DFAW
Dimensional World Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 10:57:27 AM EDT
84.04USD+0.346%(+0.29)15,378
84.04Bid84.10Ask0.06SpreadDFAW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 83.82 | 84.04 | 83.82 | 84.04 | +0.346% | 15,378 | 0.000% |
| 2026-10-02 | 83.65 | 83.95 | 83.40 | 83.75 | +0.806% | 64,433 | +0.346% |
| 2026-10-01 | 83.00 | 83.17 | 82.47 | 83.08 | +0.935% | 87,977 | +1.156% |
| 2026-09-30 | 83.33 | 83.63 | 82.31 | 82.31 | -1.260% | 142,552 | +2.102% |
| 2026-09-29 | 83.54 | 83.54 | 83.03 | 83.36 | -0.239% | 98,048 | +0.816% |
| 2026-09-28 | 83.68 | 83.95 | 83.32 | 83.56 | -0.678% | 107,466 | +0.574% |
| 2026-09-25 | 84.12 | 84.20 | 83.61 | 84.13 | +0.574% | 125,512 | -0.107% |
| 2026-09-24 | 83.58 | 83.77 | 83.27 | 83.65 | -0.179% | 109,202 | +0.466% |
| 2026-09-23 | 84.52 | 84.52 | 83.73 | 83.80 | -0.969% | 85,427 | +0.286% |
| 2026-09-22 | 84.65 | 84.77 | 84.40 | 84.62 | -0.212% | 105,841 | -0.685% |
| 2026-09-21 | 83.91 | 84.92 | 83.91 | 84.80 | +1.097% | 93,943 | -0.896% |
| 2026-09-18 | 83.93 | 83.93 | 83.57 | 83.88 | -0.226% | 55,604 | +0.191% |
| 2026-09-17 | 83.94 | 84.26 | 83.94 | 84.07 | +1.021% | 38,483 | -0.036% |
| 2026-09-16 | 83.79 | 84.26 | 82.74 | 83.22 | -0.573% | 77,794 | +0.985% |
| 2026-09-15 | 84.15 | 84.15 | 83.51 | 83.70 | -0.405% | 78,657 | +0.406% |
| 2026-09-14 | 84.08 | 84.41 | 83.77 | 84.04 | -0.709% | 88,883 | 0.000% |
| 2026-09-11 | 84.64 | 84.79 | 84.52 | 84.64 | +0.870% | 80,902 | -0.709% |
| 2026-09-10 | 84.03 | 84.60 | 83.83 | 83.91 | -0.827% | 82,998 | +0.155% |
| 2026-09-09 | 84.89 | 85.00 | 84.48 | 84.61 | -0.611% | 99,966 | -0.674% |
| 2026-09-08 | 85.50 | 85.93 | 85.05 | 85.13 | -0.596% | 99,226 | -1.280% |
| 2026-09-04 | 85.43 | 85.77 | 85.41 | 85.64 | 0.000% | 163,766 | -1.868% |
| 2026-09-03 | 85.06 | 85.72 | 85.06 | 85.64 | +0.872% | 89,341 | -1.868% |
| 2026-09-02 | 84.48 | 84.93 | 84.48 | 84.90 | +0.664% | 93,590 | -1.013% |
| 2026-09-01 | 84.55 | 84.80 | 84.23 | 84.34 | -0.718% | 106,338 | -0.356% |
| 2026-08-31 | 85.27 | 85.27 | 84.76 | 84.95 | -0.399% | 89,700 | -1.071% |
| 2026-08-28 | 85.50 | 85.90 | 85.20 | 85.29 | -0.385% | 59,954 | -1.466% |
| 2026-08-27 | 85.48 | 85.70 | 85.30 | 85.62 | +0.269% | 54,047 | -1.845% |
| 2026-08-26 | 85.05 | 85.55 | 85.05 | 85.39 | +0.023% | 92,843 | -1.581% |
| 2026-08-25 | 85.43 | 85.43 | 84.97 | 85.37 | +0.412% | 67,409 | -1.558% |
| 2026-08-24 | 85.26 | 85.30 | 84.90 | 85.02 | -0.363% | 91,585 | -1.153% |
| 2026-08-21 | 85.50 | 85.50 | 85.12 | 85.33 | +0.530% | 101,275 | -1.512% |
| 2026-08-20 | 85.06 | 85.37 | 84.86 | 84.88 | -0.586% | 69,871 | -0.990% |
| 2026-08-19 | 85.67 | 85.74 | 85.31 | 85.38 | +0.423% | 60,399 | -1.569% |
| 2026-08-18 | 85.73 | 85.73 | 85.01 | 85.02 | -1.024% | 58,333 | -1.153% |
| 2026-08-17 | 86.23 | 86.23 | 85.82 | 85.90 | -0.267% | 59,218 | -2.165% |
| 2026-08-14 | 86.36 | 86.36 | 85.97 | 86.13 | +0.035% | 54,851 | -2.427% |
| 2026-08-13 | 85.93 | 86.23 | 85.83 | 86.10 | +0.432% | 66,013 | -2.393% |
| 2026-08-12 | 86.05 | 86.18 | 85.51 | 85.73 | +0.375% | 59,933 | -1.971% |
| 2026-08-11 | 85.62 | 85.72 | 85.31 | 85.41 | -0.035% | 107,951 | -1.604% |
| 2026-08-10 | 85.73 | 85.73 | 85.17 | 85.44 | -0.164% | 54,331 | -1.639% |
| 2026-08-07 | 85.06 | 85.72 | 85.06 | 85.58 | +0.706% | 97,275 | -1.799% |
| 2026-08-06 | 85.44 | 85.44 | 84.90 | 84.98 | -0.059% | 103,770 | -1.106% |
| 2026-08-05 | 85.82 | 85.82 | 85.03 | 85.03 | -0.270% | 180,200 | -1.164% |
| 2026-08-04 | 84.12 | 85.34 | 84.12 | 85.26 | +1.379% | 57,963 | -1.431% |
| 2026-08-03 | 83.49 | 84.14 | 83.20 | 84.10 | +1.399% | 101,124 | -0.071% |
| 2026-07-31 | 83.10 | 83.10 | 82.06 | 82.94 | +0.217% | 52,860 | +1.326% |
| 2026-07-30 | 82.20 | 82.80 | 81.98 | 82.76 | +1.487% | 48,316 | +1.547% |
| 2026-07-29 | 81.90 | 84.32 | 81.41 | 81.55 | -1.179% | 134,432 | +3.057% |
| 2026-07-28 | 82.01 | 82.71 | 82.01 | 82.52 | +0.109% | 36,939 | +1.842% |
| 2026-07-27 | 83.26 | 83.26 | 82.04 | 82.43 | +0.182% | 106,885 | +1.953% |
| 2026-07-24 | 82.74 | 82.74 | 82.10 | 82.28 | +0.158% | 63,049 | +2.139% |
| 2026-07-23 | 82.33 | 82.53 | 81.82 | 82.15 | -0.869% | 93,699 | +2.301% |
| 2026-07-22 | 82.85 | 83.16 | 82.82 | 82.87 | +0.012% | 40,837 | +1.412% |
| 2026-07-21 | 82.59 | 82.91 | 82.27 | 82.86 | +1.036% | 71,996 | +1.424% |
| 2026-07-20 | 82.65 | 82.66 | 81.93 | 82.01 | -0.389% | 93,572 | +2.475% |
| 2026-07-17 | 82.07 | 82.63 | 81.84 | 82.33 | -0.795% | 70,922 | +2.077% |
| 2026-07-16 | 83.05 | 83.20 | 82.63 | 82.99 | -0.300% | 44,070 | +1.265% |
| 2026-07-15 | 83.38 | 83.38 | 82.71 | 83.24 | +0.338% | 128,628 | +0.961% |
| 2026-07-14 | 83.00 | 83.33 | 82.74 | 82.96 | +0.521% | 77,861 | +1.302% |
| 2026-07-13 | 83.15 | 84.35 | 82.50 | 82.53 | -0.936% | 67,078 | +1.830% |
| 2026-07-10 | 83.40 | 83.40 | 82.69 | 83.31 | +0.482% | 82,580 | +0.876% |
| 2026-07-09 | 82.65 | 83.05 | 82.40 | 82.91 | +0.729% | 49,844 | +1.363% |
| 2026-07-08 | 82.48 | 82.87 | 81.54 | 82.31 | -0.472% | 65,952 | +2.102% |
| 2026-07-07 | 83.42 | 83.80 | 82.48 | 82.70 | -1.006% | 66,944 | +1.620% |
| 2026-07-06 | 83.12 | 83.84 | 83.03 | 83.54 | +0.930% | 105,927 | +0.599% |
| 2026-07-02 | 83.11 | 83.52 | 82.13 | 82.77 | +0.303% | 466,714 | +1.534% |
| 2026-07-01 | 82.25 | 83.08 | 82.25 | 82.52 | -0.326% | 651,288 | +1.842% |
| 2026-06-30 | 82.71 | 82.98 | 82.36 | 82.79 | +0.400% | 167,358 | +1.510% |
| 2026-06-29 | 81.98 | 82.49 | 81.64 | 82.46 | +0.280% | 94,719 | +1.916% |
| 2026-06-26 | 81.82 | 82.24 | 81.45 | 82.23 | +0.158% | 98,485 | +2.201% |
| 2026-06-25 | 82.51 | 82.62 | 81.75 | 82.10 | +0.404% | 210,066 | +2.363% |
| 2026-06-24 | 82.05 | 82.25 | 81.46 | 81.77 | +0.037% | 76,912 | +2.776% |
| 2026-06-23 | 81.54 | 82.24 | 81.51 | 81.74 | -1.932% | 70,672 | +2.814% |
| 2026-06-22 | 83.65 | 83.68 | 83.20 | 83.35 | +0.060% | 58,811 | +0.828% |
| 2026-06-18 | 83.20 | 83.46 | 83.11 | 83.30 | +0.945% | 76,215 | +0.888% |
| 2026-06-17 | 83.56 | 84.47 | 82.37 | 82.52 | -1.126% | 61,953 | +1.842% |
| 2026-06-16 | 84.10 | 84.11 | 83.36 | 83.46 | -0.418% | 51,188 | +0.695% |
| 2026-06-15 | 84.17 | 84.49 | 83.58 | 83.81 | +1.220% | 60,964 | +0.274% |
| 2026-06-12 | 82.45 | 83.06 | 82.11 | 82.80 | +0.571% | 102,806 | +1.498% |
| 2026-06-11 | 81.21 | 82.47 | 80.85 | 82.33 | +2.210% | 59,333 | +2.077% |
| 2026-06-10 | 81.44 | 81.88 | 80.54 | 80.55 | -1.516% | 88,934 | +4.333% |
| 2026-06-09 | 82.34 | 82.70 | 80.21 | 81.79 | +0.196% | 58,254 | +2.751% |
| 2026-06-08 | 82.41 | 82.41 | 81.52 | 81.63 | +0.480% | 62,246 | +2.952% |
| 2026-06-05 | 82.83 | 83.31 | 81.24 | 81.24 | -2.788% | 83,455 | +3.447% |
| 2026-06-04 | 83.18 | 83.68 | 83.06 | 83.57 | +0.535% | 72,605 | +0.562% |
| 2026-06-03 | 83.74 | 83.74 | 83.07 | 83.13 | -0.699% | 63,043 | +1.101% |
| 2026-06-02 | 83.29 | 84.03 | 83.29 | 83.71 | +0.468% | 49,666 | +0.394% |
| 2026-06-01 | 83.34 | 83.48 | 82.83 | 83.32 | -0.024% | 71,480 | +0.864% |
| 2026-05-29 | 83.44 | 83.96 | 83.05 | 83.34 | +0.265% | 82,983 | +0.840% |
| 2026-05-28 | 82.96 | 83.19 | 82.43 | 83.12 | +0.362% | 74,175 | +1.107% |
| 2026-05-27 | 83.00 | 83.31 | 82.68 | 82.82 | -0.121% | 54,512 | +1.473% |
| 2026-05-26 | 82.69 | 83.00 | 82.65 | 82.92 | +1.097% | 62,085 | +1.351% |
| 2026-05-22 | 82.17 | 82.25 | 81.86 | 82.02 | +0.293% | 34,320 | +2.463% |
| 2026-05-21 | 81.04 | 81.84 | 80.85 | 81.78 | +0.417% | 64,623 | +2.764% |
| 2026-05-20 | 80.80 | 81.48 | 80.42 | 81.44 | +1.306% | 125,701 | +3.193% |
| 2026-05-19 | 80.75 | 80.78 | 80.14 | 80.39 | -0.741% | 165,392 | +4.540% |
| 2026-05-18 | 81.11 | 81.37 | 80.52 | 80.99 | +0.161% | 79,046 | +3.766% |
| 2026-05-15 | 81.42 | 81.42 | 80.78 | 80.86 | -1.534% | 106,057 | +3.933% |
| 2026-05-14 | 81.95 | 82.33 | 81.84 | 82.12 | +0.477% | 66,744 | +2.338% |
| 2026-05-13 | 81.45 | 81.82 | 81.21 | 81.73 | +0.479% | 56,374 | +2.826% |
| 2026-05-12 | 81.23 | 81.43 | 80.57 | 81.34 | -0.502% | 63,008 | +3.319% |
| 2026-05-11 | 81.77 | 81.91 | 81.66 | 81.75 | +0.049% | 56,736 | +2.801% |
| 2026-05-08 | 81.50 | 81.75 | 81.43 | 81.71 | +0.381% | 69,054 | +2.852% |
| 2026-05-07 | 82.12 | 82.12 | 80.94 | 81.40 | -0.452% | 93,866 | +3.243% |
| 2026-05-06 | 81.60 | 81.82 | 81.24 | 81.77 | +1.376% | 50,022 | +2.776% |
| 2026-05-05 | 80.24 | 80.77 | 80.10 | 80.66 | +1.268% | 104,141 | +4.190% |
| 2026-05-04 | 79.84 | 80.25 | 79.39 | 79.65 | -0.587% | 75,856 | +5.512% |
| 2026-05-01 | 80.42 | 80.59 | 80.12 | 80.12 | +0.037% | 40,818 | +4.893% |
| 2026-04-30 | 79.10 | 80.19 | 79.10 | 80.09 | +1.405% | 48,084 | +4.932% |
| 2026-04-29 | 79.45 | 79.45 | 78.68 | 78.98 | -0.378% | 114,992 | +6.407% |
| 2026-04-28 | 79.58 | 79.58 | 79.00 | 79.28 | -0.339% | 57,465 | +6.004% |
| 2026-04-27 | 79.67 | 79.75 | 79.44 | 79.55 | -0.075% | 52,882 | +5.644% |
| 2026-04-24 | 79.58 | 79.67 | 79.13 | 79.61 | +0.550% | 51,225 | +5.565% |
| 2026-04-23 | 79.61 | 79.61 | 78.44 | 79.17 | -0.460% | 35,014 | +6.145% |
| 2026-04-22 | 79.26 | 79.58 | 79.26 | 79.54 | +0.658% | 43,482 | +5.658% |
| 2026-04-21 | 79.75 | 79.96 | 78.85 | 79.02 | -0.965% | 85,285 | +6.353% |
| 2026-04-20 | 79.97 | 79.97 | 79.51 | 79.79 | -0.075% | 82,337 | +5.326% |
| 2026-04-17 | 79.18 | 80.21 | 79.18 | 79.85 | +1.166% | 120,154 | +5.247% |
| 2026-04-16 | 78.90 | 78.93 | 78.53 | 78.93 | +0.407% | 93,409 | +6.474% |
| 2026-04-15 | 78.59 | 78.65 | 78.26 | 78.61 | +0.089% | 66,425 | +6.908% |
| 2026-04-14 | 78.13 | 78.55 | 77.94 | 78.54 | +1.094% | 136,600 | +7.003% |
| 2026-04-13 | 76.93 | 77.77 | 76.62 | 77.69 | +0.818% | 76,858 | +8.174% |
| 2026-04-10 | 77.40 | 77.67 | 76.95 | 77.06 | -0.117% | 52,892 | +9.058% |
| 2026-04-09 | 76.67 | 77.32 | 76.48 | 77.15 | +0.338% | 174,673 | +8.931% |
| 2026-04-08 | 76.43 | 76.96 | 76.39 | 76.89 | +3.070% | 52,088 | +9.299% |
| 2026-04-07 | 74.32 | 74.64 | 73.86 | 74.60 | -0.214% | 105,920 | +12.654% |
| 2026-04-06 | 74.59 | 74.76 | 74.26 | 74.76 | +0.660% | 80,635 | +12.413% |
| 2026-04-02 | 73.27 | 74.48 | 73.11 | 74.27 | -0.040% | 88,539 | +13.155% |
| 2026-04-01 | 74.27 | 74.76 | 74.16 | 74.30 | +0.705% | 76,399 | +13.109% |
| 2026-03-31 | 72.14 | 73.78 | 72.14 | 73.78 | +2.973% | 97,326 | +13.906% |
| 2026-03-30 | 72.77 | 72.77 | 71.35 | 71.65 | -0.445% | 72,023 | +17.292% |
| 2026-03-27 | 72.96 | 72.96 | 71.79 | 71.97 | -1.235% | 70,647 | +16.771% |
| 2026-03-26 | 73.70 | 73.97 | 72.81 | 72.87 | -1.726% | 90,951 | +15.329% |
| 2026-03-25 | 74.62 | 74.62 | 73.76 | 74.15 | +0.891% | 52,991 | +13.338% |
| 2026-03-24 | 73.17 | 74.00 | 72.92 | 73.50 | -0.346% | 83,336 | +14.348% |
| 2026-03-23 | 73.67 | 74.56 | 73.61 | 73.75 | +1.528% | 85,074 | +13.953% |
| 2026-03-20 | 73.72 | 73.72 | 72.20 | 72.64 | -1.864% | 103,405 | +15.694% |
| 2026-03-19 | 73.59 | 74.31 | 73.20 | 74.02 | -0.094% | 89,936 | +13.537% |
| 2026-03-18 | 75.43 | 75.43 | 74.05 | 74.09 | -1.397% | 54,756 | +13.430% |
| 2026-03-17 | 75.05 | 75.48 | 75.04 | 75.14 | +0.414% | 70,243 | +11.845% |
| 2026-03-16 | 74.74 | 75.03 | 74.56 | 74.83 | +1.245% | 53,629 | +12.308% |
| 2026-03-13 | 74.48 | 75.00 | 73.79 | 73.91 | -0.632% | 117,607 | +13.706% |
| 2026-03-12 | 75.26 | 75.26 | 74.35 | 74.38 | -1.653% | 85,861 | +12.987% |
| 2026-03-11 | 75.48 | 75.80 | 75.23 | 75.63 | -0.132% | 26,184 | +11.120% |
| 2026-03-10 | 75.87 | 76.68 | 75.56 | 75.73 | -0.132% | 68,873 | +10.973% |
| 2026-03-09 | 75.20 | 75.93 | 73.77 | 75.83 | +0.704% | 97,716 | +10.827% |
| 2026-03-06 | 75.59 | 75.59 | 74.75 | 75.30 | -1.259% | 111,462 | +11.607% |
| 2026-03-05 | 76.95 | 76.95 | 75.62 | 76.26 | -1.243% | 87,467 | +10.202% |
| 2026-03-04 | 77.24 | 77.37 | 76.64 | 77.22 | +0.351% | 89,640 | +8.832% |
| 2026-03-03 | 77.00 | 77.15 | 75.33 | 76.95 | -1.498% | 116,066 | +9.214% |
| 2026-03-02 | 77.71 | 78.35 | 77.25 | 78.12 | -0.649% | 43,689 | +7.578% |
| 2026-02-27 | 78.48 | 78.63 | 77.99 | 78.63 | -0.089% | 130,783 | +6.880% |
| 2026-02-26 | 79.13 | 79.13 | 78.11 | 78.70 | -0.140% | 45,805 | +6.785% |
| 2026-02-25 | 78.62 | 78.92 | 78.41 | 78.81 | +0.716% | 93,676 | +6.636% |
| 2026-02-24 | 78.15 | 78.41 | 77.68 | 78.25 | +0.630% | 50,471 | +7.399% |
| 2026-02-23 | 78.58 | 78.58 | 77.51 | 77.76 | -0.955% | 110,821 | +8.076% |
| 2026-02-20 | 77.59 | 78.54 | 77.59 | 78.51 | +0.770% | 78,681 | +7.044% |
| 2026-02-19 | 77.60 | 77.92 | 77.53 | 77.91 | -0.179% | 52,075 | +7.868% |
| 2026-02-18 | 78.10 | 78.66 | 77.78 | 78.05 | +0.438% | 54,225 | +7.675% |
| 2026-02-17 | 77.28 | 77.89 | 76.89 | 77.71 | +0.026% | 63,361 | +8.146% |
| 2026-02-13 | 77.73 | 78.00 | 76.97 | 77.69 | +0.362% | 82,750 | +8.174% |
| 2026-02-12 | 78.97 | 78.97 | 77.25 | 77.41 | -1.389% | 60,224 | +8.565% |
| 2026-02-11 | 78.72 | 78.88 | 78.17 | 78.50 | +0.217% | 63,968 | +7.057% |
| 2026-02-10 | 78.49 | 78.64 | 78.30 | 78.33 | -0.051% | 49,665 | +7.290% |
| 2026-02-09 | 78.22 | 78.52 | 77.88 | 78.37 | +0.603% | 45,552 | +7.235% |
| 2026-02-06 | 77.09 | 77.98 | 76.82 | 77.90 | +2.164% | 97,174 | +7.882% |
| 2026-02-05 | 76.89 | 76.89 | 76.10 | 76.25 | -1.409% | 144,296 | +10.216% |
| 2026-02-04 | 77.13 | 77.63 | 76.65 | 77.34 | +0.415% | 64,329 | +8.663% |
| 2026-02-03 | 77.62 | 77.62 | 76.39 | 77.02 | -0.104% | 91,830 | +9.115% |
| 2026-02-02 | 76.83 | 77.19 | 76.54 | 77.10 | +0.732% | 62,497 | +9.001% |
| 2026-01-30 | 77.69 | 77.69 | 76.18 | 76.54 | -0.983% | 52,339 | +9.799% |
| 2026-01-29 | 77.55 | 77.55 | 76.38 | 77.30 | +0.143% | 85,074 | +8.719% |
| 2026-01-28 | 77.34 | 77.44 | 76.99 | 77.19 | -0.155% | 56,543 | +8.874% |
| 2026-01-27 | 76.98 | 77.35 | 76.98 | 77.31 | +0.664% | 71,804 | +8.705% |
| 2026-01-26 | 76.80 | 77.09 | 76.80 | 76.80 | +0.392% | 56,355 | +9.427% |
| 2026-01-23 | 76.74 | 76.74 | 76.25 | 76.50 | +0.092% | 55,124 | +9.856% |
| 2026-01-22 | 76.58 | 76.78 | 76.34 | 76.43 | +0.460% | 96,079 | +9.957% |
| 2026-01-21 | 75.31 | 76.54 | 75.31 | 76.08 | +1.278% | 76,739 | +10.463% |
| 2026-01-20 | 75.00 | 75.87 | 74.74 | 75.12 | -1.534% | 129,313 | +11.874% |
| 2026-01-16 | 76.53 | 76.53 | 76.11 | 76.29 | -0.072% | 102,409 | +10.159% |
| 2026-01-15 | 76.33 | 76.63 | 76.31 | 76.34 | +0.309% | 56,239 | +10.079% |
| 2026-01-14 | 76.12 | 76.12 | 75.70 | 76.11 | +0.092% | 66,533 | +10.419% |
| 2026-01-13 | 76.53 | 76.53 | 75.81 | 76.04 | -0.288% | 77,484 | +10.521% |
| 2026-01-12 | 75.86 | 76.27 | 75.86 | 76.26 | +0.316% | 73,248 | +10.202% |
| 2026-01-09 | 75.46 | 76.10 | 75.46 | 76.02 | +0.582% | 75,022 | +10.550% |
| 2026-01-08 | 75.32 | 75.59 | 75.27 | 75.58 | +0.319% | 64,821 | +11.193% |
| 2026-01-07 | 75.97 | 75.97 | 75.28 | 75.34 | -0.476% | 116,165 | +11.548% |
| 2026-01-06 | 75.44 | 75.72 | 74.94 | 75.70 | +0.678% | 301,120 | +11.017% |
| 2026-01-05 | 74.98 | 75.28 | 74.81 | 75.19 | +0.886% | 86,335 | +11.770% |
| 2026-01-02 | 74.51 | 74.53 | 74.13 | 74.53 | +0.743% | 63,024 | +12.760% |
| 2025-12-31 | 74.45 | 74.47 | 73.96 | 73.98 | -0.685% | 71,978 | +13.598% |
| 2025-12-30 | 74.60 | 74.62 | 74.42 | 74.49 | -0.067% | 85,598 | +12.821% |
| 2025-12-29 | 76.27 | 76.27 | 74.38 | 74.54 | -0.321% | 145,052 | +12.745% |
| 2025-12-26 | 74.46 | 74.81 | 74.46 | 74.78 | +0.054% | 87,606 | +12.383% |
| 2025-12-24 | 74.62 | 74.81 | 74.55 | 74.74 | +0.255% | 44,584 | +12.443% |
| 2025-12-23 | 74.19 | 74.58 | 74.19 | 74.55 | +0.296% | 68,726 | +12.730% |
| 2025-12-22 | 74.12 | 74.39 | 74.11 | 74.33 | +0.636% | 104,649 | +13.063% |
| 2025-12-19 | 73.61 | 73.97 | 73.61 | 73.86 | +0.723% | 115,306 | +13.783% |
| 2025-12-18 | 73.66 | 73.75 | 73.17 | 73.33 | +0.219% | 73,042 | +14.605% |
| 2025-12-17 | 73.82 | 73.87 | 73.07 | 73.17 | -0.692% | 78,322 | +14.856% |
| 2025-12-16 | 74.25 | 74.25 | 73.34 | 73.68 | -0.473% | 96,713 | +14.061% |
| 2025-12-15 | 74.70 | 74.70 | 73.83 | 74.03 | +0.041% | 81,808 | +13.522% |
| 2025-12-12 | 75.11 | 75.11 | 73.79 | 74.00 | -0.897% | 49,227 | +13.568% |
| 2025-12-11 | 73.92 | 74.70 | 73.92 | 74.67 | +0.498% | 104,634 | +12.549% |
| 2025-12-10 | 73.78 | 74.43 | 73.51 | 74.30 | +0.979% | 84,977 | +13.109% |
| 2025-12-09 | 74.12 | 74.12 | 73.56 | 73.58 | -0.068% | 59,245 | +14.216% |
| 2025-12-08 | 74.37 | 74.37 | 73.45 | 73.63 | -0.365% | 67,019 | +14.138% |
| 2025-12-05 | 74.14 | 74.28 | 73.80 | 73.90 | +0.190% | 45,442 | +13.721% |
| 2025-12-04 | 73.71 | 73.88 | 73.56 | 73.76 | +0.136% | 33,782 | +13.937% |
| 2025-12-03 | 73.43 | 73.72 | 73.24 | 73.66 | +0.491% | 37,938 | +14.092% |
| 2025-12-02 | 73.73 | 73.73 | 73.08 | 73.30 | +0.207% | 55,609 | +14.652% |
| 2025-12-01 | 73.10 | 73.55 | 73.06 | 73.15 | -0.492% | 52,254 | +14.890% |
| 2025-11-28 | 73.53 | 73.53 | 73.24 | 73.51 | +0.437% | 25,937 | +14.325% |
| 2025-11-26 | 72.69 | 73.38 | 72.69 | 73.19 | +0.716% | 65,841 | +14.824% |
| 2025-11-25 | 71.84 | 72.67 | 71.80 | 72.67 | +1.367% | 62,621 | +15.646% |
| 2025-11-24 | 71.17 | 71.87 | 71.17 | 71.69 | +0.915% | 109,364 | +17.227% |
| 2025-11-21 | 70.62 | 71.46 | 70.18 | 71.04 | +1.355% | 60,908 | +18.300% |
| 2025-11-20 | 70.09 | 72.14 | 69.71 | 70.09 | -1.379% | 73,897 | +19.903% |
| 2025-11-19 | 71.31 | 71.54 | 70.76 | 71.07 | +0.070% | 56,370 | +18.250% |
| 2025-11-18 | 71.23 | 71.38 | 70.54 | 71.02 | -0.532% | 82,341 | +18.333% |
| 2025-11-17 | 72.09 | 72.25 | 71.12 | 71.40 | -1.272% | 66,743 | +17.703% |
| 2025-11-14 | 71.19 | 72.60 | 71.19 | 72.32 | -0.069% | 49,164 | +16.206% |
| 2025-11-13 | 73.97 | 73.97 | 72.19 | 72.37 | -1.403% | 78,908 | +16.125% |
| 2025-11-12 | 73.50 | 73.50 | 73.27 | 73.40 | +0.335% | 45,728 | +14.496% |
| 2025-11-11 | 73.01 | 73.29 | 72.89 | 73.16 | +0.322% | 45,307 | +14.879% |
| 2025-11-10 | 72.46 | 73.05 | 71.56 | 72.92 | +1.193% | 71,533 | +15.250% |
| 2025-11-07 | 71.68 | 72.08 | 71.13 | 72.06 | +0.376% | 34,516 | +16.625% |
| 2025-11-06 | 72.02 | 72.40 | 71.69 | 71.79 | -0.788% | 61,728 | +17.064% |
| 2025-11-05 | 72.14 | 72.62 | 72.02 | 72.36 | +0.612% | 61,136 | +16.142% |
| 2025-11-04 | 72.26 | 72.33 | 71.68 | 71.92 | -1.005% | 57,232 | +16.852% |
| 2025-11-03 | 73.30 | 73.30 | 72.25 | 72.65 | -0.028% | 63,743 | +15.678% |
| 2025-10-31 | 73.09 | 73.09 | 72.39 | 72.67 | +0.179% | 66,475 | +15.646% |
| 2025-10-30 | 73.09 | 73.09 | 72.54 | 72.54 | -0.807% | 35,259 | +15.853% |
| 2025-10-29 | 73.73 | 73.73 | 72.86 | 73.13 | -0.273% | 72,423 | +14.919% |
| 2025-10-28 | 73.06 | 73.49 | 73.06 | 73.33 | -0.109% | 45,433 | +14.605% |
| 2025-10-27 | 73.63 | 73.63 | 73.21 | 73.41 | +0.796% | 56,076 | +14.480% |
| 2025-10-24 | 72.82 | 72.99 | 72.75 | 72.83 | +0.663% | 47,677 | +15.392% |
| 2025-10-23 | 71.66 | 72.47 | 71.66 | 72.35 | +0.682% | 44,916 | +16.158% |
| 2025-10-22 | 71.97 | 72.25 | 71.49 | 71.86 | -0.430% | 34,597 | +16.950% |
| 2025-10-21 | 72.44 | 72.44 | 71.98 | 72.17 | -0.152% | 52,990 | +16.447% |
| 2025-10-20 | 71.65 | 72.35 | 71.65 | 72.28 | +1.063% | 48,326 | +16.270% |
| 2025-10-17 | 71.70 | 71.70 | 70.99 | 71.52 | +0.252% | 46,302 | +17.506% |
| 2025-10-16 | 72.76 | 72.76 | 71.08 | 71.34 | -0.530% | 55,763 | +17.802% |
| 2025-10-15 | 72.16 | 72.19 | 71.21 | 71.72 | +0.462% | 50,191 | +17.178% |
| 2025-10-14 | 70.85 | 71.66 | 70.46 | 71.39 | +0.267% | 28,549 | +17.720% |
| 2025-10-13 | 71.50 | 71.50 | 70.81 | 71.20 | +1.468% | 30,651 | +18.034% |
| 2025-10-10 | 72.07 | 72.16 | 70.14 | 70.17 | -2.460% | 43,889 | +19.766% |
| 2025-10-09 | 72.17 | 74.90 | 71.81 | 71.94 | -0.649% | 32,904 | +16.820% |
| 2025-10-08 | 71.86 | 72.43 | 71.86 | 72.41 | +0.583% | 27,032 | +16.061% |
| 2025-10-07 | 72.84 | 72.84 | 71.92 | 71.99 | -0.662% | 66,370 | +16.738% |
| 2025-10-06 | 72.77 | 72.77 | 72.32 | 72.47 | +0.111% | 51,354 | +15.965% |
| 2025-10-03 | 72.00 | 72.66 | 72.00 | 72.39 | +0.444% | 34,553 | +16.093% |
| 2025-10-02 | 72.04 | 72.21 | 71.89 | 72.07 | -0.014% | 34,330 | +16.609% |
| 2025-10-01 | 71.80 | 72.16 | 71.80 | 72.08 | +0.306% | 37,026 | +16.593% |
| 2025-09-30 | 71.37 | 71.87 | 71.37 | 71.86 | +0.279% | 40,640 | +16.950% |
| 2025-09-29 | 72.00 | 72.00 | 71.42 | 71.66 | +0.238% | 38,961 | +17.276% |
| 2025-09-26 | 71.43 | 71.49 | 71.06 | 71.49 | +0.619% | 61,970 | +17.555% |
| 2025-09-25 | 71.45 | 71.45 | 70.75 | 71.05 | -0.518% | 64,585 | +18.283% |
| 2025-09-24 | 71.96 | 71.96 | 71.32 | 71.42 | -0.488% | 41,044 | +17.670% |
| 2025-09-23 | 72.03 | 72.19 | 71.65 | 71.77 | -0.623% | 58,665 | +17.096% |
| 2025-09-22 | 72.41 | 72.41 | 71.77 | 72.22 | +0.410% | 24,180 | +16.367% |
| 2025-09-19 | 71.79 | 72.00 | 71.69 | 71.92 | +0.160% | 40,781 | +16.844% |
| 2025-09-18 | 71.62 | 72.06 | 71.52 | 71.81 | +0.462% | 141,437 | +17.031% |
| 2025-09-17 | 72.50 | 72.50 | 71.20 | 71.48 | -0.195% | 44,850 | +17.571% |
| 2025-09-16 | 72.42 | 72.42 | 71.42 | 71.62 | -0.126% | 40,613 | +17.342% |
| 2025-09-15 | 71.42 | 71.78 | 71.42 | 71.71 | +0.378% | 74,464 | +17.194% |
| 2025-09-12 | 71.51 | 71.60 | 71.38 | 71.44 | -0.349% | 20,593 | +17.637% |
| 2025-09-11 | 71.18 | 71.74 | 71.14 | 71.69 | +1.057% | 29,948 | +17.227% |
| 2025-09-10 | 71.12 | 71.18 | 70.75 | 70.94 | +0.169% | 36,332 | +18.466% |
| 2025-09-09 | 70.91 | 70.91 | 70.61 | 70.82 | -0.071% | 55,411 | +18.667% |
| 2025-09-08 | 71.14 | 72.62 | 70.61 | 70.87 | +0.482% | 23,302 | +18.583% |
| 2025-09-05 | 70.92 | 71.00 | 70.27 | 70.53 | -0.043% | 42,274 | +19.155% |
| 2025-09-04 | 70.10 | 70.57 | 69.93 | 70.56 | +0.786% | 27,703 | +19.104% |
| 2025-09-03 | 69.76 | 70.03 | 69.72 | 70.01 | +0.272% | 52,100 | +20.040% |
| 2025-09-02 | 69.54 | 69.85 | 69.27 | 69.82 | -0.683% | 42,806 | +20.367% |
| 2025-08-29 | 70.49 | 70.49 | 70.14 | 70.30 | -0.453% | 25,207 | +19.545% |
| 2025-08-28 | 70.62 | 70.67 | 70.39 | 70.62 | +0.213% | 31,208 | +19.003% |
| 2025-08-27 | 70.20 | 70.50 | 70.17 | 70.47 | +0.156% | 43,418 | +19.256% |
| 2025-08-26 | 70.18 | 70.36 | 70.10 | 70.36 | +0.271% | 53,303 | +19.443% |
| 2025-08-25 | 70.51 | 70.51 | 70.13 | 70.17 | -0.496% | 40,526 | +19.766% |
| 2025-08-22 | 69.51 | 70.72 | 69.42 | 70.52 | +1.746% | 40,776 | +19.172% |
| 2025-08-21 | 69.25 | 69.48 | 69.08 | 69.31 | -0.101% | 34,134 | +21.252% |
| 2025-08-20 | 69.64 | 69.72 | 69.04 | 69.38 | -0.559% | 83,653 | +21.130% |
| 2025-08-19 | 69.59 | 70.21 | 69.48 | 69.77 | +0.043% | 49,269 | +20.453% |
| 2025-08-18 | 69.77 | 70.03 | 69.62 | 69.74 | +0.014% | 37,164 | +20.505% |
| 2025-08-15 | 70.00 | 70.00 | 69.69 | 69.73 | -0.072% | 47,802 | +20.522% |
| 2025-08-14 | 69.79 | 69.82 | 69.52 | 69.78 | -0.385% | 29,699 | +20.436% |
| 2025-08-13 | 69.88 | 70.07 | 69.65 | 70.05 | +0.785% | 53,645 | +19.971% |
| 2025-08-12 | 68.91 | 69.52 | 68.73 | 69.50 | +1.333% | 30,472 | +20.914% |
| 2025-08-11 | 68.84 | 68.84 | 68.45 | 68.59 | -0.276% | 38,472 | +22.525% |
| 2025-08-08 | 68.66 | 68.83 | 68.52 | 68.78 | +0.541% | 27,076 | +22.187% |
| 2025-08-07 | 68.85 | 68.86 | 68.19 | 68.41 | +0.102% | 40,881 | +22.848% |
| 2025-08-06 | 68.23 | 68.43 | 67.98 | 68.34 | +0.456% | 35,173 | +22.973% |
| 2025-08-05 | 68.25 | 68.33 | 67.80 | 68.03 | -0.078% | 40,665 | +23.534% |
| 2025-08-04 | 67.71 | 68.10 | 67.62 | 68.08 | +1.420% | 65,666 | +23.437% |
| 2025-08-01 | 67.50 | 67.50 | 66.77 | 67.13 | -1.308% | 58,812 | +25.190% |
| 2025-07-31 | 68.56 | 68.68 | 67.97 | 68.02 | -0.657% | 76,581 | +23.552% |
| 2025-07-30 | 68.74 | 69.09 | 68.05 | 68.47 | -0.143% | 90,189 | +22.740% |
| 2025-07-29 | 68.76 | 68.96 | 68.52 | 68.57 | -0.192% | 55,446 | +22.564% |
| 2025-07-28 | 69.10 | 69.10 | 68.61 | 68.70 | -0.550% | 43,772 | +22.329% |
| 2025-07-25 | 68.96 | 69.22 | 68.81 | 69.08 | +0.203% | 31,494 | +21.656% |
| 2025-07-24 | 69.07 | 69.22 | 68.91 | 68.94 | -0.174% | 39,642 | +21.903% |
| 2025-07-23 | 68.56 | 69.25 | 68.56 | 69.06 | +0.901% | 45,006 | +21.691% |
| 2025-07-22 | 67.98 | 68.46 | 67.97 | 68.44 | +0.578% | 38,377 | +22.788% |
| 2025-07-21 | 70.40 | 70.40 | 68.04 | 68.05 | +0.118% | 38,374 | +23.497% |
| 2025-07-18 | 68.33 | 68.33 | 67.81 | 67.97 | -0.118% | 53,336 | +23.643% |
| 2025-07-17 | 67.80 | 68.09 | 67.63 | 68.05 | +0.636% | 36,635 | +23.497% |
| 2025-07-16 | 67.62 | 67.65 | 67.14 | 67.62 | +0.416% | 47,990 | +24.283% |
| 2025-07-15 | 68.03 | 68.03 | 67.33 | 67.34 | -0.825% | 26,778 | +24.800% |
| 2025-07-14 | 67.82 | 67.92 | 67.64 | 67.90 | +0.177% | 82,356 | +23.770% |
| 2025-07-11 | 67.87 | 67.90 | 67.62 | 67.78 | -0.572% | 38,128 | +23.989% |
| 2025-07-10 | 67.76 | 68.29 | 67.76 | 68.17 | +0.324% | 29,337 | +23.280% |
| 2025-07-09 | 67.95 | 67.97 | 67.57 | 67.95 | +0.518% | 37,190 | +23.679% |
| 2025-07-08 | 67.59 | 67.71 | 67.43 | 67.60 | +0.237% | 30,631 | +24.320% |
| 2025-07-07 | 67.85 | 67.94 | 67.07 | 67.44 | -0.926% | 60,701 | +24.614% |
| 2025-07-03 | 68.06 | 68.12 | 67.91 | 68.07 | +0.591% | 26,257 | +23.461% |
| 2025-07-02 | 67.29 | 67.67 | 67.10 | 67.67 | +0.535% | 48,722 | +24.191% |
| 2025-07-01 | 67.31 | 67.44 | 66.98 | 67.31 | +0.343% | 28,730 | +24.855% |
| 2025-06-30 | 67.08 | 67.13 | 66.81 | 67.08 | +0.404% | 48,833 | +25.283% |
| 2025-06-27 | 66.70 | 66.98 | 66.36 | 66.81 | +0.481% | 30,255 | +25.790% |
| 2025-06-26 | 66.16 | 66.51 | 66.10 | 66.49 | +0.941% | 62,360 | +26.395% |
| 2025-06-25 | 66.14 | 66.14 | 65.74 | 65.87 | -0.197% | 87,637 | +27.585% |
| 2025-06-24 | 65.73 | 66.10 | 65.62 | 66.00 | +0.548% | 29,566 | +27.333% |
| 2025-06-23 | 65.10 | 65.64 | 64.74 | 65.64 | +0.891% | 38,380 | +28.032% |
| 2025-06-20 | 65.62 | 65.62 | 64.98 | 65.06 | -0.184% | 37,672 | +29.173% |
| 2025-06-18 | 65.54 | 65.61 | 65.15 | 65.18 | +0.092% | 89,319 | +28.935% |
| 2025-06-17 | 65.51 | 65.64 | 65.11 | 65.12 | -0.928% | 82,695 | +29.054% |
| 2025-06-16 | 65.80 | 66.03 | 65.69 | 65.73 | +0.875% | 54,225 | +27.856% |
| 2025-06-13 | 65.28 | 65.69 | 65.04 | 65.16 | -1.258% | 58,949 | +28.975% |
| 2025-06-12 | 65.75 | 66.02 | 65.72 | 65.99 | +0.304% | 56,652 | +27.353% |
| 2025-06-11 | 65.90 | 66.18 | 65.65 | 65.79 | -0.167% | 63,925 | +27.740% |
| 2025-06-10 | 65.84 | 65.99 | 65.76 | 65.90 | +0.366% | 23,829 | +27.527% |
| 2025-06-09 | 65.80 | 65.88 | 65.58 | 65.66 | +0.117% | 30,005 | +27.993% |
| 2025-06-06 | 65.52 | 65.61 | 65.35 | 65.58 | +0.850% | 36,685 | +28.143% |
| 2025-06-05 | 65.34 | 65.40 | 64.81 | 65.03 | -0.132% | 46,923 | +29.233% |
| 2025-06-04 | 65.22 | 65.30 | 65.10 | 65.12 | +0.101% | 161,866 | +29.063% |
| 2025-06-03 | 64.72 | 65.10 | 64.57 | 65.05 | +0.448% | 18,678 | +29.193% |
| 2025-06-02 | 64.14 | 64.76 | 64.09 | 64.76 | +0.504% | 52,956 | +29.771% |
| 2025-05-30 | 64.26 | 64.50 | 63.87 | 64.44 | -0.132% | 99,109 | +30.426% |
| 2025-05-29 | 64.80 | 64.80 | 64.15 | 64.52 | +0.526% | 24,898 | +30.254% |
| 2025-05-28 | 64.68 | 64.68 | 64.09 | 64.18 | -0.815% | 176,366 | +30.939% |
| 2025-05-27 | 64.48 | 64.73 | 64.40 | 64.71 | +1.781% | 35,602 | +29.872% |
| 2025-05-23 | 62.97 | 63.80 | 62.97 | 63.58 | -0.255% | 39,672 | +32.185% |
| 2025-05-22 | 63.82 | 64.13 | 63.61 | 63.74 | -0.204% | 44,115 | +31.848% |
| 2025-05-21 | 64.51 | 64.75 | 63.82 | 63.87 | -1.374% | 43,351 | +31.580% |
| 2025-05-20 | 64.85 | 64.92 | 64.55 | 64.76 | -0.108% | 39,351 | +29.771% |
| 2025-05-19 | 64.31 | 64.94 | 64.10 | 64.83 | +0.046% | 40,526 | +29.631% |
| 2025-05-16 | 64.51 | 64.80 | 64.27 | 64.80 | +0.496% | 50,139 | +29.691% |
| 2025-05-15 | 64.01 | 64.54 | 63.99 | 64.48 | +0.452% | 29,517 | +30.335% |
| 2025-05-14 | 64.36 | 64.36 | 63.90 | 64.19 | +0.078% | 40,824 | +30.924% |
| 2025-05-13 | 63.94 | 64.32 | 63.74 | 64.14 | +0.643% | 61,786 | +31.026% |
| 2025-05-12 | 63.85 | 63.85 | 63.37 | 63.73 | +2.559% | 144,448 | +31.869% |
| 2025-05-09 | 62.42 | 62.49 | 62.09 | 62.14 | +0.113% | 25,437 | +35.243% |
| 2025-05-08 | 62.02 | 62.60 | 61.88 | 62.07 | +0.583% | 37,127 | +35.396% |
| 2025-05-07 | 61.83 | 61.94 | 61.40 | 61.71 | +0.065% | 47,671 | +36.185% |
| 2025-05-06 | 61.31 | 61.98 | 61.31 | 61.67 | -0.532% | 66,703 | +36.274% |
| 2025-05-05 | 61.71 | 62.34 | 61.71 | 62.00 | -0.513% | 37,829 | +35.548% |
| 2025-05-02 | 61.87 | 62.33 | 61.77 | 62.32 | +2.030% | 28,437 | +34.852% |
| 2025-05-01 | 61.23 | 61.55 | 60.97 | 61.08 | +0.609% | 73,223 | +37.590% |
| 2025-04-30 | 60.44 | 60.98 | 59.74 | 60.71 | -0.557% | 61,141 | +38.429% |
| 2025-04-29 | 60.63 | 61.16 | 60.57 | 61.05 | +0.660% | 44,266 | +37.658% |
| 2025-04-28 | 60.32 | 60.78 | 60.18 | 60.65 | +0.364% | 44,207 | +38.566% |
| 2025-04-25 | 60.20 | 60.46 | 59.97 | 60.43 | +0.382% | 55,935 | +39.070% |
| 2025-04-24 | 59.17 | 60.31 | 59.17 | 60.20 | +1.586% | 64,035 | +39.601% |
| 2025-04-23 | 59.62 | 60.30 | 59.10 | 59.26 | +0.971% | 41,751 | +41.816% |
| 2025-04-22 | 58.07 | 58.94 | 57.94 | 58.69 | +2.319% | 184,109 | +43.193% |
| 2025-04-21 | 57.63 | 57.92 | 56.79 | 57.36 | -1.494% | 67,166 | +46.513% |
| 2025-04-17 | 58.17 | 58.72 | 58.04 | 58.23 | +0.224% | 104,061 | +44.324% |
| 2025-04-16 | 58.46 | 58.86 | 57.55 | 58.10 | -1.224% | 47,301 | +44.647% |
| 2025-04-15 | 58.76 | 59.44 | 58.66 | 58.82 | 0.000% | 49,582 | +42.877% |