,691 | -1.167% |
| 2026-06-18 | 68.45 | 68.61 | 68.17 | 68.48 | +0.824% | 169,533 | -1.051% |
| 2026-06-17 | 68.96 | 69.33 | 67.68 | 67.92 | -1.551% | 354,218 | -0.236% |
| 2026-06-16 | 69.28 | 69.71 | 68.89 | 68.99 | -0.174% | 231,364 | -1.783% |
| 2026-06-15 | 69.92 | 70.25 | 69.03 | 69.11 | -0.675% | 443,955 | -1.953% |
| 2026-06-12 | 69.10 | 69.87 | 68.92 | 69.58 | +0.958% | 277,014 | -2.616% |
| 2026-06-11 | 68.19 | 68.93 | 67.76 | 68.92 | +1.817% | 396,541 | -1.683% |
| 2026-06-10 | 68.08 | 68.77 | 67.68 | 67.69 | -0.631% | 258,069 | +0.103% |
| 2026-06-09 | 67.90 | 68.86 | 67.18 | 68.12 | +1.023% | 446,215 | -0.528% |
| 2026-06-08 | 67.52 | 67.92 | 67.43 | 67.43 | +0.462% | 281,307 | +0.489% |
| 2026-06-05 | 67.69 | 67.92 | 66.95 | 67.12 | -1.134% | 264,898 | +0.954% |
| 2026-06-04 | 67.43 | 68.03 | 67.43 | 67.89 | +1.012% | 204,160 | -0.191% |
| 2026-06-03 | 67.47 | 67.56 | 67.21 | 67.21 | -0.753% | 351,994 | +0.818% |
| 2026-06-02 | 67.16 | 67.91 | 67.12 | 67.72 | +0.879% | 263,802 | +0.059% |
| 2026-06-01 | 67.19 | 67.22 | 66.68 | 67.13 | -0.089% | 261,554 | +0.938% |
| 2026-05-29 | 67.46 | 67.48 | 67.10 | 67.19 | -0.592% | 226,640 | +0.848% |
| 2026-05-28 | 67.31 | 67.64 | 66.98 | 67.59 | +0.133% | 332,207 | +0.252% |
| 2026-05-27 | 67.67 | 68.05 | 67.42 | 67.50 | -0.118% | 489,584 | +0.385% |
| 2026-05-26 | 67.22 | 67.74 | 67.18 | 67.58 | +0.941% | 304,549 | +0.266% |
| 2026-05-22 | 66.70 | 67.01 | 66.55 | 66.95 | +0.677% | 247,412 | +1.210% |
| 2026-05-21 | 66.12 | 66.69 | 65.57 | 66.50 | +0.120% | 339,112 | +1.895% |
| 2026-05-20 | 65.42 | 66.45 | 65.07 | 66.42 | +1.887% | 354,448 | +2.017% |
| 2026-05-19 | 65.67 | 65.67 | 64.97 | 65.19 | -0.987% | 319,680 | +3.942% |
| 2026-05-18 | 65.55 | 66.23 | 65.38 | 65.84 | +0.796% | 492,712 | +2.916% |
| 2026-05-15 | 65.99 | 65.99 | 65.23 | 65.32 | -1.404% | 312,109 | +3.735% |
| 2026-05-14 | 66.21 | 66.72 | 66.13 | 66.25 | +0.623% | 265,915 | +2.279% |
| 2026-05-13 | 66.22 | 66.22 | 65.63 | 65.84 | -0.574% | 435,060 | +2.916% |
| 2026-05-12 | 66.64 | 66.64 | 65.60 | 66.22 | -0.645% | 288,353 | +2.326% |
| 2026-05-11 | 67.50 | 67.57 | 66.63 | 66.65 | -0.892% | 387,555 | +1.665% |
| 2026-05-08 | 67.19 | 67.42 | 66.85 | 67.25 | +0.508% | 268,980 | +0.758% |
| 2026-05-07 | 67.70 | 67.70 | 66.86 | 66.91 | -1.050% | 373,669 | +1.270% |
| 2026-05-06 | 67.62 | 67.94 | 67.49 | 67.62 | +0.715% | 231,514 | +0.207% |
| 2026-05-05 | 66.40 | 67.33 | 66.36 | 67.14 | +1.343% | 233,617 | +0.923% |
| 2026-05-04 | 66.75 | 66.98 | 65.97 | 66.25 | -1.090% | 240,438 | +2.279% |
| 2026-05-01 | 67.33 | 67.33 | 66.76 | 66.98 | -0.268% | 226,687 | +1.165% |
| 2026-04-30 | 66.13 | 67.25 | 66.13 | 67.16 | +1.588% | 214,808 | +0.893% |
| 2026-04-29 | 66.72 | 66.83 | 65.87 | 66.11 | -0.795% | 243,049 | +2.496% |
| 2026-04-28 | 66.96 | 67.24 | 66.41 | 66.64 | -0.165% | 246,689 | +1.681% |
| 2026-04-27 | 66.52 | 67.23 | 66.52 | 66.75 | +0.391% | 325,053 | +1.513% |
| 2026-04-24 | 66.63 | 66.76 | 66.20 | 66.49 | -0.150% | 222,590 | +1.910% |
| 2026-04-23 | 66.45 | 66.84 | 66.00 | 66.59 | +0.331% | 277,382 | +1.757% |
| 2026-04-22 | 66.87 | 66.93 | 66.17 | 66.37 | 0.000% | 316,635 | +2.094% |
| 2026-04-21 | 66.90 | 67.20 | 66.19 | 66.37 | -0.360% | 202,196 | +2.094% |
| 2026-04-20 | 66.01 | 66.76 | 66.01 | 66.61 | +0.574% | 205,730 | +1.726% |
| 2026-04-17 | 65.40 | 66.77 | 65.40 | 66.23 | +1.783% | 290,619 | +2.310% |
| 2026-04-16 | 64.79 | 65.20 | 64.72 | 65.07 | +0.479% | 231,752 | +4.134% |
| 2026-04-15 | 65.01 | 65.04 | 64.61 | 64.76 | -0.522% | 261,313 | +4.632% |
| 2026-04-14 | 65.27 | 65.34 | 64.97 | 65.10 | -0.184% | 206,688 | +4.086% |
| 2026-04-13 | 64.37 | 65.23 | 64.31 | 65.22 | +0.944% | 350,931 | +3.895% |
| 2026-04-10 | 65.07 | 65.07 | 64.51 | 64.61 | -0.569% | 338,573 | +4.875% |
| 2026-04-09 | 64.33 | 65.19 | 64.33 | 64.98 | +0.448% | 224,350 | +4.278% |
| 2026-04-08 | 64.41 | 64.90 | 64.29 | 64.69 | +2.358% | 408,741 | +4.746% |
| 2026-04-07 | 63.05 | 63.46 | 62.91 | 63.20 | +0.079% | 543,944 | +7.215% |
| 2026-04-06 | 62.67 | 63.22 | 62.35 | 63.15 | +0.621% | 581,338 | +7.300% |
| 2026-04-02 | 62.13 | 63.12 | 61.84 | 62.76 | +0.192% | 546,539 | +7.967% |
| 2026-04-01 | 62.66 | 63.14 | 62.58 | 62.64 | +0.304% | 573,071 | +8.174% |
| 2026-03-31 | 61.93 | 62.92 | 61.62 | 62.45 | +2.009% | 408,378 | +8.503% |
| 2026-03-30 | 62.09 | 62.09 | 61.04 | 61.22 | -0.520% | 423,201 | +10.683% |
| 2026-03-27 | 62.07 | 62.27 | 61.40 | 61.54 | -1.331% | 339,365 | +10.107% |
| 2026-03-26 | 62.25 | 63.02 | 62.24 | 62.37 | -0.510% | 368,392 | +8.642% |
| 2026-03-25 | 62.65 | 62.88 | 61.94 | 62.69 | +0.804% | 545,789 | +8.087% |
| 2026-03-24 | 61.09 | 62.56 | 60.87 | 62.19 | +0.958% | 503,569 | +8.956% |
| 2026-03-23 | 61.24 | 62.37 | 61.13 | 61.60 | +2.088% | 335,004 | +10.000% |
| 2026-03-20 | 61.00 | 61.16 | 59.94 | 60.34 | -1.260% | 532,868 | +12.297% |
| 2026-03-19 | 60.49 | 61.54 | 60.45 | 61.11 | +0.263% | 380,459 | +10.882% |
| 2026-03-18 | 61.42 | 61.67 | 60.95 | 60.95 | -1.248% | 353,166 | +11.173% |
| 2026-03-17 | 61.78 | 62.33 | 61.62 | 61.72 | +0.751% | 449,279 | +9.786% |
| 2026-03-16 | 61.63 | 61.88 | 61.26 | 61.26 | +0.360% | 449,579 | +10.611% |
| 2026-03-13 | 61.52 | 61.67 | 60.90 | 61.04 | -0.196% | 394,658 | +11.009% |
| 2026-03-12 | 61.44 | 61.69 | 61.10 | 61.16 | -1.418% | 390,483 | +10.791% |
| 2026-03-11 | 61.98 | 62.32 | 61.58 | 62.04 | -0.193% | 344,692 | +9.220% |
| 2026-03-10 | 62.44 | 63.18 | 62.04 | 62.16 | -0.624% | 324,514 | +9.009% |
| 2026-03-09 | 61.84 | 62.72 | 60.70 | 62.55 | -0.016% | 384,431 | +8.329% |
| 2026-03-06 | 62.89 | 62.92 | 62.00 | 62.56 | -2.066% | 403,647 | +8.312% |
| 2026-03-05 | 64.43 | 64.67 | 63.40 | 63.88 | -1.344% | 416,389 | +6.074% |
| 2026-03-04 | 64.70 | 64.94 | 64.19 | 64.75 | +0.232% | 266,536 | +4.649% |
| 2026-03-03 | 64.08 | 64.86 | 63.12 | 64.60 | -1.193% | 467,558 | +4.892% |
| 2026-03-02 | 64.72 | 65.52 | 64.35 | 65.38 | +0.446% | 441,942 | +3.640% |
| 2026-02-27 | 65.43 | 65.43 | 64.55 | 65.09 | -1.244% | 489,808 | +4.102% |
| 2026-02-26 | 65.73 | 66.19 | 65.34 | 65.91 | +0.488% | 240,446 | +2.807% |
| 2026-02-25 | 65.90 | 65.90 | 64.89 | 65.59 | +0.153% | 193,036 | +3.308% |
| 2026-02-24 | 65.14 | 65.77 | 64.98 | 65.49 | +0.738% | 344,218 | +3.466% |
| 2026-02-23 | 66.31 | 66.47 | 64.68 | 65.01 | -2.373% | 446,834 | +4.230% |
| 2026-02-20 | 66.04 | 66.75 | 65.83 | 66.59 | +0.483% | 324,242 | +1.757% |
| 2026-02-19 | 66.10 | 66.30 | 65.81 | 66.27 | -0.241% | 393,710 | +2.248% |
| 2026-02-18 | 66.10 | 66.77 | 66.10 | 66.43 | +0.530% | 318,060 | +2.002% |
| 2026-02-17 | 66.30 | 66.68 | 65.38 | 66.08 | -0.302% | 339,777 | +2.542% |
| 2026-02-13 | 65.81 | 66.58 | 65.35 | 66.28 | +0.837% | 433,411 | +2.233% |
| 2026-02-12 | 67.11 | 67.46 | 65.13 | 65.73 | -1.454% | 682,471 | +3.088% |
| 2026-02-11 | 66.98 | 67.34 | 66.45 | 66.70 | +0.105% | 405,673 | +1.589% |
| 2026-02-10 | 66.69 | 66.97 | 66.53 | 66.63 | 0.000% | 443,468 | +1.696% |
| 2026-02-09 | 66.56 | 66.86 | 66.31 | 66.63 | -0.120% | 363,219 | +1.696% |
| 2026-02-06 | 65.67 | 66.87 | 65.67 | 66.71 | +2.426% | 302,818 | +1.574% |
| 2026-02-05 | 65.39 | 65.78 | 64.82 | 65.13 | -0.777% | 361,569 | +4.038% |
| 2026-02-04 | 65.04 | 65.89 | 65.04 | 65.64 | +1.673% | 565,779 | +3.230% |
| 2026-02-03 | 64.07 | 65.08 | 63.86 | 64.56 | +0.718% | 537,407 | +4.957% |
| 2026-02-02 | 63.01 | 64.31 | 62.98 | 64.10 | +1.072% | 560,187 | +5.710% |
| 2026-01-30 | 63.21 | 63.57 | 62.80 | 63.42 | -0.330% | 667,317 | +6.843% |
| 2026-01-29 | 63.40 | 63.89 | 62.79 | 63.63 | +0.824% | 461,762 | +6.491% |
| 2026-01-28 | 63.40 | 63.65 | 62.95 | 63.11 | -0.347% | 589,161 | +7.368% |
| 2026-01-27 | 63.39 | 63.49 | 63.08 | 63.33 | -0.047% | 371,868 | +6.995% |
| 2026-01-26 | 63.45 | 63.70 | 63.06 | 63.36 | 0.000% | 372,156 | +6.944% |
| 2026-01-23 | 64.38 | 64.38 | 63.23 | 63.36 | -1.523% | 291,645 | +6.944% |
| 2026-01-22 | 64.51 | 64.85 | 64.18 | 64.34 | +0.156% | 380,751 | +5.316% |
| 2026-01-21 | 62.86 | 64.44 | 62.86 | 64.24 | +2.932% | 399,622 | +5.479% |
| 2026-01-20 | 62.52 | 62.96 | 62.18 | 62.41 | -1.234% | 314,663 | +8.572% |
| 2026-01-16 | 63.66 | 63.66 | 63.12 | 63.19 | -0.645% | 215,201 | +7.232% |
| 2026-01-15 | 63.05 | 63.67 | 62.80 | 63.60 | +1.097% | 289,536 | +6.541% |
| 2026-01-14 | 62.52 | 63.00 | 62.45 | 62.91 | +0.769% | 293,221 | +7.709% |
| 2026-01-13 | 62.62 | 62.80 | 62.32 | 62.43 | +0.096% | 264,370 | +8.538% |
| 2026-01-12 | 62.26 | 62.50 | 62.00 | 62.37 | -0.224% | 250,914 | +8.642% |
| 2026-01-09 | 62.46 | 62.69 | 61.83 | 62.51 | +0.531% | 303,381 | +8.399% |
| 2026-01-08 | 61.00 | 62.44 | 61.00 | 62.18 | +1.851% | 436,640 | +8.974% |
| 2026-01-07 | 61.63 | 61.70 | 60.87 | 61.05 | -1.037% | 311,918 | +10.991% |
| 2026-01-06 | 60.83 | 61.70 | 60.74 | 61.69 | +1.297% | 436,021 | +9.840% |
| 2026-01-05 | 60.18 | 61.30 | 60.18 | 60.90 | +1.449% | 471,689 | +11.264% |
| 2026-01-02 | 59.75 | 60.25 | 59.27 | 60.03 | +0.823% | 525,366 | +12.877% |
| 2025-12-31 | 59.99 | 60.10 | 59.51 | 59.54 | -1.014% | 429,843 | +13.806% |
| 2025-12-30 | 60.41 | 60.43 | 60.09 | 60.15 | -0.232% | 463,745 | +12.652% |
| 2025-12-29 | 60.32 | 60.57 | 60.13 | 60.29 | -0.314% | 303,511 | +12.390% |
| 2025-12-26 | 60.43 | 60.52 | 60.23 | 60.48 | -0.116% | 253,614 | +12.037% |
| 2025-12-24 | 60.46 | 60.60 | 60.26 | 60.55 | +0.248% | 195,446 | +11.908% |
| 2025-12-23 | 60.64 | 60.71 | 60.30 | 60.40 | -0.396% | 322,726 | +12.185% |
| 2025-12-22 | 60.62 | 60.97 | 60.56 | 60.64 | +0.397% | 345,039 | +11.741% |
| 2025-12-19 | 60.42 | 60.58 | 60.23 | 60.40 | 0.000% | 345,537 | +12.185% |
| 2025-12-18 | 60.73 | 60.95 | 60.28 | 60.40 | +0.083% | 645,642 | +12.185% |
| 2025-12-17 | 60.46 | 60.95 | 60.20 | 60.35 | +0.133% | 435,072 | +12.278% |
| 2025-12-16 | 60.76 | 60.83 | 60.02 | 60.27 | -1.116% | 405,056 | +12.427% |
| 2025-12-15 | 61.34 | 61.41 | 60.69 | 60.95 | -0.147% | 319,547 | +11.173% |
| 2025-12-12 | 61.63 | 61.77 | 60.87 | 61.04 | -0.780% | 302,372 | +11.009% |
| 2025-12-11 | 60.80 | 61.66 | 60.80 | 61.52 | +0.935% | 370,138 | +10.143% |
| 2025-12-10 | 59.59 | 61.25 | 59.59 | 60.95 | +2.471% | 522,026 | +11.173% |
| 2025-12-09 | 59.44 | 59.90 | 59.24 | 59.48 | +0.135% | 422,018 | +13.921% |
| 2025-12-08 | 59.85 | 59.88 | 59.37 | 59.40 | -0.569% | 370,186 | +14.074% |
| 2025-12-05 | 59.66 | 60.20 | 59.60 | 59.74 | +0.033% | 360,174 | +13.425% |
| 2025-12-04 | 59.75 | 60.02 | 59.56 | 59.72 | -0.217% | 291,686 | +13.463% |
| 2025-12-03 | 59.12 | 59.94 | 59.10 | 59.85 | +1.665% | 351,359 | +13.216% |
| 2025-12-02 | 59.33 | 59.33 | 58.78 | 58.87 | -0.372% | 337,020 | +15.101% |
| 2025-12-01 | 58.53 | 59.42 | 58.53 | 59.09 | +0.068% | 329,211 | +14.673% |
| 2025-11-28 | 58.96 | 59.12 | 58.81 | 59.05 | +0.187% | 108,188 | +14.750% |
| 2025-11-26 | 58.55 | 59.37 | 58.52 | 58.94 | +0.597% | 258,215 | +14.964% |
| 2025-11-25 | 57.48 | 58.76 | 57.48 | 58.59 | +2.358% | 418,363 | +15.651% |
| 2025-11-24 | 56.88 | 57.38 | 56.57 | 57.24 | +0.615% | 388,504 | +18.379% |
| 2025-11-21 | 55.43 | 57.22 | 55.34 | 56.89 | +3.099% | 399,692 | +19.107% |
| 2025-11-20 | 56.53 | 56.76 | 55.12 | 55.18 | -1.093% | 684,386 | +22.798% |
| 2025-11-19 | 55.76 | 56.11 | 55.44 | 55.79 | -0.072% | 324,684 | +21.455% |
| 2025-11-18 | 55.39 | 56.09 | 55.27 | 55.83 | +0.450% | 442,357 | +21.368% |
| 2025-11-17 | 56.90 | 56.90 | 55.43 | 55.58 | -2.388% | 571,540 | +21.914% |
| 2025-11-14 | 56.72 | 57.09 | 56.46 | 56.94 | -0.315% | 419,403 | +19.002% |
| 2025-11-13 | 57.66 | 57.95 | 56.90 | 57.12 | -1.228% | 446,977 | +18.627% |
| 2025-11-12 | 57.73 | 58.24 | 57.72 | 57.83 | +0.347% | 470,880 | +17.171% |
| 2025-11-11 | 57.44 | 57.84 | 57.33 | 57.63 | +0.488% | 355,061 | +17.578% |
| 2025-11-10 | 57.53 | 57.59 | 56.91 | 57.35 | +0.579% | 316,367 | +18.152% |
| 2025-11-07 | 56.28 | 57.02 | 56.23 | 57.02 | +1.081% | 495,833 | +18.835% |
| 2025-11-06 | 57.06 | 57.30 | 56.38 | 56.41 | -1.139% | 472,155 | +20.121% |
| 2025-11-05 | 56.77 | 57.42 | 56.49 | 57.06 | +0.795% | 517,383 | +18.752% |
| 2025-11-04 | 56.38 | 56.78 | 56.29 | 56.61 | -0.771% | 370,771 | +19.696% |
| 2025-11-03 | 56.95 | 57.05 | 56.28 | 57.05 | +0.176% | 407,655 | +18.773% |
| 2025-10-31 | 56.71 | 57.02 | 56.36 | 56.95 | +0.229% | 369,032 | +18.982% |
| 2025-10-30 | 56.88 | 57.50 | 56.75 | 56.82 | -0.595% | 398,131 | +19.254% |
| 2025-10-29 | 57.68 | 58.08 | 56.76 | 57.16 | -1.176% | 462,114 | +18.544% |
| 2025-10-28 | 58.22 | 58.22 | 57.70 | 57.84 | -0.806% | 567,206 | +17.151% |
| 2025-10-27 | 58.59 | 58.79 | 58.16 | 58.31 | +0.017% | 458,080 | +16.206% |
| 2025-10-24 | 58.53 | 58.73 | 58.26 | 58.30 | +0.448% | 336,584 | +16.226% |
| 2025-10-23 | 57.85 | 58.24 | 57.54 | 58.04 | +0.781% | 311,766 | +16.747% |
| 2025-10-22 | 57.80 | 58.10 | 57.31 | 57.59 | -0.587% | 403,139 | +17.659% |
| 2025-10-21 | 57.61 | 58.12 | 57.46 | 57.93 | +0.486% | 270,387 | +16.969% |
| 2025-10-20 | 57.27 | 57.74 | 57.21 | 57.65 | +1.461% | 191,969 | +17.537% |
| 2025-10-17 | 56.55 | 56.89 | 56.48 | 56.82 | +0.353% | 200,313 | +19.254% |
| 2025-10-16 | 57.76 | 57.76 | 56.37 | 56.62 | -1.770% | 225,950 | +19.675% |
| 2025-10-15 | 58.15 | 58.39 | 57.31 | 57.64 | -0.087% | 227,874 | +17.557% |
| 2025-10-14 | 56.00 | 57.99 | 56.00 | 57.69 | +1.728% | 186,797 | +17.455% |
| 2025-10-13 | 56.40 | 56.87 | 56.20 | 56.71 | +1.722% | 206,817 | +19.485% |
| 2025-10-10 | 57.83 | 57.89 | 55.70 | 55.75 | -3.245% | 257,767 | +21.543% |
| 2025-10-09 | 58.44 | 58.51 | 57.54 | 57.62 | -1.302% | 179,104 | +17.598% |
| 2025-10-08 | 58.39 | 58.51 | 57.91 | 58.38 | +0.603% | 315,789 | +16.067% |
| 2025-10-07 | 58.92 | 58.92 | 57.97 | 58.03 | -1.326% | 326,378 | +16.767% |
| 2025-10-06 | 59.20 | 59.32 | 58.70 | 58.81 | -0.034% | 208,199 | +15.219% |
| 2025-10-03 | 58.56 | 59.24 | 58.56 | 58.83 | +0.788% | 185,616 | +15.179% |
| 2025-10-02 | 58.44 | 58.64 | 57.98 | 58.37 | -0.103% | 270,362 | +16.087% |
| 2025-10-01 | 57.93 | 58.57 | 57.89 | 58.43 | +0.378% | 283,028 | +15.968% |
| 2025-09-30 | 58.03 | 58.28 | 57.59 | 58.21 | +0.034% | 273,649 | +16.406% |
| 2025-09-29 | 58.87 | 58.87 | 57.97 | 58.19 | -0.649% | 270,278 | +16.446% |
| 2025-09-26 | 58.03 | 58.59 | 58.00 | 58.57 | +1.070% | 370,026 | +15.691% |
| 2025-09-25 | 58.03 | 58.08 | 57.68 | 57.95 | -0.720% | 551,502 | +16.928% |
| 2025-09-24 | 58.59 | 58.95 | 58.34 | 58.37 | -0.256% | 324,589 | +16.087% |
| 2025-09-23 | 58.72 | 59.48 | 58.42 | 58.52 | -0.391% | 332,026 | +15.789% |
| 2025-09-22 | 58.82 | 58.94 | 58.53 | 58.75 | -0.136% | 327,694 | +15.336% |
| 2025-09-19 | 59.80 | 59.80 | 58.80 | 58.83 | -1.441% | 1,102,098 | +15.179% |
| 2025-09-18 | 58.97 | 59.76 | 58.88 | 59.69 | +1.704% | 279,065 | +13.520% |
| 2025-09-17 | 58.74 | 60.10 | 58.38 | 58.69 | -0.102% | 494,062 | +15.454% |
| 2025-09-16 | 58.85 | 58.89 | 58.33 | 58.75 | -0.102% | 419,245 | +15.336% |
| 2025-09-15 | 59.06 | 59.30 | 58.71 | 58.81 | -0.085% | 441,755 | +15.219% |
| 2025-09-12 | 59.53 | 59.53 | 58.86 | 58.86 | -1.374% | 311,927 | +15.121% |
| 2025-09-11 | 58.70 | 59.68 | 58.65 | 59.68 | +1.826% | 536,736 | +13.539% |
| 2025-09-10 | 58.66 | 58.92 | 58.42 | 58.61 | -0.017% | 295,736 | +15.612% |
| 2025-09-09 | 59.29 | 59.29 | 58.57 | 58.62 | -0.980% | 546,003 | +15.592% |
| 2025-09-08 | 59.49 | 59.49 | 58.70 | 59.20 | -0.152% | 783,618 | +14.459% |
| 2025-09-05 | 59.42 | 60.00 | 58.87 | 59.29 | +0.237% | 568,371 | +14.286% |
| 2025-09-04 | 58.54 | 59.20 | 58.37 | 59.15 | +1.336% | 354,753 | +14.556% |
| 2025-09-03 | 58.39 | 58.82 | 58.02 | 58.37 | -0.239% | 353,592 | +16.087% |
| 2025-09-02 | 58.10 | 58.51 | 57.97 | 58.51 | -0.595% | 324,987 | +15.809% |
| 2025-08-29 | 58.98 | 59.15 | 58.63 | 58.86 | +0.051% | 302,634 | +15.121% |
| 2025-08-28 | 59.23 | 59.23 | 58.46 | 58.83 | -0.170% | 388,105 | +15.179% |
| 2025-08-27 | 58.37 | 59.04 | 58.17 | 58.93 | +0.632% | 364,915 | +14.984% |
| 2025-08-26 | 58.50 | 58.74 | 58.29 | 58.56 | +0.360% | 284,159 | +15.710% |
| 2025-08-25 | 58.56 | 58.67 | 58.35 | 58.35 | -0.681% | 263,151 | +16.127% |
| 2025-08-22 | 56.66 | 58.87 | 56.66 | 58.75 | +4.001% | 334,257 | +15.336% |
| 2025-08-21 | 56.29 | 56.58 | 56.03 | 56.49 | 0.000% | 265,497 | +19.950% |
| 2025-08-20 | 56.70 | 56.88 | 56.26 | 56.49 | -0.423% | 213,634 | +19.950% |
| 2025-08-19 | 56.58 | 57.26 | 56.49 | 56.73 | +0.372% | 380,966 | +19.443% |
| 2025-08-18 | 56.52 | 56.65 | 56.26 | 56.52 | +0.053% | 347,049 | +19.887% |
| 2025-08-15 | 57.09 | 57.10 | 56.42 | 56.49 | -0.773% | 259,549 | +19.950% |
| 2025-08-14 | 56.84 | 56.97 | 56.38 | 56.93 | -0.957% | 257,172 | +19.023% |
| 2025-08-13 | 56.49 | 57.58 | 56.30 | 57.48 | +2.369% | 401,387 | +17.884% |
| 2025-08-12 | 54.89 | 56.17 | 54.84 | 56.15 | +3.009% | 471,083 | +20.677% |
| 2025-08-11 | 54.65 | 54.99 | 54.33 | 54.51 | -0.128% | 278,148 | +24.307% |
| 2025-08-08 | 54.63 | 54.79 | 54.36 | 54.58 | +0.442% | 210,505 | +24.148% |
| 2025-08-07 | 55.02 | 55.09 | 54.11 | 54.34 | -0.092% | 622,848 | +24.696% |
| 2025-08-06 | 54.66 | 54.66 | 54.35 | 54.39 | -0.129% | 279,828 | +24.582% |
| 2025-08-05 | 54.33 | 54.57 | 53.73 | 54.46 | +0.684% | 425,849 | +24.422% |
| 2025-08-04 | 53.60 | 54.19 | 53.51 | 54.09 | +1.368% | 275,493 | +25.273% |
| 2025-08-01 | 53.90 | 53.90 | 52.83 | 53.36 | -1.930% | 271,750 | +26.987% |
| 2025-07-31 | 54.69 | 54.88 | 54.27 | 54.41 | -0.947% | 412,219 | +24.536% |
| 2025-07-30 | 55.91 | 55.96 | 54.66 | 54.93 | -1.541% | 529,804 | +23.357% |
| 2025-07-29 | 56.26 | 56.31 | 55.63 | 55.79 | -0.570% | 330,990 | +21.455% |
| 2025-07-28 | 56.30 | 56.30 | 55.85 | 56.11 | +0.107% | 328,111 | +20.763% |
| 2025-07-25 | 55.95 | 56.13 | 55.50 | 56.05 | +0.268% | 225,461 | +20.892% |
| 2025-07-24 | 56.50 | 56.60 | 55.85 | 55.90 | -1.602% | 227,498 | +21.216% |
| 2025-07-23 | 56.40 | 56.81 | 56.27 | 56.81 | +1.139% | 358,801 | +19.275% |
| 2025-07-22 | 55.40 | 56.26 | 55.40 | 56.17 | +1.628% | 282,904 | +20.634% |
| 2025-07-21 | 55.60 | 55.81 | 55.21 | 55.27 | -0.145% | 202,374 | +22.598% |
| 2025-07-18 | 55.98 | 55.98 | 55.19 | 55.35 | -0.485% | 240,211 | +22.421% |
| 2025-07-17 | 54.91 | 55.75 | 54.91 | 55.62 | +1.256% | 247,704 | +21.827% |
| 2025-07-16 | 55.01 | 55.16 | 54.14 | 54.93 | +0.420% | 424,458 | +23.357% |
| 2025-07-15 | 56.29 | 56.29 | 54.70 | 54.70 | -2.600% | 264,993 | +23.876% |
| 2025-07-14 | 56.02 | 56.16 | 55.69 | 56.16 | +0.178% | 212,962 | +20.655% |
| 2025-07-11 | 56.26 | 56.34 | 55.97 | 56.06 | -1.007% | 262,361 | +20.870% |
| 2025-07-10 | 56.24 | 57.01 | 56.01 | 56.63 | +0.711% | 252,602 | +19.654% |
| 2025-07-09 | 56.33 | 56.33 | 55.72 | 56.23 | +0.267% | 239,461 | +20.505% |
| 2025-07-08 | 55.59 | 56.38 | 55.59 | 56.08 | +1.045% | 209,442 | +20.827% |
| 2025-07-07 | 55.92 | 56.35 | 55.15 | 55.50 | -1.508% | 255,441 | +22.090% |
| 2025-07-03 | 56.26 | 56.48 | 56.18 | 56.35 | +0.446% | 197,198 | +20.248% |
| 2025-07-02 | 55.46 | 56.10 | 55.10 | 56.10 | +1.538% | 430,708 | +20.784% |
| 2025-07-01 | 53.73 | 55.81 | 53.73 | 55.25 | +2.391% | 239,058 | +22.643% |
| 2025-06-30 | 54.11 | 54.12 | 53.85 | 53.96 | -0.019% | 286,318 | +25.574% |
| 2025-06-27 | 54.00 | 54.27 | 53.58 | 53.97 | +0.279% | 216,498 | +25.551% |
| 2025-06-26 | 53.27 | 53.88 | 53.22 | 53.82 | +1.566% | 354,915 | +25.901% |
| 2025-06-25 | 53.61 | 53.61 | 52.97 | 52.99 | -0.916% | 358,278 | +27.873% |
| 2025-06-24 | 53.31 | 53.80 | 53.24 | 53.48 | +0.300% | 218,333 | +26.702% |
| 2025-06-23 | 52.68 | 53.32 | 52.27 | 53.32 | +1.004% | 291,688 | +27.082% |
| 2025-06-20 | 53.07 | 53.07 | 52.54 | 52.79 | +0.152% | 265,848 | +28.358% |
| 2025-06-18 | 52.51 | 53.14 | 52.35 | 52.71 | +0.324% | 373,919 | +28.552% |
| 2025-06-17 | 52.82 | 53.02 | 52.47 | 52.54 | -1.055% | 266,128 | +28.968% |
| 2025-06-16 | 52.93 | 53.33 | 52.77 | 53.10 | +1.066% | 160,168 | +27.608% |
| 2025-06-13 | 52.87 | 53.12 | 52.35 | 52.54 | -1.500% | 192,957 | +28.968% |
| 2025-06-12 | 53.21 | 53.44 | 52.78 | 53.34 | -0.262% | 235,201 | +27.034% |
| 2025-06-11 | 53.99 | 54.00 | 53.36 | 53.48 | -0.410% | 238,645 | +26.702% |
| 2025-06-10 | 53.51 | 53.98 | 53.33 | 53.70 | +0.959% | 216,803 | +26.182% |
| 2025-06-09 | 53.12 | 53.57 | 53.00 | 53.19 | +0.700% | 205,001 | +27.392% |
| 2025-06-06 | 52.73 | 52.98 | 52.58 | 52.82 | +1.304% | 243,138 | +28.285% |
| 2025-06-05 | 52.31 | 52.46 | 51.86 | 52.14 | -0.191% | 225,817 | +29.958% |
| 2025-06-04 | 52.61 | 52.70 | 52.20 | 52.24 | -0.609% | 274,152 | +29.709% |
| 2025-06-03 | 51.74 | 52.66 | 51.50 | 52.56 | +1.683% | 269,894 | +28.919% |
| 2025-06-02 | 52.00 | 52.06 | 51.19 | 51.69 | -0.270% | 304,002 | +31.089% |
| 2025-05-30 | 51.95 | 52.14 | 51.58 | 51.83 | -0.899% | 212,160 | +30.735% |
| 2025-05-29 | 52.33 | 52.35 | 51.75 | 52.30 | +0.442% | 267,535 | +29.560% |
| 2025-05-28 | 52.70 | 52.70 | 51.99 | 52.07 | -1.233% | 468,000 | +30.133% |
| 2025-05-27 | 52.01 | 52.72 | 51.69 | 52.72 | +2.708% | 343,033 | +28.528% |
| 2025-05-23 | 50.75 | 51.49 | 50.75 | 51.33 | -0.504% | 288,275 | +32.009% |
| 2025-05-22 | 51.47 | 51.84 | 51.25 | 51.59 | -0.097% | 316,391 | +31.343% |
| 2025-05-21 | 52.67 | 52.75 | 51.59 | 51.64 | -2.932% | 277,729 | +31.216% |
| 2025-05-20 | 53.26 | 53.44 | 53.03 | 53.20 | -0.188% | 316,282 | +27.368% |
| 2025-05-19 | 52.88 | 53.30 | 52.78 | 53.30 | -0.523% | 222,228 | +27.129% |
| 2025-05-16 | 53.34 | 53.65 | 53.12 | 53.58 | +0.658% | 209,093 | +26.465% |
| 2025-05-15 | 52.98 | 53.29 | 52.73 | 53.23 | +0.283% | 252,525 | +27.297% |
| 2025-05-14 | 53.48 | 53.48 | 53.05 | 53.08 | -1.026% | 270,533 | +27.656% |
| 2025-05-13 | 53.42 | 53.81 | 53.36 | 53.63 | +0.808% | 390,457 | +26.347% |
| 2025-05-12 | 53.27 | 53.69 | 52.82 | 53.20 | +3.845% | 319,900 | +27.368% |
| 2025-05-09 | 51.33 | 51.45 | 50.98 | 51.23 | +0.215% | 349,315 | +32.266% |
| 2025-05-08 | 50.45 | 51.51 | 50.38 | 51.12 | +2.322% | 384,363 | +32.551% |
| 2025-05-07 | 50.12 | 50.33 | 49.66 | 49.96 | +0.140% | 369,001 | +35.629% |
| 2025-05-06 | 49.83 | 50.29 | 49.52 | 49.89 | -0.697% | 530,811 | +35.819% |
| 2025-05-05 | 50.08 | 50.65 | 49.97 | 50.24 | -0.594% | 455,738 | +34.873% |
| 2025-05-02 | 50.01 | 50.64 | 49.81 | 50.54 | +2.432% | 313,578 | +34.072% |
| 2025-05-01 | 49.08 | 49.83 | 48.88 | 49.34 | +0.550% | 339,253 | +37.333% |
| 2025-04-30 | 48.71 | 49.17 | 48.10 | 49.07 | -0.909% | 491,053 | +38.088% |
| 2025-04-29 | 48.98 | 49.65 | 48.73 | 49.52 | +0.589% | 369,648 | +36.834% |
| 2025-04-28 | 49.08 | 49.49 | 48.69 | 49.23 | +0.367% | 394,816 | +37.640% |
| 2025-04-25 | 48.85 | 49.11 | 48.54 | 49.05 | -0.285% | 414,552 | +38.145% |
| 2025-04-24 | 48.25 | 49.24 | 48.09 | 49.19 | +1.990% | 464,589 | +37.752% |
| 2025-04-23 | 48.92 | 49.68 | 48.06 | 48.23 | +1.175% | 723,441 | +40.493% |
| 2025-04-22 | 46.99 | 47.74 | 46.78 | 47.67 | +2.494% | 524,317 | +42.144% |
| 2025-04-21 | 47.03 | 47.08 | 46.01 | 46.51 | -1.836% | 551,316 | +45.689% |
| 2025-04-17 | 46.98 | 47.60 | 46.97 | 47.38 | +1.304% | 617,018 | +43.014% |
| 2025-04-16 | 47.00 | 47.39 | 46.33 | 46.77 | -0.701% | 1,028,617 | +44.879% |
| 2025-04-15 | 47.27 | 47.83 | 47.04 | 47.10 | -0.212% | 683,246 | +43.864% |
| 2025-04-14 | 47.54 | 47.54 | 46.45 | 47.20 | 0.000% | 497,632 | +43.559% |