DFAU
Dimensional US Core Equity Market ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
52.89USD+0.724%(+0.38)447,559
DFAU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.95 | 53.08 | 52.73 | 52.88 | +0.705% | 447,559 | 0.000% |
| 2026-10-01 | 52.47 | 52.60 | 52.12 | 52.51 | +0.286% | 807,023 | +0.705% |
| 2026-09-30 | 52.66 | 52.82 | 52.36 | 52.36 | -0.210% | 546,632 | +0.993% |
| 2026-09-29 | 52.70 | 52.70 | 52.35 | 52.47 | -0.247% | 813,303 | +0.781% |
| 2026-09-28 | 52.75 | 52.86 | 52.50 | 52.60 | -0.755% | 360,084 | +0.532% |
| 2026-09-25 | 52.83 | 53.05 | 52.66 | 53.00 | +0.531% | 545,474 | -0.226% |
| 2026-09-24 | 52.55 | 52.82 | 52.45 | 52.72 | -0.114% | 604,459 | +0.303% |
| 2026-09-23 | 53.12 | 53.12 | 52.70 | 52.78 | -0.696% | 1,060,498 | +0.189% |
| 2026-09-22 | 53.26 | 53.30 | 53.11 | 53.15 | -0.263% | 728,340 | -0.508% |
| 2026-09-21 | 52.91 | 53.38 | 52.87 | 53.29 | +1.408% | 560,456 | -0.769% |
| 2026-09-18 | 52.64 | 52.64 | 52.34 | 52.55 | -0.038% | 417,007 | +0.628% |
| 2026-09-17 | 52.68 | 52.68 | 52.42 | 52.57 | +1.038% | 708,469 | +0.590% |
| 2026-09-16 | 52.42 | 52.55 | 51.70 | 52.03 | -0.478% | 647,467 | +1.634% |
| 2026-09-15 | 52.51 | 52.51 | 52.20 | 52.28 | -0.495% | 487,100 | +1.148% |
| 2026-09-14 | 52.45 | 52.72 | 52.35 | 52.54 | -0.455% | 571,345 | +0.647% |
| 2026-09-11 | 52.81 | 52.92 | 52.75 | 52.78 | +0.783% | 516,850 | +0.189% |
| 2026-09-10 | 52.39 | 52.50 | 52.26 | 52.37 | -0.532% | 697,275 | +0.974% |
| 2026-09-09 | 52.82 | 52.82 | 52.60 | 52.65 | -0.585% | 593,750 | +0.437% |
| 2026-09-08 | 53.21 | 53.25 | 52.92 | 52.96 | -0.601% | 510,028 | -0.151% |
| 2026-09-04 | 53.35 | 53.40 | 53.20 | 53.28 | -0.299% | 411,796 | -0.751% |
| 2026-09-03 | 53.14 | 53.48 | 53.05 | 53.44 | +1.002% | 495,252 | -1.048% |
| 2026-09-02 | 52.69 | 52.99 | 52.66 | 52.91 | +0.589% | 383,092 | -0.057% |
| 2026-09-01 | 52.63 | 52.83 | 52.47 | 52.60 | -0.680% | 529,157 | +0.532% |
| 2026-08-31 | 53.06 | 53.06 | 52.84 | 52.96 | -0.376% | 413,998 | -0.151% |
| 2026-08-28 | 53.42 | 53.57 | 53.12 | 53.16 | -0.281% | 370,412 | -0.527% |
| 2026-08-27 | 53.20 | 53.41 | 53.09 | 53.31 | +0.490% | 334,436 | -0.807% |
| 2026-08-26 | 52.92 | 53.13 | 52.90 | 53.05 | +0.075% | 438,763 | -0.320% |
| 2026-08-25 | 53.08 | 53.08 | 52.85 | 53.01 | +0.227% | 805,764 | -0.245% |
| 2026-08-24 | 53.01 | 53.01 | 52.83 | 52.89 | -0.320% | 526,674 | -0.019% |
| 2026-08-21 | 53.08 | 53.16 | 52.94 | 53.06 | +0.435% | 609,878 | -0.339% |
| 2026-08-20 | 53.09 | 53.20 | 52.77 | 52.83 | -0.863% | 531,729 | +0.095% |
| 2026-08-19 | 53.39 | 53.52 | 53.22 | 53.29 | +0.263% | 349,526 | -0.769% |
| 2026-08-18 | 53.32 | 53.33 | 53.13 | 53.15 | -0.765% | 409,667 | -0.508% |
| 2026-08-17 | 53.80 | 53.80 | 53.55 | 53.56 | -0.465% | 439,737 | -1.270% |
| 2026-08-14 | 53.88 | 53.95 | 53.73 | 53.81 | -0.074% | 366,372 | -1.728% |
| 2026-08-13 | 53.69 | 53.95 | 53.69 | 53.85 | +0.598% | 434,971 | -1.801% |
| 2026-08-12 | 53.68 | 53.71 | 53.43 | 53.53 | +0.262% | 600,702 | -1.214% |
| 2026-08-11 | 53.60 | 53.60 | 53.32 | 53.39 | -0.224% | 392,366 | -0.955% |
| 2026-08-10 | 53.49 | 53.65 | 53.42 | 53.51 | -0.037% | 508,941 | -1.177% |
| 2026-08-07 | 53.38 | 53.58 | 53.28 | 53.53 | +0.639% | 791,607 | -1.214% |
| 2026-08-06 | 53.35 | 53.45 | 53.15 | 53.19 | -0.150% | 548,369 | -0.583% |
| 2026-08-05 | 53.68 | 53.76 | 53.26 | 53.27 | -0.225% | 568,083 | -0.732% |
| 2026-08-04 | 52.70 | 53.52 | 52.70 | 53.39 | +1.773% | 477,115 | -0.955% |
| 2026-08-03 | 51.91 | 52.55 | 51.91 | 52.46 | +1.313% | 1,063,838 | +0.801% |
| 2026-07-31 | 51.67 | 51.89 | 51.16 | 51.78 | +0.544% | 426,243 | +2.124% |
| 2026-07-30 | 51.13 | 51.51 | 50.98 | 51.50 | +1.638% | 493,442 | +2.680% |
| 2026-07-29 | 51.36 | 51.56 | 50.65 | 50.67 | -1.497% | 489,402 | +4.362% |
| 2026-07-28 | 51.30 | 51.57 | 51.13 | 51.44 | +0.292% | 552,500 | +2.799% |
| 2026-07-27 | 51.66 | 51.72 | 51.08 | 51.29 | +0.078% | 443,503 | +3.100% |
| 2026-07-24 | 51.22 | 51.57 | 51.16 | 51.25 | +0.137% | 417,966 | +3.180% |
| 2026-07-23 | 51.25 | 51.48 | 51.00 | 51.18 | -1.159% | 592,408 | +3.322% |
| 2026-07-22 | 51.71 | 51.95 | 51.71 | 51.78 | -0.039% | 534,634 | +2.124% |
| 2026-07-21 | 51.63 | 51.84 | 51.50 | 51.80 | +0.847% | 752,918 | +2.085% |
| 2026-07-20 | 51.75 | 51.81 | 51.33 | 51.37 | -0.281% | 608,862 | +2.949% |
| 2026-07-17 | 51.43 | 51.76 | 51.32 | 51.51 | -0.923% | 619,219 | +2.660% |
| 2026-07-16 | 52.00 | 52.22 | 51.79 | 51.99 | -0.307% | 553,022 | +1.712% |
| 2026-07-15 | 52.15 | 52.23 | 51.88 | 52.15 | +0.346% | 410,945 | +1.400% |
| 2026-07-14 | 51.95 | 52.09 | 51.77 | 51.97 | +0.289% | 631,666 | +1.751% |
| 2026-07-13 | 52.06 | 52.16 | 51.73 | 51.82 | -0.690% | 538,443 | +2.046% |
| 2026-07-10 | 51.99 | 52.23 | 51.77 | 52.18 | +0.385% | 666,752 | +1.342% |
| 2026-07-09 | 51.67 | 52.02 | 51.58 | 51.98 | +0.873% | 420,402 | +1.731% |
| 2026-07-08 | 51.45 | 51.58 | 51.12 | 51.53 | -0.348% | 663,361 | +2.620% |
| 2026-07-07 | 51.92 | 51.96 | 51.56 | 51.71 | -0.481% | 662,839 | +2.263% |
| 2026-07-06 | 51.79 | 52.03 | 51.75 | 51.96 | +0.815% | 502,984 | +1.771% |
| 2026-07-02 | 51.75 | 52.03 | 51.20 | 51.54 | -0.136% | 839,843 | +2.600% |
| 2026-07-01 | 51.60 | 51.91 | 51.42 | 51.61 | -0.155% | 763,783 | +2.461% |
| 2026-06-30 | 51.38 | 51.77 | 51.32 | 51.69 | +0.741% | 510,645 | +2.302% |
| 2026-06-29 | 51.12 | 51.36 | 50.76 | 51.31 | +1.123% | 404,916 | +3.060% |
| 2026-06-26 | 50.58 | 51.09 | 50.51 | 50.74 | -0.236% | 1,359,772 | +4.218% |
| 2026-06-25 | 51.17 | 51.30 | 50.66 | 50.86 | +0.098% | 932,001 | +3.972% |
| 2026-06-24 | 50.90 | 51.27 | 50.66 | 50.81 | -0.020% | 520,921 | +4.074% |
| 2026-06-23 | 50.75 | 51.19 | 50.66 | 50.82 | -1.550% | 648,604 | +4.054% |
| 2026-06-22 | 51.80 | 51.97 | 51.52 | 51.62 | -0.251% | 834,890 | +2.441% |
| 2026-06-18 | 51.83 | 51.85 | 51.54 | 51.75 | +1.074% | 706,617 | +2.184% |
| 2026-06-17 | 51.88 | 51.98 | 51.08 | 51.20 | -1.254% | 906,927 | +3.281% |
| 2026-06-16 | 52.11 | 52.21 | 51.81 | 51.85 | -0.499% | 609,545 | +1.986% |
| 2026-06-15 | 51.99 | 52.27 | 51.99 | 52.11 | +1.579% | 560,747 | +1.478% |
| 2026-06-12 | 51.23 | 51.51 | 50.88 | 51.30 | +0.569% | 689,382 | +3.080% |
| 2026-06-11 | 50.36 | 51.16 | 50.13 | 51.01 | +1.827% | 627,408 | +3.666% |
| 2026-06-10 | 50.62 | 51.03 | 50.09 | 50.09 | -1.620% | 742,483 | +5.559% |
| 2026-06-09 | 51.30 | 51.59 | 49.88 | 50.92 | -0.137% | 957,946 | +3.849% |
| 2026-06-08 | 51.25 | 51.42 | 50.96 | 50.99 | +0.275% | 645,760 | +3.707% |
| 2026-06-05 | 51.85 | 51.90 | 50.72 | 50.85 | -2.624% | 567,102 | +3.992% |
| 2026-06-04 | 51.82 | 52.30 | 51.82 | 52.22 | +0.481% | 495,588 | +1.264% |
| 2026-06-03 | 52.20 | 52.26 | 51.92 | 51.97 | -0.669% | 611,156 | +1.751% |
| 2026-06-02 | 52.10 | 52.38 | 52.10 | 52.32 | +0.307% | 581,219 | +1.070% |
| 2026-06-01 | 52.01 | 52.28 | 51.89 | 52.16 | +0.288% | 584,640 | +1.380% |
| 2026-05-29 | 51.97 | 52.14 | 51.93 | 52.01 | +0.115% | 515,317 | +1.673% |
| 2026-05-28 | 51.62 | 51.98 | 51.56 | 51.95 | +0.542% | 475,430 | +1.790% |
| 2026-05-27 | 51.68 | 51.74 | 51.52 | 51.67 | +0.039% | 535,472 | +2.342% |
| 2026-05-26 | 51.53 | 51.74 | 51.49 | 51.65 | +0.800% | 588,977 | +2.381% |
| 2026-05-22 | 51.27 | 51.45 | 51.21 | 51.24 | +0.451% | 572,244 | +3.201% |
| 2026-05-21 | 50.71 | 51.16 | 50.61 | 51.01 | +0.216% | 443,220 | +3.666% |
| 2026-05-20 | 50.45 | 50.91 | 50.34 | 50.90 | +1.193% | 617,373 | +3.890% |
| 2026-05-19 | 50.37 | 50.59 | 50.16 | 50.30 | -0.711% | 446,528 | +5.129% |
| 2026-05-18 | 50.79 | 50.88 | 50.34 | 50.66 | -0.079% | 624,700 | +4.382% |
| 2026-05-15 | 50.93 | 50.98 | 50.63 | 50.70 | -1.247% | 810,093 | +4.300% |
| 2026-05-14 | 51.08 | 51.45 | 51.08 | 51.34 | +0.746% | 645,222 | +3.000% |
| 2026-05-13 | 50.75 | 51.06 | 50.52 | 50.96 | +0.513% | 495,234 | +3.768% |
| 2026-05-12 | 50.69 | 50.74 | 50.25 | 50.70 | -0.236% | 466,644 | +4.300% |
| 2026-05-11 | 50.65 | 50.94 | 50.65 | 50.82 | +0.138% | 687,923 | +4.054% |
| 2026-05-08 | 50.64 | 50.77 | 50.56 | 50.75 | +0.694% | 592,732 | +4.197% |
| 2026-05-07 | 50.73 | 50.73 | 50.27 | 50.40 | -0.454% | 634,532 | +4.921% |
| 2026-05-06 | 50.30 | 50.67 | 50.27 | 50.63 | +1.321% | 819,588 | +4.444% |
| 2026-05-05 | 49.76 | 50.06 | 49.76 | 49.97 | +0.888% | 637,125 | +5.823% |
| 2026-05-04 | 49.65 | 49.84 | 49.32 | 49.53 | -0.402% | 517,287 | +6.764% |
| 2026-05-01 | 49.81 | 50.01 | 49.72 | 49.73 | +0.262% | 639,778 | +6.334% |
| 2026-04-30 | 49.33 | 49.67 | 49.04 | 49.60 | +1.059% | 637,254 | +6.613% |
| 2026-04-29 | 49.15 | 49.17 | 48.90 | 49.08 | -0.122% | 1,115,160 | +7.742% |
| 2026-04-28 | 49.21 | 49.28 | 48.99 | 49.14 | -0.546% | 605,520 | +7.611% |
| 2026-04-27 | 49.27 | 49.44 | 49.22 | 49.41 | +0.162% | 764,864 | +7.023% |
| 2026-04-24 | 49.20 | 49.36 | 48.99 | 49.33 | +0.632% | 786,973 | +7.196% |
| 2026-04-23 | 49.11 | 49.28 | 48.58 | 49.02 | -0.366% | 1,198,074 | +7.874% |
| 2026-04-22 | 49.14 | 49.20 | 49.03 | 49.20 | +0.902% | 486,580 | +7.480% |
| 2026-04-21 | 49.22 | 49.30 | 48.69 | 48.76 | -0.652% | 768,558 | +8.450% |
| 2026-04-20 | 49.04 | 49.13 | 48.91 | 49.08 | -0.061% | 432,012 | +7.742% |
| 2026-04-17 | 48.81 | 49.31 | 48.81 | 49.11 | +1.300% | 557,416 | +7.677% |
| 2026-04-16 | 48.45 | 48.58 | 48.31 | 48.48 | +0.186% | 514,850 | +9.076% |
| 2026-04-15 | 48.13 | 48.40 | 48.05 | 48.39 | +0.708% | 584,475 | +9.279% |
| 2026-04-14 | 47.68 | 48.08 | 47.63 | 48.05 | +1.158% | 468,872 | +10.052% |
| 2026-04-13 | 46.88 | 47.54 | 46.86 | 47.50 | +0.956% | 459,920 | +11.326% |
| 2026-04-10 | 47.24 | 47.25 | 46.98 | 47.05 | -0.149% | 451,158 | +12.391% |
| 2026-04-09 | 46.80 | 47.20 | 46.69 | 47.12 | +0.555% | 728,890 | +12.224% |
| 2026-04-08 | 46.89 | 46.92 | 46.56 | 46.86 | +2.516% | 935,562 | +12.847% |
| 2026-04-07 | 45.54 | 45.71 | 45.18 | 45.71 | +0.022% | 1,108,016 | +15.686% |
| 2026-04-06 | 45.50 | 45.72 | 45.46 | 45.70 | +0.484% | 659,936 | +15.711% |
| 2026-04-02 | 44.85 | 45.66 | 44.74 | 45.48 | +0.088% | 1,172,605 | +16.271% |
| 2026-04-01 | 45.38 | 45.69 | 45.33 | 45.44 | +0.709% | 798,355 | +16.373% |
| 2026-03-31 | 44.35 | 45.17 | 44.26 | 45.12 | +2.896% | 1,162,430 | +17.199% |
| 2026-03-30 | 44.43 | 44.43 | 43.67 | 43.85 | -0.409% | 939,490 | +20.593% |
| 2026-03-27 | 44.61 | 44.61 | 43.95 | 44.03 | -1.675% | 1,368,747 | +20.100% |
| 2026-03-26 | 45.23 | 45.45 | 44.77 | 44.78 | -1.690% | 1,077,641 | +18.088% |
| 2026-03-25 | 45.67 | 45.81 | 45.33 | 45.55 | +0.619% | 1,371,863 | +16.092% |
| 2026-03-24 | 45.05 | 45.52 | 44.98 | 45.27 | -0.374% | 843,875 | +16.810% |
| 2026-03-23 | 45.58 | 45.95 | 45.35 | 45.44 | +1.203% | 1,112,589 | +16.373% |
| 2026-03-20 | 45.47 | 45.48 | 44.66 | 44.90 | -1.492% | 833,370 | +17.773% |
| 2026-03-19 | 45.30 | 45.79 | 45.26 | 45.58 | -0.175% | 775,566 | +16.016% |
| 2026-03-18 | 46.13 | 46.22 | 45.65 | 45.66 | -1.361% | 852,374 | +15.813% |
| 2026-03-17 | 46.38 | 46.55 | 46.23 | 46.29 | +0.325% | 473,707 | +14.236% |
| 2026-03-16 | 46.12 | 46.34 | 46.02 | 46.14 | +1.007% | 600,218 | +14.608% |
| 2026-03-13 | 46.15 | 46.34 | 45.62 | 45.68 | -0.523% | 853,561 | +15.762% |
| 2026-03-12 | 46.30 | 46.33 | 45.92 | 45.92 | -1.628% | 688,309 | +15.157% |
| 2026-03-11 | 46.75 | 46.89 | 46.46 | 46.68 | -0.107% | 738,220 | +13.282% |
| 2026-03-10 | 46.83 | 47.20 | 46.60 | 46.73 | -0.277% | 587,370 | +13.161% |
| 2026-03-09 | 46.01 | 46.95 | 45.70 | 46.86 | +0.818% | 1,581,020 | +12.847% |
| 2026-03-06 | 46.55 | 46.70 | 46.28 | 46.48 | -1.400% | 857,884 | +13.769% |
| 2026-03-05 | 47.21 | 47.48 | 46.75 | 47.14 | -0.674% | 962,001 | +12.176% |
| 2026-03-04 | 47.27 | 47.58 | 47.12 | 47.46 | +0.657% | 667,299 | +11.420% |
| 2026-03-03 | 46.78 | 47.31 | 46.37 | 47.15 | -0.987% | 1,417,662 | +12.153% |
| 2026-03-02 | 47.02 | 47.76 | 47.02 | 47.62 | +0.126% | 839,185 | +11.046% |
| 2026-02-27 | 47.41 | 47.59 | 47.27 | 47.56 | -0.585% | 769,809 | +11.186% |
| 2026-02-26 | 48.04 | 48.04 | 47.48 | 47.84 | -0.375% | 539,546 | +10.535% |
| 2026-02-25 | 47.87 | 48.05 | 47.79 | 48.02 | +0.734% | 558,674 | +10.121% |
| 2026-02-24 | 47.26 | 47.73 | 47.17 | 47.67 | +0.804% | 526,773 | +10.929% |
| 2026-02-23 | 47.72 | 47.85 | 47.14 | 47.29 | -1.170% | 611,641 | +11.821% |
| 2026-02-20 | 47.35 | 47.88 | 47.35 | 47.85 | +0.694% | 978,368 | +10.512% |
| 2026-02-19 | 47.43 | 47.61 | 47.31 | 47.52 | -0.189% | 642,748 | +11.279% |
| 2026-02-18 | 47.44 | 47.83 | 47.38 | 47.61 | +0.549% | 607,114 | +11.069% |
| 2026-02-17 | 47.22 | 47.49 | 46.87 | 47.35 | +0.127% | 1,013,434 | +11.679% |
| 2026-02-13 | 47.26 | 47.60 | 46.97 | 47.29 | +0.169% | 808,028 | +11.821% |
| 2026-02-12 | 48.15 | 48.25 | 47.16 | 47.21 | -1.625% | 1,759,754 | +12.010% |
| 2026-02-11 | 48.33 | 48.36 | 47.78 | 47.99 | -0.062% | 662,347 | +10.190% |
| 2026-02-10 | 48.21 | 48.29 | 47.98 | 48.02 | -0.229% | 512,333 | +10.121% |
| 2026-02-09 | 47.81 | 48.26 | 47.79 | 48.13 | +0.438% | 536,325 | +9.869% |
| 2026-02-06 | 47.22 | 48.02 | 47.22 | 47.92 | +2.110% | 750,998 | +10.351% |
| 2026-02-05 | 47.16 | 47.36 | 46.82 | 46.93 | -1.200% | 1,196,011 | +12.678% |
| 2026-02-04 | 47.71 | 47.84 | 47.18 | 47.50 | -0.294% | 1,694,071 | +11.326% |
| 2026-02-03 | 48.04 | 48.07 | 47.23 | 47.64 | -0.688% | 1,082,565 | +10.999% |
| 2026-02-02 | 47.52 | 48.08 | 47.52 | 47.97 | +0.587% | 750,949 | +10.236% |
| 2026-01-30 | 47.70 | 47.87 | 47.38 | 47.69 | -0.459% | 1,013,181 | +10.883% |
| 2026-01-29 | 48.08 | 48.08 | 47.28 | 47.91 | -0.167% | 861,639 | +10.374% |
| 2026-01-28 | 48.09 | 48.15 | 47.88 | 47.99 | 0.000% | 638,829 | +10.190% |
| 2026-01-27 | 47.91 | 48.06 | 47.86 | 47.99 | +0.355% | 580,904 | +10.190% |
| 2026-01-26 | 47.66 | 47.90 | 47.66 | 47.82 | +0.441% | 670,996 | +10.581% |
| 2026-01-23 | 47.65 | 47.73 | 47.51 | 47.61 | -0.147% | 1,078,229 | +11.069% |
| 2026-01-22 | 47.70 | 47.83 | 47.54 | 47.68 | +0.591% | 756,762 | +10.906% |
| 2026-01-21 | 46.99 | 47.63 | 46.91 | 47.40 | +1.282% | 1,492,616 | +11.561% |
| 2026-01-20 | 47.07 | 47.30 | 46.75 | 46.80 | -1.990% | 831,302 | +12.991% |
| 2026-01-16 | 47.90 | 47.92 | 47.66 | 47.75 | -0.125% | 608,570 | +10.743% |
| 2026-01-15 | 47.90 | 48.02 | 47.76 | 47.81 | +0.357% | 681,763 | +10.604% |
| 2026-01-14 | 47.64 | 47.70 | 47.37 | 47.64 | -0.397% | 881,980 | +10.999% |
| 2026-01-13 | 47.95 | 47.98 | 47.66 | 47.83 | -0.188% | 812,888 | +10.558% |
| 2026-01-12 | 47.60 | 47.96 | 47.60 | 47.92 | +0.188% | 486,100 | +10.351% |
| 2026-01-09 | 47.63 | 47.91 | 47.50 | 47.83 | +0.652% | 435,687 | +10.558% |
| 2026-01-08 | 47.43 | 47.60 | 47.36 | 47.52 | +0.084% | 594,389 | +11.279% |
| 2026-01-07 | 47.70 | 47.74 | 47.45 | 47.48 | -0.399% | 714,382 | +11.373% |
| 2026-01-06 | 47.36 | 47.70 | 47.34 | 47.67 | +0.676% | 683,523 | +10.929% |
| 2026-01-05 | 47.19 | 47.45 | 47.19 | 47.35 | +0.809% | 849,905 | +11.679% |
| 2026-01-02 | 47.08 | 47.15 | 46.75 | 46.97 | +0.363% | 848,648 | +12.582% |
| 2025-12-31 | 47.19 | 47.19 | 46.80 | 46.80 | -0.763% | 696,591 | +12.991% |
| 2025-12-30 | 47.22 | 47.29 | 47.16 | 47.16 | -0.169% | 731,683 | +12.129% |
| 2025-12-29 | 47.23 | 47.35 | 47.13 | 47.24 | -0.401% | 526,799 | +11.939% |
| 2025-12-26 | 47.48 | 47.51 | 47.35 | 47.43 | -0.021% | 726,515 | +11.491% |
| 2025-12-24 | 47.29 | 47.48 | 47.29 | 47.44 | +0.296% | 312,294 | +11.467% |
| 2025-12-23 | 47.08 | 47.31 | 47.02 | 47.30 | +0.339% | 700,758 | +11.797% |
| 2025-12-22 | 47.08 | 47.19 | 47.02 | 47.14 | +0.683% | 663,597 | +12.176% |
| 2025-12-19 | 46.58 | 46.87 | 46.54 | 46.82 | +0.883% | 717,529 | +12.943% |
| 2025-12-18 | 46.52 | 46.72 | 46.33 | 46.41 | +0.716% | 628,904 | +13.941% |
| 2025-12-17 | 46.64 | 46.67 | 46.08 | 46.08 | -1.052% | 749,552 | +14.757% |
| 2025-12-16 | 46.61 | 46.73 | 46.30 | 46.57 | -0.555% | 622,124 | +13.549% |
| 2025-12-15 | 47.18 | 47.18 | 46.74 | 46.83 | -0.171% | 582,645 | +12.919% |
| 2025-12-12 | 47.41 | 47.44 | 46.77 | 46.91 | -1.117% | 730,988 | +12.726% |
| 2025-12-11 | 47.14 | 47.45 | 46.99 | 47.44 | +0.360% | 640,894 | +11.467% |
| 2025-12-10 | 46.88 | 47.38 | 46.79 | 47.27 | +0.810% | 715,742 | +11.868% |
| 2025-12-09 | 46.88 | 47.07 | 46.87 | 46.89 | -0.064% | 450,585 | +12.775% |
| 2025-12-08 | 47.15 | 47.15 | 46.81 | 46.92 | -0.340% | 377,897 | +12.702% |
| 2025-12-05 | 47.09 | 47.27 | 47.00 | 47.08 | +0.170% | 438,377 | +12.319% |
| 2025-12-04 | 46.99 | 47.04 | 46.82 | 47.00 | +0.128% | 533,746 | +12.511% |
| 2025-12-03 | 46.65 | 47.00 | 46.65 | 46.94 | +0.449% | 540,664 | +12.654% |
| 2025-12-02 | 46.79 | 46.88 | 46.59 | 46.73 | +0.129% | 512,007 | +13.161% |
| 2025-12-01 | 46.54 | 46.88 | 46.54 | 46.67 | -0.427% | 567,851 | +13.306% |
| 2025-11-28 | 46.72 | 46.89 | 46.69 | 46.87 | +0.515% | 258,894 | +12.823% |
| 2025-11-26 | 46.49 | 46.78 | 46.44 | 46.63 | +0.691% | 532,359 | +13.403% |
| 2025-11-25 | 45.78 | 46.38 | 45.57 | 46.31 | +1.114% | 981,299 | +14.187% |
| 2025-11-24 | 45.38 | 45.88 | 45.31 | 45.80 | +1.417% | 650,520 | +15.459% |
| 2025-11-21 | 44.79 | 45.51 | 44.54 | 45.16 | +1.233% | 1,617,698 | +17.095% |
| 2025-11-20 | 46.01 | 46.18 | 44.58 | 44.61 | -1.501% | 1,989,127 | +18.538% |
| 2025-11-19 | 45.21 | 45.63 | 45.05 | 45.29 | +0.332% | 1,858,610 | +16.759% |
| 2025-11-18 | 45.19 | 45.46 | 44.83 | 45.14 | -0.660% | 1,183,745 | +17.147% |
| 2025-11-17 | 45.80 | 46.05 | 45.23 | 45.44 | -1.110% | 786,049 | +16.373% |
| 2025-11-14 | 45.51 | 46.22 | 45.38 | 45.95 | -0.065% | 758,863 | +15.082% |
| 2025-11-13 | 46.58 | 46.61 | 45.88 | 45.98 | -1.689% | 641,237 | +15.007% |
| 2025-11-12 | 46.86 | 46.91 | 46.65 | 46.77 | +0.086% | 1,407,960 | +13.064% |
| 2025-11-11 | 46.52 | 46.78 | 46.47 | 46.73 | +0.214% | 1,075,790 | +13.161% |
| 2025-11-10 | 46.41 | 46.70 | 46.23 | 46.63 | +1.436% | 576,104 | +13.403% |
| 2025-11-07 | 45.68 | 45.97 | 45.27 | 45.97 | +0.240% | 549,517 | +15.032% |
| 2025-11-06 | 46.32 | 46.38 | 45.76 | 45.86 | -1.100% | 608,793 | +15.307% |
| 2025-11-05 | 46.16 | 46.60 | 46.14 | 46.37 | +0.477% | 2,335,937 | +14.039% |
| 2025-11-04 | 46.22 | 46.47 | 46.10 | 46.15 | -1.157% | 561,882 | +14.583% |
| 2025-11-03 | 46.87 | 46.87 | 46.44 | 46.69 | +0.129% | 503,321 | +13.258% |
| 2025-10-31 | 46.81 | 46.81 | 46.44 | 46.63 | +0.344% | 446,015 | +13.403% |
| 2025-10-30 | 46.70 | 46.90 | 46.47 | 46.47 | -1.065% | 633,901 | +13.794% |
| 2025-10-29 | 47.11 | 47.17 | 46.72 | 46.97 | -0.085% | 770,820 | +12.582% |
| 2025-10-28 | 47.01 | 47.11 | 46.88 | 47.01 | +0.170% | 874,860 | +12.487% |
| 2025-10-27 | 46.81 | 46.97 | 46.78 | 46.93 | +1.055% | 685,862 | +12.678% |
| 2025-10-24 | 46.43 | 46.55 | 46.38 | 46.44 | +0.803% | 471,038 | +13.867% |
| 2025-10-23 | 45.84 | 46.15 | 45.81 | 46.07 | +0.677% | 641,978 | +14.782% |
| 2025-10-22 | 46.05 | 46.07 | 45.48 | 45.76 | -0.651% | 686,926 | +15.559% |
| 2025-10-21 | 46.05 | 46.17 | 45.93 | 46.06 | +0.109% | 491,510 | +14.807% |
| 2025-10-20 | 45.78 | 46.09 | 45.78 | 46.01 | +1.099% | 412,301 | +14.932% |
| 2025-10-17 | 45.19 | 45.61 | 45.14 | 45.51 | +0.419% | 518,967 | +16.194% |
| 2025-10-16 | 45.81 | 45.86 | 45.07 | 45.32 | -0.745% | 592,962 | +16.681% |
| 2025-10-15 | 45.85 | 46.03 | 45.27 | 45.66 | +0.396% | 644,134 | +15.813% |
| 2025-10-14 | 45.05 | 45.72 | 44.81 | 45.48 | 0.000% | 531,478 | +16.271% |
| 2025-10-13 | 45.32 | 45.58 | 45.24 | 45.48 | +1.586% | 518,128 | +16.271% |
| 2025-10-10 | 46.08 | 46.21 | 44.74 | 44.77 | -2.737% | 1,101,541 | +18.115% |
| 2025-10-09 | 46.25 | 46.25 | 45.91 | 46.03 | -0.368% | 609,731 | +14.882% |
| 2025-10-08 | 46.00 | 46.21 | 45.94 | 46.20 | +0.610% | 1,214,476 | +14.459% |
| 2025-10-07 | 46.19 | 46.24 | 45.81 | 45.92 | -0.498% | 835,673 | +15.157% |
| 2025-10-06 | 46.17 | 46.22 | 45.99 | 46.15 | +0.304% | 456,637 | +14.583% |
| 2025-10-03 | 46.01 | 46.24 | 45.94 | 46.01 | +0.087% | 665,148 | +14.932% |
| 2025-10-02 | 46.01 | 46.03 | 45.78 | 45.97 | +0.153% | 554,797 | +15.032% |
| 2025-10-01 | 45.56 | 45.96 | 45.56 | 45.90 | +0.306% | 962,990 | +15.207% |
| 2025-09-30 | 45.59 | 45.78 | 45.44 | 45.76 | +0.307% | 628,817 | +15.559% |
| 2025-09-29 | 45.68 | 45.71 | 45.50 | 45.62 | +0.264% | 569,229 | +15.914% |
| 2025-09-26 | 45.36 | 45.53 | 45.24 | 45.50 | +0.619% | 599,803 | +16.220% |
| 2025-09-25 | 45.22 | 45.31 | 44.98 | 45.22 | -0.484% | 822,191 | +16.939% |
| 2025-09-24 | 45.69 | 45.69 | 45.37 | 45.44 | -0.373% | 615,892 | +16.373% |
| 2025-09-23 | 45.88 | 45.94 | 45.54 | 45.61 | -0.762% | 651,200 | +15.939% |
| 2025-09-22 | 45.66 | 46.02 | 45.65 | 45.96 | +0.415% | 539,498 | +15.057% |
| 2025-09-19 | 45.80 | 45.81 | 45.56 | 45.77 | +0.307% | 573,185 | +15.534% |
| 2025-09-18 | 45.56 | 45.78 | 45.45 | 45.63 | +0.617% | 1,511,856 | +15.889% |
| 2025-09-17 | 45.37 | 45.61 | 45.01 | 45.35 | -0.044% | 720,953 | +16.604% |
| 2025-09-16 | 45.47 | 45.49 | 45.30 | 45.37 | -0.154% | 718,866 | +16.553% |
| 2025-09-15 | 45.40 | 45.48 | 45.35 | 45.44 | +0.442% | 547,564 | +16.373% |
| 2025-09-12 | 45.29 | 45.36 | 45.20 | 45.24 | -0.154% | 525,028 | +16.888% |
| 2025-09-11 | 45.05 | 45.36 | 44.99 | 45.31 | +0.913% | 625,123 | +16.707% |
| 2025-09-10 | 45.01 | 45.06 | 44.78 | 44.90 | +0.268% | 541,612 | +17.773% |
| 2025-09-09 | 44.72 | 44.81 | 44.58 | 44.78 | +0.134% | 634,642 | +18.088% |
| 2025-09-08 | 44.75 | 44.80 | 44.62 | 44.72 | +0.224% | 444,353 | +18.247% |
| 2025-09-05 | 44.89 | 44.96 | 44.32 | 44.62 | -0.201% | 584,162 | +18.512% |
| 2025-09-04 | 44.40 | 44.72 | 44.32 | 44.71 | +0.880% | 419,859 | +18.273% |
| 2025-09-03 | 44.27 | 44.35 | 44.11 | 44.32 | +0.408% | 582,363 | +19.314% |
| 2025-09-02 | 43.92 | 44.15 | 43.74 | 44.14 | -0.653% | 567,328 | +19.801% |
| 2025-08-29 | 44.62 | 44.62 | 44.31 | 44.43 | -0.582% | 475,770 | +19.019% |
| 2025-08-28 | 44.63 | 44.74 | 44.48 | 44.69 | +0.292% | 554,426 | +18.326% |
| 2025-08-27 | 44.40 | 44.61 | 44.40 | 44.56 | +0.270% | 385,581 | +18.671% |
| 2025-08-26 | 44.25 | 44.45 | 44.20 | 44.44 | +0.429% | 459,724 | +18.992% |
| 2025-08-25 | 44.38 | 44.43 | 44.25 | 44.25 | -0.450% | 709,841 | +19.503% |
| 2025-08-22 | 43.79 | 44.54 | 43.79 | 44.45 | +1.786% | 689,912 | +18.965% |
| 2025-08-21 | 43.65 | 43.81 | 43.56 | 43.67 | -0.342% | 496,104 | +21.090% |
| 2025-08-20 | 43.89 | 43.89 | 43.48 | 43.82 | -0.273% | 665,336 | +20.675% |
| 2025-08-19 | 44.14 | 44.25 | 43.87 | 43.94 | -0.566% | 428,407 | +20.346% |
| 2025-08-18 | 44.14 | 44.21 | 44.10 | 44.19 | +0.045% | 366,998 | +19.665% |
| 2025-08-15 | 44.37 | 44.37 | 44.11 | 44.17 | -0.248% | 514,422 | +19.719% |
| 2025-08-14 | 44.16 | 44.32 | 44.10 | 44.28 | -0.135% | 448,280 | +19.422% |
| 2025-08-13 | 44.23 | 44.35 | 44.16 | 44.34 | +0.544% | 546,181 | +19.260% |
| 2025-08-12 | 43.74 | 44.10 | 43.65 | 44.10 | +1.309% | 486,659 | +19.909% |
| 2025-08-11 | 43.67 | 43.73 | 43.47 | 43.53 | -0.275% | 476,713 | +21.479% |
| 2025-08-08 | 43.49 | 43.68 | 43.45 | 43.65 | +0.762% | 465,559 | +21.145% |
| 2025-08-07 | 43.61 | 43.67 | 43.12 | 43.32 | -0.069% | 612,337 | +22.068% |
| 2025-08-06 | 43.13 | 43.41 | 43.06 | 43.35 | +0.603% | 1,353,650 | +21.984% |
| 2025-08-05 | 43.32 | 43.37 | 42.97 | 43.09 | -0.416% | 805,069 | +22.720% |
| 2025-08-04 | 42.89 | 43.27 | 42.89 | 43.27 | +1.525% | 473,498 | +22.209% |
| 2025-08-01 | 42.89 | 42.89 | 42.41 | 42.62 | -1.661% | 616,114 | +24.073% |
| 2025-07-31 | 43.82 | 43.87 | 43.27 | 43.34 | -0.391% | 596,328 | +22.012% |
| 2025-07-30 | 43.66 | 43.74 | 43.30 | 43.51 | -0.138% | 451,186 | +21.535% |
| 2025-07-29 | 43.83 | 43.84 | 43.52 | 43.57 | -0.389% | 485,480 | +21.368% |
| 2025-07-28 | 43.76 | 43.79 | 43.64 | 43.74 | 0.000% | 332,899 | +20.896% |
| 2025-07-25 | 43.62 | 43.77 | 43.56 | 43.74 | +0.459% | 449,467 | +20.896% |
| 2025-07-24 | 43.61 | 43.67 | 43.54 | 43.54 | -0.069% | 407,590 | +21.452% |
| 2025-07-23 | 43.38 | 43.57 | 43.28 | 43.57 | +0.833% | 533,458 | +21.368% |
| 2025-07-22 | 43.18 | 43.27 | 42.99 | 43.21 | +0.209% | 571,332 | +22.379% |
| 2025-07-21 | 43.17 | 43.36 | 43.11 | 43.12 | +0.023% | 544,724 | +22.635% |
| 2025-07-18 | 43.26 | 43.26 | 43.02 | 43.11 | -0.046% | 473,581 | +22.663% |
| 2025-07-17 | 42.81 | 43.16 | 42.81 | 43.13 | +0.747% | 478,377 | +22.606% |
| 2025-07-16 | 42.76 | 42.85 | 42.36 | 42.81 | +0.328% | 559,361 | +23.523% |
| 2025-07-15 | 43.13 | 43.13 | 42.66 | 42.67 | -0.606% | 577,074 | +23.928% |
| 2025-07-14 | 42.79 | 42.96 | 42.73 | 42.93 | +0.187% | 687,052 | +23.177% |
| 2025-07-11 | 42.83 | 42.94 | 42.73 | 42.85 | -0.488% | 531,100 | +23.407% |
| 2025-07-10 | 42.91 | 43.14 | 42.86 | 43.06 | +0.350% | 536,952 | +22.805% |
| 2025-07-09 | 42.81 | 42.94 | 42.67 | 42.91 | +0.586% | 592,641 | +23.235% |
| 2025-07-08 | 42.72 | 42.79 | 42.60 | 42.66 | 0.000% | 637,803 | +23.957% |
| 2025-07-07 | 42.85 | 42.91 | 42.45 | 42.66 | -0.721% | 595,398 | +23.957% |
| 2025-07-03 | 42.83 | 43.05 | 42.81 | 42.97 | +0.703% | 407,924 | +23.063% |
| 2025-07-02 | 42.40 | 42.67 | 42.37 | 42.67 | +0.589% | 791,347 | +23.928% |
| 2025-07-01 | 42.22 | 42.52 | 42.22 | 42.42 | +0.142% | 2,896,163 | +24.658% |
| 2025-06-30 | 42.31 | 42.44 | 42.17 | 42.36 | +0.451% | 554,075 | +24.835% |
| 2025-06-27 | 42.02 | 42.28 | 41.88 | 42.17 | +0.500% | 806,671 | +25.397% |
| 2025-06-26 | 41.75 | 41.98 | 41.70 | 41.96 | +0.890% | 646,134 | +26.025% |
| 2025-06-25 | 41.71 | 41.71 | 41.50 | 41.59 | -0.048% | 591,472 | +27.146% |
| 2025-06-24 | 41.45 | 41.68 | 41.39 | 41.61 | +0.848% | 564,305 | +27.085% |
| 2025-06-23 | 40.88 | 41.28 | 40.68 | 41.26 | +0.880% | 618,735 | +28.163% |
| 2025-06-20 | 41.15 | 41.22 | 40.78 | 40.90 | -0.171% | 579,123 | +29.291% |
| 2025-06-18 | 40.98 | 41.22 | 40.91 | 40.97 | +0.073% | 563,426 | +29.070% |
| 2025-06-17 | 41.11 | 41.23 | 40.90 | 40.94 | -0.848% | 874,228 | +29.165% |
| 2025-06-16 | 41.15 | 41.41 | 41.15 | 41.29 | +0.978% | 499,310 | +28.070% |
| 2025-06-13 | 41.00 | 41.25 | 40.79 | 40.89 | -1.208% | 1,033,200 | +29.323% |
| 2025-06-12 | 41.12 | 41.39 | 41.09 | 41.39 | +0.364% | 583,793 | +27.760% |
| 2025-06-11 | 41.50 | 41.52 | 41.12 | 41.24 | -0.386% | 714,350 | +28.225% |
| 2025-06-10 | 41.23 | 41.40 | 41.19 | 41.40 | +0.583% | 565,171 | +27.729% |
| 2025-06-09 | 41.22 | 41.29 | 41.10 | 41.16 | +0.097% | 518,681 | +28.474% |
| 2025-06-06 | 41.06 | 41.20 | 40.97 | 41.12 | +1.032% | 732,407 | +28.599% |
| 2025-06-05 | 40.94 | 41.08 | 40.57 | 40.70 | -0.392% | 1,304,189 | +29.926% |
| 2025-06-04 | 40.96 | 41.00 | 40.83 | 40.86 | -0.024% | 851,475 | +29.418% |
| 2025-06-03 | 40.59 | 40.93 | 40.52 | 40.87 | +0.739% | 579,150 | +29.386% |
| 2025-06-02 | 40.31 | 40.58 | 40.04 | 40.57 | +0.446% | 644,074 | +30.343% |
| 2025-05-30 | 40.35 | 40.50 | 39.98 | 40.39 | -0.074% | 643,089 | +30.923% |
| 2025-05-29 | 40.68 | 40.68 | 40.17 | 40.42 | +0.323% | 580,881 | +30.826% |
| 2025-05-28 | 40.60 | 40.64 | 40.24 | 40.29 | -0.617% | 858,852 | +31.248% |
| 2025-05-27 | 40.18 | 40.56 | 40.08 | 40.54 | +2.039% | 602,797 | +30.439% |
| 2025-05-23 | 39.48 | 39.90 | 39.48 | 39.73 | -0.650% | 974,138 | +33.098% |
| 2025-05-22 | 39.92 | 40.23 | 39.85 | 39.99 | 0.000% | 804,562 | +32.233% |
| 2025-05-21 | 40.42 | 40.63 | 39.90 | 39.99 | -1.720% | 916,724 | +32.233% |
| 2025-05-20 | 40.73 | 40.80 | 40.50 | 40.69 | -0.343% | 626,103 | +29.958% |
| 2025-05-19 | 40.36 | 40.88 | 40.36 | 40.83 | -0.024% | 751,356 | +29.513% |
| 2025-05-16 | 40.60 | 40.84 | 40.49 | 40.84 | +0.715% | 433,523 | +29.481% |
| 2025-05-15 | 40.26 | 40.58 | 40.19 | 40.55 | +0.471% | 729,000 | +30.407% |
| 2025-05-14 | 40.43 | 40.48 | 40.26 | 40.36 | 0.000% | 822,528 | +31.021% |
| 2025-05-13 | 40.14 | 40.52 | 40.10 | 40.36 | +0.724% | 923,695 | +31.021% |
| 2025-05-12 | 40.01 | 40.07 | 39.72 | 40.07 | +3.406% | 763,940 | +31.969% |
| 2025-05-09 | 38.89 | 38.98 | 38.65 | 38.75 | -0.103% | 591,324 | +36.465% |
| 2025-05-08 | 38.74 | 39.16 | 38.55 | 38.79 | +0.832% | 1,316,103 | +36.324% |
| 2025-05-07 | 38.41 | 38.60 | 38.13 | 38.47 | +0.418% | 836,018 | +37.458% |
| 2025-05-06 | 38.27 | 38.61 | 38.17 | 38.31 | -0.777% | 586,231 | +38.032% |
| 2025-05-05 | 38.48 | 38.82 | 38.48 | 38.61 | -0.515% | 912,222 | +36.959% |
| 2025-05-02 | 38.64 | 38.91 | 38.50 | 38.81 | +1.570% | 559,052 | +36.254% |
| 2025-05-01 | 38.30 | 38.57 | 38.16 | 38.21 | +0.685% | 543,985 | +38.393% |
| 2025-04-30 | 37.50 | 38.05 | 37.07 | 37.95 | -0.026% | 668,245 | +39.341% |
| 2025-04-29 | 37.64 | 38.05 | 37.61 | 37.96 | +0.530% | 908,531 | +39.305% |
| 2025-04-28 | 37.81 | 37.93 | 37.36 | 37.76 | +0.106% | 582,706 | +40.042% |
| 2025-04-25 | 37.43 | 37.74 | 37.27 | 37.72 | +0.587% | 709,008 | +40.191% |
| 2025-04-24 | 36.83 | 37.54 | 36.73 | 37.50 | +2.096% | 743,115 | +41.013% |
| 2025-04-23 | 37.07 | 37.43 | 36.62 | 36.73 | +1.633% | 928,070 | +43.970% |
| 2025-04-22 | 35.63 | 36.31 | 35.62 | 36.14 | +2.496% | 2,242,835 | +46.320% |
| 2025-04-21 | 35.71 | 35.75 | 34.89 | 35.26 | -2.273% | 912,780 | +49.972% |
| 2025-04-17 | 36.11 | 36.39 | 35.91 | 36.08 | +0.222% | 1,504,492 | +46.563% |
| 2025-04-16 | 36.38 | 36.60 | 35.63 | 36.00 | -2.121% | 853,545 | +46.889% |
| 2025-04-15 | 36.85 | 37.15 | 36.70 | 36.78 | -0.163% | 866,301 | +43.774% |
| 2025-04-14 | 37.18 | 37.18 | 36.48 | 36.84 | 0.000% | 908,258 | +43.540% |