DFAX
Dimensional World ex U.S. Core Equity 2 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:53:32 AM EDT
37.41USD+0.349%(+0.13)115,471
37.36Bid37.44Ask0.08SpreadDFAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.30 | 37.41 | 37.26 | 37.41 | +0.349% | 115,471 | 0.000% |
| 2026-10-02 | 37.27 | 37.44 | 37.06 | 37.28 | +1.249% | 568,686 | +0.349% |
| 2026-10-01 | 37.02 | 37.18 | 36.64 | 36.82 | -0.540% | 723,366 | +1.602% |
| 2026-09-30 | 37.43 | 37.52 | 37.02 | 37.02 | -0.671% | 715,363 | +1.053% |
| 2026-09-29 | 37.33 | 37.45 | 37.08 | 37.27 | -0.374% | 709,421 | +0.376% |
| 2026-09-28 | 37.46 | 37.55 | 37.06 | 37.41 | -0.611% | 474,728 | 0.000% |
| 2026-09-25 | 37.50 | 37.77 | 37.31 | 37.64 | +1.020% | 539,872 | -0.611% |
| 2026-09-24 | 37.37 | 37.56 | 37.11 | 37.26 | -0.348% | 969,177 | +0.403% |
| 2026-09-23 | 37.78 | 37.94 | 37.30 | 37.39 | -1.760% | 1,633,540 | +0.053% |
| 2026-09-22 | 38.00 | 38.18 | 37.79 | 38.06 | -0.210% | 582,423 | -1.708% |
| 2026-09-21 | 38.05 | 38.19 | 37.91 | 38.14 | +1.194% | 506,939 | -1.914% |
| 2026-09-18 | 37.66 | 37.97 | 37.50 | 37.69 | -0.370% | 420,427 | -0.743% |
| 2026-09-17 | 37.86 | 37.95 | 37.40 | 37.83 | +1.096% | 541,861 | -1.110% |
| 2026-09-16 | 37.56 | 37.81 | 37.16 | 37.42 | -0.027% | 737,721 | -0.027% |
| 2026-09-15 | 37.53 | 37.57 | 37.30 | 37.43 | -0.505% | 743,284 | -0.053% |
| 2026-09-14 | 37.55 | 37.85 | 37.46 | 37.62 | -1.156% | 862,423 | -0.558% |
| 2026-09-11 | 38.09 | 38.29 | 37.91 | 38.06 | +0.955% | 471,401 | -1.708% |
| 2026-09-10 | 37.97 | 38.05 | 37.64 | 37.70 | -1.335% | 575,115 | -0.769% |
| 2026-09-09 | 38.46 | 38.52 | 38.14 | 38.21 | -0.663% | 564,103 | -2.094% |
| 2026-09-08 | 38.62 | 38.66 | 38.38 | 38.47 | -0.376% | 624,906 | -2.743% |
| 2026-09-04 | 38.36 | 38.74 | 38.36 | 38.61 | +0.442% | 409,797 | -3.108% |
| 2026-09-03 | 38.33 | 38.55 | 38.20 | 38.44 | +0.892% | 415,974 | -2.680% |
| 2026-09-02 | 37.96 | 38.13 | 37.94 | 38.10 | +0.395% | 592,294 | -1.811% |
| 2026-09-01 | 38.00 | 38.31 | 37.80 | 37.95 | -0.472% | 1,028,510 | -1.423% |
| 2026-08-31 | 38.29 | 38.71 | 38.01 | 38.13 | -0.444% | 483,665 | -1.888% |
| 2026-08-28 | 38.54 | 38.59 | 38.13 | 38.30 | -0.312% | 369,789 | -2.324% |
| 2026-08-27 | 38.30 | 38.48 | 38.22 | 38.42 | +0.366% | 379,186 | -2.629% |
| 2026-08-26 | 38.43 | 38.63 | 38.22 | 38.28 | -0.287% | 416,852 | -2.273% |
| 2026-08-25 | 38.25 | 38.40 | 38.13 | 38.39 | +1.133% | 446,014 | -2.553% |
| 2026-08-24 | 37.99 | 38.23 | 37.88 | 37.96 | -0.524% | 553,013 | -1.449% |
| 2026-08-21 | 38.08 | 38.27 | 38.03 | 38.16 | +0.819% | 476,882 | -1.965% |
| 2026-08-20 | 37.82 | 38.05 | 37.63 | 37.85 | 0.000% | 1,295,006 | -1.162% |
| 2026-08-19 | 38.09 | 38.13 | 37.72 | 37.85 | +0.558% | 511,611 | -1.162% |
| 2026-08-18 | 37.99 | 37.99 | 37.61 | 37.64 | -1.466% | 395,417 | -0.611% |
| 2026-08-17 | 38.23 | 38.46 | 38.19 | 38.20 | +0.157% | 718,599 | -2.068% |
| 2026-08-14 | 38.15 | 38.35 | 38.02 | 38.14 | +0.052% | 688,245 | -1.914% |
| 2026-08-13 | 38.16 | 38.24 | 37.94 | 38.12 | +0.131% | 441,293 | -1.863% |
| 2026-08-12 | 38.11 | 38.35 | 37.99 | 38.07 | +0.901% | 704,568 | -1.734% |
| 2026-08-11 | 37.79 | 37.98 | 37.66 | 37.73 | -0.053% | 1,183,559 | -0.848% |
| 2026-08-10 | 37.69 | 37.84 | 37.61 | 37.75 | -0.264% | 765,977 | -0.901% |
| 2026-08-07 | 37.83 | 38.00 | 37.47 | 37.85 | +0.987% | 691,293 | -1.162% |
| 2026-08-06 | 37.49 | 37.66 | 37.02 | 37.48 | 0.000% | 587,200 | -0.187% |
| 2026-08-05 | 37.53 | 37.88 | 37.33 | 37.48 | +0.187% | 594,931 | -0.187% |
| 2026-08-04 | 37.01 | 37.48 | 37.01 | 37.41 | +1.879% | 780,772 | 0.000% |
| 2026-08-03 | 36.60 | 36.85 | 36.29 | 36.72 | +0.575% | 620,718 | +1.879% |
| 2026-07-31 | 36.60 | 36.80 | 36.15 | 36.51 | -0.219% | 467,942 | +2.465% |
| 2026-07-30 | 36.05 | 36.63 | 36.05 | 36.59 | +2.925% | 1,132,463 | +2.241% |
| 2026-07-29 | 35.86 | 36.23 | 35.44 | 35.55 | -1.195% | 665,645 | +5.232% |
| 2026-07-28 | 35.84 | 36.13 | 35.69 | 35.98 | -0.772% | 1,354,289 | +3.974% |
| 2026-07-27 | 36.51 | 36.57 | 36.03 | 36.26 | +0.443% | 1,506,157 | +3.172% |
| 2026-07-24 | 36.26 | 36.43 | 36.08 | 36.10 | -0.304% | 645,722 | +3.629% |
| 2026-07-23 | 36.30 | 36.40 | 36.04 | 36.21 | -0.930% | 1,397,742 | +3.314% |
| 2026-07-22 | 36.56 | 36.76 | 36.50 | 36.55 | +0.219% | 415,872 | +2.353% |
| 2026-07-21 | 36.27 | 36.55 | 36.18 | 36.47 | +1.503% | 583,369 | +2.577% |
| 2026-07-20 | 36.05 | 36.21 | 35.83 | 35.93 | -0.388% | 734,032 | +4.119% |
| 2026-07-17 | 35.79 | 36.17 | 35.62 | 36.07 | -0.770% | 530,197 | +3.715% |
| 2026-07-16 | 36.29 | 36.60 | 36.27 | 36.35 | -1.223% | 614,368 | +2.916% |
| 2026-07-15 | 36.78 | 36.94 | 36.37 | 36.80 | +0.464% | 780,792 | +1.658% |
| 2026-07-14 | 36.58 | 36.81 | 36.58 | 36.63 | +1.020% | 1,006,090 | +2.129% |
| 2026-07-13 | 36.48 | 36.57 | 36.23 | 36.26 | -1.761% | 770,910 | +3.172% |
| 2026-07-10 | 36.69 | 36.95 | 36.60 | 36.91 | +0.737% | 801,331 | +1.355% |
| 2026-07-09 | 36.51 | 36.70 | 36.49 | 36.64 | +0.549% | 525,274 | +2.102% |
| 2026-07-08 | 36.23 | 36.47 | 35.99 | 36.44 | -0.355% | 1,275,302 | +2.662% |
| 2026-07-07 | 36.85 | 36.89 | 36.45 | 36.57 | -1.746% | 733,849 | +2.297% |
| 2026-07-06 | 37.13 | 37.26 | 37.03 | 37.22 | +1.445% | 617,715 | +0.510% |
| 2026-07-02 | 36.81 | 37.12 | 36.42 | 36.69 | +0.521% | 675,297 | +1.962% |
| 2026-07-01 | 36.56 | 36.70 | 36.47 | 36.50 | -0.923% | 1,538,678 | +2.493% |
| 2026-06-30 | 36.61 | 36.90 | 36.61 | 36.84 | +0.546% | 1,253,876 | +1.547% |
| 2026-06-29 | 36.57 | 36.65 | 36.20 | 36.64 | +0.604% | 1,197,048 | +2.102% |
| 2026-06-26 | 36.41 | 36.65 | 36.30 | 36.42 | -0.655% | 481,181 | +2.718% |
| 2026-06-25 | 36.93 | 37.02 | 36.52 | 36.66 | +0.466% | 1,299,874 | +2.046% |
| 2026-06-24 | 36.50 | 36.59 | 36.30 | 36.49 | -0.109% | 1,004,349 | +2.521% |
| 2026-06-23 | 36.54 | 36.80 | 36.50 | 36.53 | -3.944% | 604,731 | +2.409% |
| 2026-06-22 | 38.01 | 38.29 | 37.98 | 38.03 | +0.237% | 646,872 | -1.630% |
| 2026-06-18 | 37.95 | 38.13 | 37.83 | 37.94 | +0.985% | 469,513 | -1.397% |
| 2026-06-17 | 38.06 | 38.20 | 37.49 | 37.57 | -0.564% | 792,489 | -0.426% |
| 2026-06-16 | 38.02 | 38.06 | 37.77 | 37.78 | -0.492% | 518,468 | -0.987% |
| 2026-06-15 | 38.06 | 38.45 | 37.95 | 37.97 | +1.443% | 616,578 | -1.475% |
| 2026-06-12 | 37.32 | 37.55 | 37.14 | 37.43 | +0.402% | 815,321 | -0.053% |
| 2026-06-11 | 36.39 | 37.30 | 36.37 | 37.28 | +3.297% | 721,027 | +0.349% |
| 2026-06-10 | 36.41 | 36.69 | 36.08 | 36.09 | -1.420% | 558,124 | +3.658% |
| 2026-06-09 | 37.04 | 37.19 | 35.92 | 36.61 | +0.041% | 1,270,164 | +2.185% |
| 2026-06-08 | 36.70 | 36.81 | 36.54 | 36.59 | +0.813% | 560,535 | +2.227% |
| 2026-06-05 | 37.25 | 37.25 | 36.23 | 36.30 | -3.816% | 627,459 | +3.058% |
| 2026-06-04 | 37.63 | 37.80 | 37.53 | 37.74 | +0.239% | 654,174 | -0.874% |
| 2026-06-03 | 37.88 | 37.88 | 37.63 | 37.65 | -0.999% | 562,618 | -0.637% |
| 2026-06-02 | 37.79 | 38.08 | 37.79 | 38.03 | +0.502% | 724,859 | -1.630% |
| 2026-06-01 | 37.57 | 37.93 | 37.49 | 37.84 | +0.318% | 922,178 | -1.136% |
| 2026-05-29 | 37.86 | 37.91 | 37.67 | 37.72 | +0.186% | 815,837 | -0.822% |
| 2026-05-28 | 37.39 | 37.77 | 37.29 | 37.65 | +0.080% | 583,147 | -0.637% |
| 2026-05-27 | 37.75 | 37.77 | 37.52 | 37.62 | -0.634% | 855,707 | -0.558% |
| 2026-05-26 | 37.71 | 37.91 | 37.71 | 37.86 | +1.994% | 604,196 | -1.189% |
| 2026-05-22 | 37.20 | 37.27 | 37.04 | 37.12 | +0.162% | 636,768 | +0.781% |
| 2026-05-21 | 36.72 | 37.20 | 36.57 | 37.06 | +0.325% | 734,190 | +0.944% |
| 2026-05-20 | 36.41 | 36.96 | 36.38 | 36.94 | +1.623% | 497,421 | +1.272% |
| 2026-05-19 | 36.37 | 36.60 | 36.20 | 36.35 | -1.115% | 767,436 | +2.916% |
| 2026-05-18 | 36.78 | 36.88 | 36.48 | 36.76 | +0.437% | 797,056 | +1.768% |
| 2026-05-15 | 36.78 | 36.78 | 36.53 | 36.60 | -2.296% | 660,707 | +2.213% |
| 2026-05-14 | 37.47 | 37.76 | 37.36 | 37.46 | -0.160% | 424,376 | -0.133% |
| 2026-05-13 | 37.30 | 37.55 | 37.19 | 37.52 | +0.806% | 468,538 | -0.293% |
| 2026-05-12 | 37.27 | 37.28 | 36.88 | 37.22 | -1.142% | 638,993 | +0.510% |
| 2026-05-11 | 37.55 | 37.73 | 37.55 | 37.65 | +0.133% | 728,978 | -0.637% |
| 2026-05-08 | 37.54 | 37.62 | 37.44 | 37.60 | +1.239% | 1,275,438 | -0.505% |
| 2026-05-07 | 37.71 | 37.71 | 37.10 | 37.14 | -1.197% | 708,390 | +0.727% |
| 2026-05-06 | 37.49 | 37.62 | 37.41 | 37.59 | +2.202% | 959,830 | -0.479% |
| 2026-05-05 | 36.64 | 36.83 | 36.56 | 36.78 | +1.490% | 570,553 | +1.713% |
| 2026-05-04 | 36.45 | 36.59 | 36.12 | 36.24 | -0.929% | 673,966 | +3.228% |
| 2026-05-01 | 36.70 | 36.87 | 36.56 | 36.58 | -0.164% | 500,112 | +2.269% |
| 2026-04-30 | 36.27 | 36.72 | 36.19 | 36.64 | +2.232% | 954,126 | +2.102% |
| 2026-04-29 | 36.08 | 36.08 | 35.72 | 35.84 | -0.748% | 789,801 | +4.381% |
| 2026-04-28 | 36.04 | 36.18 | 35.95 | 36.11 | -0.304% | 507,950 | +3.600% |
| 2026-04-27 | 36.32 | 36.42 | 36.20 | 36.22 | -0.303% | 448,534 | +3.285% |
| 2026-04-24 | 36.15 | 36.35 | 36.09 | 36.33 | +0.889% | 711,684 | +2.973% |
| 2026-04-23 | 36.19 | 36.34 | 35.67 | 36.01 | -1.153% | 845,418 | +3.888% |
| 2026-04-22 | 36.39 | 36.45 | 36.32 | 36.43 | +0.998% | 428,126 | +2.690% |
| 2026-04-21 | 36.63 | 36.64 | 36.04 | 36.07 | -1.770% | 707,914 | +3.715% |
| 2026-04-20 | 36.64 | 36.74 | 36.53 | 36.72 | -0.596% | 856,309 | +1.879% |
| 2026-04-17 | 36.90 | 37.20 | 36.88 | 36.94 | +1.400% | 785,789 | +1.272% |
| 2026-04-16 | 36.55 | 36.55 | 36.34 | 36.43 | +0.137% | 1,107,517 | +2.690% |
| 2026-04-15 | 36.43 | 36.43 | 36.27 | 36.38 | -0.411% | 750,560 | +2.831% |
| 2026-04-14 | 36.32 | 36.56 | 36.32 | 36.53 | +0.995% | 533,199 | +2.409% |
| 2026-04-13 | 35.63 | 36.18 | 35.63 | 36.17 | +0.696% | 966,207 | +3.428% |
| 2026-04-10 | 35.99 | 36.09 | 35.82 | 35.92 | +0.335% | 599,865 | +4.148% |
| 2026-04-09 | 35.58 | 35.95 | 35.46 | 35.80 | -0.195% | 708,913 | +4.497% |
| 2026-04-08 | 35.89 | 35.98 | 35.60 | 35.87 | +4.092% | 1,486,339 | +4.293% |
| 2026-04-07 | 34.24 | 34.59 | 33.95 | 34.46 | 0.000% | 871,393 | +8.561% |
| 2026-04-06 | 34.32 | 34.52 | 34.29 | 34.46 | +0.731% | 632,244 | +8.561% |
| 2026-04-02 | 33.72 | 34.38 | 33.63 | 34.21 | -0.610% | 920,668 | +9.354% |
| 2026-04-01 | 34.44 | 34.66 | 34.28 | 34.42 | +1.325% | 1,096,214 | +8.687% |
| 2026-03-31 | 33.30 | 33.99 | 33.20 | 33.97 | +3.064% | 1,342,219 | +10.127% |
| 2026-03-30 | 33.20 | 33.28 | 32.82 | 32.96 | -0.121% | 842,855 | +13.501% |
| 2026-03-27 | 33.16 | 33.32 | 32.91 | 33.00 | -0.542% | 910,755 | +13.364% |
| 2026-03-26 | 33.57 | 33.76 | 33.17 | 33.18 | -2.440% | 1,458,198 | +12.749% |
| 2026-03-25 | 34.08 | 34.13 | 33.81 | 34.01 | +1.613% | 986,162 | +9.997% |
| 2026-03-24 | 33.26 | 33.66 | 33.21 | 33.47 | -0.888% | 1,241,592 | +11.772% |
| 2026-03-23 | 33.62 | 34.13 | 33.44 | 33.77 | +2.395% | 1,534,187 | +10.779% |
| 2026-03-20 | 33.77 | 33.79 | 32.85 | 32.98 | -2.971% | 1,376,513 | +13.432% |
| 2026-03-19 | 33.51 | 34.16 | 33.35 | 33.99 | -0.118% | 1,672,849 | +10.062% |
| 2026-03-18 | 34.47 | 34.51 | 34.01 | 34.03 | -1.647% | 917,841 | +9.932% |
| 2026-03-17 | 34.59 | 34.77 | 34.53 | 34.60 | +0.435% | 1,031,468 | +8.121% |
| 2026-03-16 | 34.28 | 34.56 | 34.23 | 34.45 | +1.893% | 632,630 | +8.592% |
| 2026-03-13 | 34.26 | 34.45 | 33.76 | 33.81 | -1.054% | 599,362 | +10.648% |
| 2026-03-12 | 34.42 | 34.45 | 34.07 | 34.17 | -1.923% | 766,698 | +9.482% |
| 2026-03-11 | 34.75 | 34.92 | 34.63 | 34.84 | 0.000% | 899,161 | +7.377% |
| 2026-03-10 | 34.95 | 35.40 | 34.77 | 34.84 | +0.259% | 1,307,538 | +7.377% |
| 2026-03-09 | 34.00 | 34.85 | 33.70 | 34.75 | +0.725% | 1,487,230 | +7.655% |
| 2026-03-06 | 34.26 | 34.66 | 34.11 | 34.50 | -0.662% | 830,946 | +8.435% |
| 2026-03-05 | 35.02 | 35.14 | 34.38 | 34.73 | -2.003% | 730,462 | +7.717% |
| 2026-03-04 | 35.14 | 35.49 | 35.02 | 35.44 | +0.882% | 1,016,154 | +5.559% |
| 2026-03-03 | 34.83 | 35.31 | 34.30 | 35.13 | -3.595% | 1,691,030 | +6.490% |
| 2026-03-02 | 36.25 | 36.57 | 36.12 | 36.44 | -1.487% | 1,112,353 | +2.662% |
| 2026-02-27 | 36.90 | 37.10 | 36.88 | 36.99 | 0.000% | 588,015 | +1.135% |
| 2026-02-26 | 37.05 | 37.05 | 36.67 | 36.99 | -0.296% | 1,728,355 | +1.135% |
| 2026-02-25 | 37.05 | 37.13 | 36.92 | 37.10 | +0.897% | 728,469 | +0.836% |
| 2026-02-24 | 36.56 | 36.84 | 36.50 | 36.77 | +0.629% | 782,673 | +1.741% |
| 2026-02-23 | 36.61 | 36.74 | 36.42 | 36.54 | -0.382% | 944,991 | +2.381% |
| 2026-02-20 | 36.23 | 36.69 | 36.18 | 36.68 | +1.158% | 725,412 | +1.990% |
| 2026-02-19 | 36.06 | 36.26 | 35.99 | 36.26 | +0.028% | 706,497 | +3.172% |
| 2026-02-18 | 36.21 | 36.49 | 36.17 | 36.25 | +0.249% | 715,233 | +3.200% |
| 2026-02-17 | 35.98 | 36.24 | 35.75 | 36.16 | -0.193% | 1,170,608 | +3.457% |
| 2026-02-13 | 36.00 | 36.26 | 35.82 | 36.23 | +0.444% | 962,113 | +3.257% |
| 2026-02-12 | 36.60 | 36.60 | 36.02 | 36.07 | -1.070% | 682,557 | +3.715% |
| 2026-02-11 | 36.36 | 36.51 | 36.16 | 36.46 | +0.885% | 642,438 | +2.606% |
| 2026-02-10 | 36.17 | 36.27 | 36.12 | 36.14 | +0.277% | 782,985 | +3.514% |
| 2026-02-09 | 35.67 | 36.08 | 35.67 | 36.04 | +1.521% | 898,587 | +3.801% |
| 2026-02-06 | 35.10 | 35.52 | 35.10 | 35.50 | +2.129% | 569,687 | +5.380% |
| 2026-02-05 | 34.85 | 35.04 | 34.70 | 34.76 | -1.194% | 754,962 | +7.624% |
| 2026-02-04 | 35.49 | 35.49 | 34.98 | 35.18 | +0.228% | 810,523 | +6.339% |
| 2026-02-03 | 34.97 | 35.16 | 34.80 | 35.10 | +0.717% | 856,309 | +6.581% |
| 2026-02-02 | 34.54 | 34.86 | 34.54 | 34.85 | +0.432% | 667,212 | +7.346% |
| 2026-01-30 | 35.07 | 35.16 | 34.56 | 34.70 | -1.755% | 814,606 | +7.810% |
| 2026-01-29 | 35.49 | 35.55 | 34.90 | 35.32 | +0.170% | 1,039,105 | +5.917% |
| 2026-01-28 | 35.32 | 35.33 | 35.06 | 35.26 | -0.283% | 712,962 | +6.098% |
| 2026-01-27 | 35.08 | 35.39 | 35.08 | 35.36 | +1.638% | 719,158 | +5.798% |
| 2026-01-26 | 34.87 | 34.94 | 34.78 | 34.79 | +0.375% | 569,560 | +7.531% |
| 2026-01-23 | 34.38 | 34.67 | 34.29 | 34.66 | +0.668% | 607,980 | +7.934% |
| 2026-01-22 | 34.41 | 34.51 | 34.32 | 34.43 | +0.731% | 449,773 | +8.655% |
| 2026-01-21 | 33.95 | 34.27 | 33.90 | 34.18 | +1.124% | 2,008,992 | +9.450% |
| 2026-01-20 | 33.80 | 34.02 | 33.76 | 33.80 | -0.909% | 646,771 | +10.680% |
| 2026-01-16 | 34.15 | 34.15 | 33.96 | 34.11 | +0.029% | 638,531 | +9.675% |
| 2026-01-15 | 34.14 | 34.20 | 34.06 | 34.10 | +0.147% | 766,761 | +9.707% |
| 2026-01-14 | 33.97 | 34.05 | 33.91 | 34.05 | +0.621% | 607,884 | +9.868% |
| 2026-01-13 | 33.90 | 33.91 | 33.76 | 33.84 | -0.588% | 662,059 | +10.550% |
| 2026-01-12 | 33.80 | 34.05 | 33.80 | 34.04 | +0.979% | 649,232 | +9.900% |
| 2026-01-09 | 33.60 | 33.76 | 33.54 | 33.71 | +0.597% | 737,277 | +10.976% |
| 2026-01-08 | 33.40 | 33.52 | 33.34 | 33.51 | +0.030% | 706,903 | +11.638% |
| 2026-01-07 | 33.54 | 33.57 | 33.45 | 33.50 | -0.238% | 758,127 | +11.672% |
| 2026-01-06 | 33.57 | 33.65 | 33.54 | 33.58 | +0.329% | 869,265 | +11.406% |
| 2026-01-05 | 33.21 | 33.50 | 33.21 | 33.47 | +0.813% | 798,883 | +11.772% |
| 2026-01-02 | 33.14 | 33.20 | 32.99 | 33.20 | +1.436% | 1,162,778 | +12.681% |
| 2025-12-31 | 32.79 | 32.81 | 32.71 | 32.73 | -0.396% | 468,559 | +14.299% |
| 2025-12-30 | 32.86 | 32.95 | 32.84 | 32.86 | +0.275% | 766,201 | +13.847% |
| 2025-12-29 | 32.76 | 32.81 | 32.70 | 32.77 | -0.365% | 545,300 | +14.159% |
| 2025-12-26 | 32.80 | 32.92 | 32.80 | 32.89 | +0.244% | 357,081 | +13.743% |
| 2025-12-24 | 32.82 | 32.83 | 32.77 | 32.81 | +0.122% | 231,116 | +14.020% |
| 2025-12-23 | 32.71 | 32.80 | 32.63 | 32.77 | +0.552% | 747,137 | +14.159% |
| 2025-12-22 | 32.52 | 32.60 | 32.49 | 32.59 | +0.649% | 554,072 | +14.790% |
| 2025-12-19 | 32.30 | 32.49 | 32.30 | 32.38 | +0.747% | 706,533 | +15.534% |
| 2025-12-18 | 32.18 | 32.31 | 32.10 | 32.14 | +0.689% | 1,191,962 | +16.397% |
| 2025-12-17 | 32.15 | 32.19 | 31.92 | 31.92 | -0.592% | 765,865 | +17.199% |
| 2025-12-16 | 32.14 | 32.23 | 32.02 | 32.11 | -1.230% | 998,177 | +16.506% |
| 2025-12-15 | 32.65 | 32.65 | 32.48 | 32.51 | +0.432% | 1,351,407 | +15.072% |
| 2025-12-12 | 32.63 | 32.66 | 32.24 | 32.37 | -0.675% | 754,771 | +15.570% |
| 2025-12-11 | 32.40 | 32.65 | 32.40 | 32.59 | +0.308% | 682,957 | +14.790% |
| 2025-12-10 | 32.26 | 32.55 | 32.17 | 32.49 | +0.901% | 693,402 | +15.143% |
| 2025-12-09 | 32.25 | 32.28 | 32.18 | 32.20 | -0.062% | 737,671 | +16.180% |
| 2025-12-08 | 32.35 | 32.35 | 32.15 | 32.22 | -0.155% | 3,713,487 | +16.108% |
| 2025-12-05 | 32.38 | 32.45 | 32.25 | 32.27 | +0.217% | 645,533 | +15.928% |
| 2025-12-04 | 32.27 | 32.28 | 32.15 | 32.20 | +0.124% | 469,968 | +16.180% |
| 2025-12-03 | 32.07 | 32.16 | 32.02 | 32.16 | +0.406% | 457,863 | +16.325% |
| 2025-12-02 | 32.12 | 32.12 | 31.90 | 32.03 | +0.125% | 664,341 | +16.797% |
| 2025-12-01 | 32.00 | 32.12 | 31.97 | 31.99 | -0.498% | 810,551 | +16.943% |
| 2025-11-28 | 31.96 | 32.15 | 31.96 | 32.15 | +0.657% | 136,649 | +16.361% |
| 2025-11-26 | 31.76 | 31.98 | 31.76 | 31.94 | +1.012% | 517,939 | +17.126% |
| 2025-11-25 | 31.41 | 31.66 | 31.31 | 31.62 | +1.022% | 785,902 | +18.311% |
| 2025-11-24 | 31.10 | 31.33 | 31.09 | 31.30 | +0.546% | 441,015 | +19.521% |
| 2025-11-21 | 30.89 | 31.20 | 30.81 | 31.13 | +0.875% | 1,017,708 | +20.173% |
| 2025-11-20 | 31.49 | 31.52 | 30.84 | 30.86 | -1.153% | 971,742 | +21.225% |
| 2025-11-19 | 31.23 | 31.42 | 31.12 | 31.22 | -0.383% | 656,336 | +19.827% |
| 2025-11-18 | 31.27 | 31.43 | 31.14 | 31.34 | -0.948% | 1,031,236 | +19.368% |
| 2025-11-17 | 31.82 | 31.93 | 31.52 | 31.64 | -1.156% | 694,292 | +18.236% |
| 2025-11-14 | 31.84 | 32.12 | 31.79 | 32.01 | -0.125% | 682,932 | +16.870% |
| 2025-11-13 | 32.35 | 32.39 | 32.00 | 32.05 | -0.897% | 679,322 | +16.724% |
| 2025-11-12 | 32.21 | 32.36 | 32.21 | 32.34 | +0.560% | 455,130 | +15.677% |
| 2025-11-11 | 32.08 | 32.20 | 32.05 | 32.16 | +0.500% | 356,056 | +16.325% |
| 2025-11-10 | 31.89 | 32.04 | 31.80 | 32.00 | +1.234% | 520,176 | +16.906% |
| 2025-11-07 | 31.36 | 31.61 | 31.28 | 31.61 | +0.254% | 585,181 | +18.349% |
| 2025-11-06 | 31.69 | 31.69 | 31.45 | 31.53 | -0.285% | 635,242 | +18.649% |
| 2025-11-05 | 31.44 | 31.68 | 31.44 | 31.62 | +0.765% | 814,096 | +18.311% |
| 2025-11-04 | 31.40 | 31.56 | 31.38 | 31.38 | -1.383% | 601,133 | +19.216% |
| 2025-11-03 | 31.83 | 31.84 | 31.70 | 31.82 | +0.220% | 351,688 | +17.568% |
| 2025-10-31 | 31.82 | 31.82 | 31.63 | 31.75 | -0.189% | 550,063 | +17.827% |
| 2025-10-30 | 31.78 | 31.93 | 31.70 | 31.81 | -0.469% | 730,060 | +17.605% |
| 2025-10-29 | 32.16 | 32.16 | 31.82 | 31.96 | -0.281% | 628,708 | +17.053% |
| 2025-10-28 | 31.97 | 32.12 | 31.91 | 32.05 | -0.125% | 500,223 | +16.724% |
| 2025-10-27 | 32.06 | 32.10 | 31.99 | 32.09 | +0.722% | 525,266 | +16.578% |
| 2025-10-24 | 31.85 | 31.92 | 31.82 | 31.86 | +0.346% | 533,237 | +17.420% |
| 2025-10-23 | 31.63 | 31.80 | 31.63 | 31.75 | +0.666% | 615,209 | +17.827% |
| 2025-10-22 | 31.48 | 31.61 | 31.38 | 31.54 | +0.286% | 907,757 | +18.611% |
| 2025-10-21 | 31.57 | 31.57 | 31.43 | 31.45 | -0.976% | 629,118 | +18.951% |
| 2025-10-20 | 31.63 | 31.78 | 31.63 | 31.76 | +0.825% | 414,249 | +17.790% |
| 2025-10-17 | 31.38 | 31.52 | 31.32 | 31.50 | -0.158% | 852,337 | +18.762% |
| 2025-10-16 | 31.58 | 31.71 | 31.45 | 31.55 | +0.318% | 1,055,969 | +18.574% |
| 2025-10-15 | 31.43 | 31.51 | 31.26 | 31.45 | +0.996% | 650,598 | +18.951% |
| 2025-10-14 | 30.86 | 31.27 | 30.84 | 31.14 | -0.160% | 724,292 | +20.135% |
| 2025-10-13 | 31.12 | 31.25 | 31.06 | 31.19 | +1.563% | 560,935 | +19.942% |
| 2025-10-10 | 31.39 | 31.41 | 30.65 | 30.71 | -2.384% | 735,500 | +21.817% |
| 2025-10-09 | 31.75 | 31.77 | 31.37 | 31.46 | -0.757% | 490,093 | +18.913% |
| 2025-10-08 | 31.64 | 31.70 | 31.60 | 31.70 | +0.507% | 496,566 | +18.013% |
| 2025-10-07 | 31.81 | 31.81 | 31.54 | 31.54 | -0.755% | 939,473 | +18.611% |
| 2025-10-06 | 31.74 | 31.86 | 31.74 | 31.78 | +0.094% | 545,045 | +17.716% |
| 2025-10-03 | 31.72 | 31.80 | 31.65 | 31.75 | +0.666% | 672,801 | +17.827% |
| 2025-10-02 | 31.67 | 31.67 | 31.40 | 31.54 | -0.032% | 608,588 | +18.611% |
| 2025-10-01 | 31.46 | 31.60 | 31.46 | 31.55 | +0.542% | 903,686 | +18.574% |
| 2025-09-30 | 31.27 | 31.39 | 31.24 | 31.38 | +0.384% | 691,544 | +19.216% |
| 2025-09-29 | 31.24 | 31.31 | 31.21 | 31.26 | +0.482% | 510,107 | +19.674% |
| 2025-09-26 | 30.97 | 31.11 | 30.97 | 31.11 | +0.387% | 540,028 | +20.251% |
| 2025-09-25 | 31.00 | 31.03 | 30.88 | 30.99 | -0.609% | 807,212 | +20.716% |
| 2025-09-24 | 31.27 | 31.29 | 31.15 | 31.18 | -0.542% | 730,987 | +19.981% |
| 2025-09-23 | 31.42 | 31.48 | 31.31 | 31.35 | -0.665% | 533,416 | +19.330% |
| 2025-09-22 | 31.48 | 31.59 | 31.41 | 31.56 | +0.446% | 612,288 | +18.536% |
| 2025-09-19 | 31.44 | 31.46 | 31.36 | 31.42 | -0.286% | 745,822 | +19.064% |
| 2025-09-18 | 31.46 | 31.54 | 31.36 | 31.51 | +0.032% | 509,993 | +18.724% |
| 2025-09-17 | 31.58 | 31.76 | 31.38 | 31.50 | -0.190% | 639,192 | +18.762% |
| 2025-09-16 | 31.62 | 31.62 | 31.46 | 31.56 | +0.095% | 537,737 | +18.536% |
| 2025-09-15 | 31.52 | 31.58 | 31.45 | 31.53 | +0.574% | 471,722 | +18.649% |
| 2025-09-12 | 31.38 | 31.39 | 31.28 | 31.35 | -0.255% | 455,771 | +19.330% |
| 2025-09-11 | 31.28 | 31.46 | 31.25 | 31.43 | +0.899% | 1,380,274 | +19.026% |
| 2025-09-10 | 31.14 | 31.24 | 31.11 | 31.15 | +0.354% | 646,030 | +20.096% |
| 2025-09-09 | 31.06 | 31.14 | 31.02 | 31.04 | -0.193% | 1,721,716 | +20.522% |
| 2025-09-08 | 31.02 | 31.11 | 30.95 | 31.10 | +0.941% | 574,398 | +20.289% |
| 2025-09-05 | 30.87 | 30.95 | 30.69 | 30.81 | +0.818% | 1,038,773 | +21.422% |
| 2025-09-04 | 30.45 | 30.56 | 30.39 | 30.56 | +0.427% | 477,193 | +22.415% |
| 2025-09-03 | 30.41 | 30.46 | 30.36 | 30.43 | +0.132% | 557,574 | +22.938% |
| 2025-09-02 | 30.21 | 30.40 | 30.15 | 30.39 | -0.719% | 665,919 | +23.100% |
| 2025-08-29 | 30.55 | 30.69 | 30.52 | 30.61 | -0.358% | 1,872,565 | +22.215% |
| 2025-08-28 | 30.68 | 30.76 | 30.62 | 30.72 | +0.425% | 355,679 | +21.777% |
| 2025-08-27 | 30.48 | 30.59 | 30.40 | 30.59 | -0.358% | 301,746 | +22.295% |
| 2025-08-26 | 30.67 | 30.71 | 30.63 | 30.70 | +0.033% | 367,498 | +21.857% |
| 2025-08-25 | 30.86 | 30.97 | 30.69 | 30.69 | -0.968% | 325,462 | +21.896% |
| 2025-08-22 | 30.59 | 31.04 | 30.59 | 30.99 | +1.607% | 358,338 | +20.716% |
| 2025-08-21 | 30.47 | 30.53 | 30.42 | 30.50 | -0.196% | 376,500 | +22.656% |
| 2025-08-20 | 30.55 | 30.58 | 30.46 | 30.56 | +0.131% | 312,750 | +22.415% |
| 2025-08-19 | 30.63 | 30.68 | 30.50 | 30.52 | -0.359% | 411,443 | +22.575% |
| 2025-08-18 | 30.53 | 30.63 | 30.53 | 30.63 | +0.164% | 327,794 | +22.135% |
| 2025-08-15 | 30.62 | 30.62 | 30.54 | 30.58 | +0.460% | 429,761 | +22.335% |
| 2025-08-14 | 30.40 | 30.45 | 30.34 | 30.44 | -0.458% | 377,262 | +22.898% |
| 2025-08-13 | 30.55 | 30.61 | 30.52 | 30.58 | +0.559% | 418,835 | +22.335% |
| 2025-08-12 | 30.14 | 30.42 | 30.14 | 30.41 | +1.097% | 420,271 | +23.019% |
| 2025-08-11 | 30.05 | 30.14 | 30.05 | 30.08 | -0.331% | 326,411 | +24.368% |
| 2025-08-08 | 30.14 | 30.21 | 30.11 | 30.18 | +0.332% | 577,128 | +23.956% |
| 2025-08-07 | 30.12 | 30.16 | 29.96 | 30.08 | +0.737% | 535,413 | +24.368% |
| 2025-08-06 | 29.77 | 29.90 | 29.77 | 29.86 | +0.640% | 376,929 | +25.285% |
| 2025-08-05 | 29.70 | 29.73 | 29.59 | 29.67 | +0.236% | 595,820 | +26.087% |
| 2025-08-04 | 29.53 | 29.60 | 29.51 | 29.60 | +1.127% | 458,483 | +26.385% |
| 2025-08-01 | 29.30 | 29.30 | 29.09 | 29.27 | -0.068% | 863,887 | +27.810% |
| 2025-07-31 | 29.41 | 29.43 | 29.24 | 29.29 | -0.678% | 409,872 | +27.723% |
| 2025-07-30 | 29.66 | 29.69 | 29.41 | 29.49 | -0.841% | 415,293 | +26.857% |
| 2025-07-29 | 29.78 | 29.78 | 29.69 | 29.74 | +0.135% | 463,272 | +25.790% |
| 2025-07-28 | 29.86 | 29.86 | 29.64 | 29.70 | -1.296% | 476,751 | +25.960% |
| 2025-07-25 | 29.99 | 30.10 | 29.92 | 30.09 | +0.067% | 446,884 | +24.327% |
| 2025-07-24 | 30.20 | 30.26 | 30.07 | 30.07 | -0.759% | 1,696,373 | +24.410% |
| 2025-07-23 | 30.12 | 30.34 | 30.09 | 30.30 | +1.576% | 1,234,711 | +23.465% |
| 2025-07-22 | 29.72 | 29.85 | 29.63 | 29.83 | +0.472% | 632,265 | +25.411% |
| 2025-07-21 | 29.68 | 29.83 | 29.64 | 29.69 | +0.712% | 304,407 | +26.002% |
| 2025-07-18 | 29.69 | 29.69 | 29.47 | 29.48 | -0.304% | 530,949 | +26.900% |
| 2025-07-17 | 29.42 | 29.57 | 29.41 | 29.57 | +0.407% | 350,867 | +26.513% |
| 2025-07-16 | 29.35 | 29.48 | 29.25 | 29.45 | +0.375% | 1,060,907 | +27.029% |
| 2025-07-15 | 29.56 | 29.58 | 29.32 | 29.34 | -0.542% | 522,875 | +27.505% |
| 2025-07-14 | 29.46 | 29.53 | 29.41 | 29.50 | +0.102% | 406,935 | +26.814% |
| 2025-07-11 | 29.52 | 29.52 | 29.43 | 29.47 | -0.574% | 354,586 | +26.943% |
| 2025-07-10 | 29.60 | 29.66 | 29.52 | 29.64 | +0.101% | 380,082 | +26.215% |
| 2025-07-09 | 29.55 | 29.62 | 29.48 | 29.61 | +0.441% | 442,151 | +26.342% |
| 2025-07-08 | 29.33 | 29.48 | 29.31 | 29.48 | +0.786% | 935,062 | +26.900% |
| 2025-07-07 | 29.38 | 29.42 | 29.16 | 29.25 | -1.282% | 489,076 | +27.897% |
| 2025-07-03 | 29.52 | 29.64 | 29.52 | 29.63 | +0.373% | 598,654 | +26.257% |
| 2025-07-02 | 29.34 | 29.53 | 29.28 | 29.52 | +0.442% | 6,244,614 | +26.728% |
| 2025-07-01 | 29.36 | 29.43 | 29.32 | 29.39 | +0.068% | 614,421 | +27.288% |
| 2025-06-30 | 29.27 | 29.40 | 29.21 | 29.37 | +0.410% | 853,097 | +27.375% |
| 2025-06-27 | 29.26 | 29.36 | 29.15 | 29.25 | +0.377% | 419,659 | +27.897% |
| 2025-06-26 | 29.03 | 29.18 | 29.03 | 29.14 | +1.110% | 1,070,129 | +28.380% |
| 2025-06-25 | 28.79 | 28.89 | 28.75 | 28.82 | -0.035% | 760,879 | +29.806% |
| 2025-06-24 | 28.71 | 28.91 | 28.69 | 28.83 | -0.139% | 4,842,361 | +29.761% |
| 2025-06-23 | 28.57 | 28.87 | 28.51 | 28.87 | +0.733% | 516,968 | +29.581% |
| 2025-06-20 | 28.88 | 28.89 | 28.66 | 28.66 | -0.796% | 575,129 | +30.530% |
| 2025-06-18 | 28.96 | 29.03 | 28.83 | 28.89 | +0.069% | 499,038 | +29.491% |
| 2025-06-17 | 29.13 | 29.13 | 28.84 | 28.87 | -1.232% | 801,046 | +29.581% |
| 2025-06-16 | 29.23 | 29.43 | 29.22 | 29.23 | +0.654% | 414,526 | +27.985% |
| 2025-06-13 | 29.03 | 29.18 | 28.97 | 29.04 | -1.191% | 693,495 | +28.822% |
| 2025-06-12 | 29.29 | 29.40 | 29.29 | 29.39 | +0.651% | 1,901,176 | +27.288% |
| 2025-06-11 | 29.24 | 29.29 | 29.15 | 29.20 | +0.206% | 530,569 | +28.116% |
| 2025-06-10 | 29.17 | 29.18 | 29.05 | 29.14 | +0.275% | 333,112 | +28.380% |
| 2025-06-09 | 29.01 | 29.13 | 28.98 | 29.06 | +0.345% | 703,445 | +28.734% |
| 2025-06-06 | 28.93 | 28.98 | 28.88 | 28.96 | +0.208% | 398,451 | +29.178% |
| 2025-06-05 | 29.02 | 29.02 | 28.84 | 28.90 | +0.208% | 404,515 | +29.446% |
| 2025-06-04 | 28.73 | 28.90 | 28.73 | 28.84 | +0.593% | 410,428 | +29.716% |
| 2025-06-03 | 28.60 | 28.70 | 28.53 | 28.67 | -0.417% | 434,293 | +30.485% |
| 2025-06-02 | 28.59 | 28.79 | 28.51 | 28.79 | +1.231% | 483,022 | +29.941% |
| 2025-05-30 | 28.47 | 28.51 | 28.29 | 28.44 | -0.350% | 450,002 | +31.540% |
| 2025-05-29 | 28.58 | 28.58 | 28.41 | 28.54 | +0.458% | 548,357 | +31.079% |
| 2025-05-28 | 28.44 | 28.47 | 28.37 | 28.41 | -0.699% | 482,971 | +31.679% |
| 2025-05-27 | 28.61 | 28.62 | 28.55 | 28.61 | +0.988% | 380,707 | +30.758% |
| 2025-05-23 | 28.07 | 28.39 | 28.07 | 28.33 | +0.354% | 878,742 | +32.051% |
| 2025-05-22 | 28.16 | 28.29 | 28.12 | 28.23 | -0.071% | 491,395 | +32.519% |
| 2025-05-21 | 28.40 | 28.51 | 28.24 | 28.25 | -0.353% | 375,059 | +32.425% |
| 2025-05-20 | 28.26 | 28.36 | 28.23 | 28.35 | +0.390% | 528,790 | +31.958% |
| 2025-05-19 | 28.01 | 28.25 | 28.01 | 28.24 | +0.641% | 460,691 | +32.472% |
| 2025-05-16 | 28.04 | 28.07 | 27.92 | 28.06 | +0.179% | 667,615 | +33.321% |
| 2025-05-15 | 27.90 | 28.03 | 27.87 | 28.01 | +0.719% | 446,050 | +33.559% |
| 2025-05-14 | 27.93 | 27.98 | 27.79 | 27.81 | -0.108% | 517,598 | +34.520% |
| 2025-05-13 | 27.73 | 27.91 | 27.69 | 27.84 | +0.324% | 534,076 | +34.375% |
| 2025-05-12 | 27.78 | 27.78 | 27.61 | 27.75 | +0.836% | 472,017 | +34.811% |
| 2025-05-09 | 27.50 | 27.58 | 27.45 | 27.52 | +0.695% | 389,851 | +35.937% |
| 2025-05-08 | 27.48 | 27.48 | 27.32 | 27.33 | -0.073% | 504,911 | +36.883% |
| 2025-05-07 | 27.43 | 27.44 | 27.27 | 27.35 | -0.437% | 781,978 | +36.782% |
| 2025-05-06 | 27.45 | 27.55 | 27.42 | 27.47 | -0.109% | 401,178 | +36.185% |
| 2025-05-05 | 27.49 | 27.56 | 27.47 | 27.50 | +0.402% | 730,355 | +36.036% |
| 2025-05-02 | 27.35 | 27.44 | 27.31 | 27.39 | +2.011% | 777,138 | +36.583% |
| 2025-05-01 | 26.90 | 26.98 | 26.81 | 26.85 | -0.260% | 497,978 | +39.330% |
| 2025-04-30 | 26.74 | 26.99 | 26.67 | 26.92 | -0.111% | 571,939 | +38.967% |
| 2025-04-29 | 26.92 | 27.01 | 26.88 | 26.95 | +0.335% | 829,791 | +38.813% |
| 2025-04-28 | 26.70 | 26.89 | 26.70 | 26.86 | +0.562% | 590,585 | +39.278% |
| 2025-04-25 | 26.54 | 26.72 | 26.53 | 26.71 | +0.075% | 626,191 | +40.060% |
| 2025-04-24 | 26.49 | 26.71 | 26.46 | 26.69 | +1.367% | 531,487 | +40.165% |
| 2025-04-23 | 26.50 | 26.63 | 26.30 | 26.33 | +0.228% | 639,636 | +42.081% |
| 2025-04-22 | 26.15 | 26.42 | 26.15 | 26.27 | +1.585% | 542,784 | +42.406% |
| 2025-04-21 | 26.09 | 26.09 | 25.68 | 25.86 | -0.231% | 527,998 | +44.664% |
| 2025-04-17 | 25.91 | 26.05 | 25.83 | 25.92 | +1.053% | 594,474 | +44.329% |
| 2025-04-16 | 25.73 | 25.87 | 25.55 | 25.65 | -0.350% | 747,714 | +45.848% |
| 2025-04-15 | 25.70 | 25.86 | 25.70 | 25.74 | 0.000% | 502,414 | +45.338% |