DFIP
Dimensional Inflation-Protected Securities ETF
stockNYSEETF
Market OpenOct 5, 2026 10:46:15 AM EDT
39.07USD-0.026%(-0.01)34,323
39.05Bid39.06Ask0.01SpreadDFIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.08 | 39.08 | 39.06 | 39.07 | -0.026% | 34,323 | 0.000% |
| 2026-10-02 | 39.23 | 39.26 | 39.06 | 39.08 | -0.153% | 884,164 | -0.026% |
| 2026-10-01 | 38.96 | 39.22 | 38.96 | 39.14 | +0.205% | 155,096 | -0.179% |
| 2026-09-30 | 39.14 | 39.16 | 39.01 | 39.06 | -0.013% | 107,763 | +0.026% |
| 2026-09-29 | 39.04 | 39.09 | 38.98 | 39.06 | -0.013% | 173,949 | +0.013% |
| 2026-09-28 | 39.11 | 39.16 | 39.04 | 39.07 | -0.471% | 202,881 | 0.000% |
| 2026-09-25 | 39.18 | 39.27 | 39.14 | 39.26 | +0.268% | 153,279 | -0.471% |
| 2026-09-24 | 39.34 | 39.36 | 39.15 | 39.15 | -0.508% | 130,862 | -0.204% |
| 2026-09-23 | 39.59 | 39.61 | 39.30 | 39.35 | -0.707% | 147,222 | -0.712% |
| 2026-09-22 | 39.67 | 39.68 | 39.60 | 39.63 | -0.126% | 144,839 | -1.413% |
| 2026-09-21 | 39.63 | 39.69 | 39.60 | 39.68 | +0.379% | 209,337 | -1.537% |
| 2026-09-18 | 39.60 | 39.62 | 39.53 | 39.53 | -0.416% | 156,557 | -1.164% |
| 2026-09-17 | 39.63 | 39.72 | 39.61 | 39.70 | +0.341% | 205,332 | -1.575% |
| 2026-09-16 | 39.78 | 39.83 | 39.56 | 39.56 | -0.403% | 156,191 | -1.239% |
| 2026-09-15 | 39.73 | 39.77 | 39.71 | 39.72 | -0.126% | 324,268 | -1.636% |
| 2026-09-14 | 39.80 | 39.89 | 39.74 | 39.77 | +0.013% | 280,236 | -1.760% |
| 2026-09-11 | 39.97 | 39.97 | 39.76 | 39.77 | -0.463% | 211,372 | -1.748% |
| 2026-09-10 | 40.01 | 40.05 | 39.90 | 39.95 | -0.498% | 330,506 | -2.203% |
| 2026-09-09 | 40.22 | 40.25 | 40.13 | 40.15 | -0.199% | 105,055 | -2.690% |
| 2026-09-08 | 40.27 | 40.27 | 40.19 | 40.23 | +0.075% | 228,272 | -2.883% |
| 2026-09-04 | 40.21 | 40.25 | 40.17 | 40.20 | -0.075% | 135,430 | -2.811% |
| 2026-09-03 | 40.29 | 40.33 | 40.23 | 40.23 | +0.075% | 73,139 | -2.883% |
| 2026-09-02 | 40.20 | 40.21 | 40.16 | 40.20 | +0.050% | 132,908 | -2.811% |
| 2026-09-01 | 40.14 | 40.21 | 40.14 | 40.18 | -0.050% | 80,994 | -2.763% |
| 2026-08-31 | 40.19 | 40.20 | 40.15 | 40.20 | -0.050% | 95,332 | -2.811% |
| 2026-08-28 | 40.45 | 40.45 | 40.22 | 40.22 | -0.495% | 71,292 | -2.859% |
| 2026-08-27 | 40.46 | 40.48 | 40.41 | 40.42 | -0.074% | 82,237 | -3.340% |
| 2026-08-26 | 40.45 | 40.46 | 40.39 | 40.45 | -0.123% | 82,197 | -3.412% |
| 2026-08-25 | 40.43 | 40.52 | 40.42 | 40.50 | +0.384% | 146,543 | -3.531% |
| 2026-08-24 | 40.35 | 40.41 | 40.34 | 40.34 | +0.062% | 122,954 | -3.160% |
| 2026-08-21 | 40.39 | 40.39 | 40.30 | 40.32 | -0.371% | 144,910 | -3.100% |
| 2026-08-20 | 40.34 | 40.48 | 40.32 | 40.47 | +0.012% | 99,142 | -3.459% |
| 2026-08-19 | 40.47 | 40.47 | 40.38 | 40.47 | +0.397% | 110,085 | -3.447% |
| 2026-08-18 | 40.21 | 40.31 | 40.20 | 40.30 | -0.457% | 82,360 | -3.064% |
| 2026-08-17 | 40.54 | 40.58 | 40.49 | 40.49 | -0.197% | 105,536 | -3.507% |
| 2026-08-14 | 40.63 | 40.66 | 40.55 | 40.57 | -0.123% | 87,190 | -3.697% |
| 2026-08-13 | 40.63 | 40.69 | 40.61 | 40.62 | +0.210% | 94,981 | -3.816% |
| 2026-08-12 | 40.59 | 40.63 | 40.53 | 40.53 | +0.025% | 96,341 | -3.614% |
| 2026-08-11 | 40.52 | 40.56 | 40.49 | 40.52 | +0.025% | 64,184 | -3.590% |
| 2026-08-10 | 40.55 | 40.56 | 40.51 | 40.52 | -0.234% | 97,420 | -3.567% |
| 2026-08-07 | 40.59 | 40.61 | 40.56 | 40.61 | +0.210% | 111,684 | -3.792% |
| 2026-08-06 | 40.55 | 40.55 | 40.49 | 40.52 | -0.123% | 133,100 | -3.590% |
| 2026-08-05 | 40.57 | 40.60 | 40.53 | 40.58 | 0.000% | 81,495 | -3.709% |
| 2026-08-04 | 40.61 | 40.61 | 40.56 | 40.58 | +0.173% | 100,685 | -3.709% |
| 2026-08-03 | 40.52 | 40.56 | 40.50 | 40.51 | +0.025% | 88,598 | -3.543% |
| 2026-07-31 | 40.45 | 40.51 | 40.41 | 40.49 | -0.111% | 119,991 | -3.519% |
| 2026-07-30 | 40.56 | 40.60 | 40.52 | 40.54 | -0.025% | 84,709 | -3.626% |
| 2026-07-29 | 40.47 | 40.64 | 40.42 | 40.55 | +0.136% | 82,980 | -3.650% |
| 2026-07-28 | 40.43 | 40.55 | 40.42 | 40.49 | +0.285% | 162,926 | -3.519% |
| 2026-07-27 | 40.44 | 40.48 | 40.38 | 40.38 | -0.148% | 106,893 | -3.244% |
| 2026-07-24 | 40.46 | 40.53 | 40.43 | 40.44 | +0.012% | 475,869 | -3.388% |
| 2026-07-23 | 40.46 | 40.49 | 40.42 | 40.44 | -0.296% | 326,608 | -3.376% |
| 2026-07-22 | 40.62 | 40.64 | 40.55 | 40.55 | -0.135% | 169,083 | -3.662% |
| 2026-07-21 | 40.64 | 40.66 | 40.57 | 40.61 | -1.264% | 76,435 | -3.792% |
| 2026-07-20 | 41.19 | 41.20 | 41.10 | 41.13 | -0.206% | 84,116 | -5.009% |
| 2026-07-17 | 41.20 | 41.30 | 41.16 | 41.22 | +0.292% | 113,282 | -5.204% |
| 2026-07-16 | 41.11 | 41.14 | 41.09 | 41.10 | -0.109% | 85,870 | -4.928% |
| 2026-07-15 | 41.09 | 41.19 | 41.09 | 41.14 | +0.036% | 92,569 | -5.032% |
| 2026-07-14 | 41.10 | 41.17 | 41.08 | 41.13 | +0.110% | 79,505 | -4.997% |
| 2026-07-13 | 41.17 | 41.17 | 41.03 | 41.08 | -0.219% | 124,290 | -4.893% |
| 2026-07-10 | 41.14 | 41.17 | 41.11 | 41.17 | +0.024% | 224,266 | -5.101% |
| 2026-07-09 | 41.16 | 41.21 | 41.15 | 41.16 | +0.061% | 81,197 | -5.078% |
| 2026-07-08 | 41.16 | 41.16 | 41.09 | 41.13 | -0.121% | 108,552 | -5.020% |
| 2026-07-07 | 41.25 | 41.25 | 41.17 | 41.19 | -0.291% | 96,239 | -5.135% |
| 2026-07-06 | 41.27 | 41.30 | 41.23 | 41.30 | +0.121% | 63,989 | -5.411% |
| 2026-07-02 | 41.23 | 41.27 | 41.20 | 41.26 | +0.206% | 82,416 | -5.296% |
| 2026-07-01 | 41.23 | 41.28 | 41.17 | 41.17 | -0.206% | 121,930 | -5.101% |
| 2026-06-30 | 41.41 | 41.41 | 41.26 | 41.26 | -0.399% | 113,794 | -5.296% |
| 2026-06-29 | 41.36 | 41.42 | 41.36 | 41.42 | +0.194% | 135,138 | -5.674% |
| 2026-06-26 | 41.29 | 41.36 | 41.29 | 41.34 | +0.206% | 193,073 | -5.491% |
| 2026-06-25 | 41.29 | 41.37 | 41.26 | 41.26 | +0.146% | 137,384 | -5.296% |
| 2026-06-24 | 41.10 | 41.20 | 41.10 | 41.20 | +0.365% | 95,293 | -5.158% |
| 2026-06-23 | 41.02 | 41.08 | 41.02 | 41.05 | -1.132% | 118,816 | -4.812% |
| 2026-06-22 | 41.61 | 41.63 | 41.50 | 41.52 | -0.444% | 101,455 | -5.889% |
| 2026-06-18 | 41.64 | 41.73 | 41.63 | 41.70 | +0.373% | 148,573 | -6.307% |
| 2026-06-17 | 41.84 | 41.85 | 41.53 | 41.55 | -0.741% | 49,734 | -5.957% |
| 2026-06-16 | 41.82 | 41.88 | 41.82 | 41.85 | +0.012% | 67,764 | -6.654% |
| 2026-06-15 | 41.81 | 41.85 | 41.80 | 41.85 | +0.213% | 51,850 | -6.643% |
| 2026-06-12 | 41.72 | 41.78 | 41.69 | 41.76 | -0.022% | 71,317 | -6.444% |
| 2026-06-11 | 41.67 | 41.81 | 41.62 | 41.77 | +0.337% | 78,530 | -6.464% |
| 2026-06-10 | 41.69 | 41.75 | 41.61 | 41.63 | -0.048% | 96,465 | -6.149% |
| 2026-06-09 | 41.67 | 41.68 | 41.62 | 41.65 | +0.096% | 71,934 | -6.194% |
| 2026-06-08 | 41.71 | 41.72 | 41.58 | 41.61 | -0.072% | 56,355 | -6.104% |
| 2026-06-05 | 41.68 | 41.71 | 41.63 | 41.64 | -0.478% | 98,480 | -6.172% |
| 2026-06-04 | 41.90 | 41.90 | 41.82 | 41.84 | +0.024% | 67,660 | -6.620% |
| 2026-06-03 | 41.87 | 41.89 | 41.81 | 41.83 | -0.262% | 79,540 | -6.598% |
| 2026-06-02 | 42.00 | 42.00 | 41.91 | 41.94 | -0.024% | 90,842 | -6.843% |
| 2026-06-01 | 41.89 | 41.96 | 41.85 | 41.95 | +0.048% | 155,516 | -6.865% |
| 2026-05-29 | 41.92 | 41.96 | 41.91 | 41.93 | +0.012% | 58,112 | -6.821% |
| 2026-05-28 | 41.85 | 41.94 | 41.83 | 41.92 | +0.263% | 57,522 | -6.810% |
| 2026-05-27 | 41.78 | 41.85 | 41.78 | 41.81 | +0.096% | 74,431 | -6.565% |
| 2026-05-26 | 41.70 | 41.79 | 41.70 | 41.77 | +0.421% | 164,029 | -6.475% |
| 2026-05-22 | 41.66 | 41.67 | 41.52 | 41.60 | -0.072% | 135,914 | -6.082% |
| 2026-05-21 | 41.58 | 41.64 | 41.53 | 41.63 | +0.024% | 178,905 | -6.149% |
| 2026-05-20 | 41.55 | 41.65 | 41.52 | 41.62 | +0.229% | 82,156 | -6.127% |
| 2026-05-19 | 41.52 | 41.56 | 41.44 | 41.52 | -0.871% | 64,271 | -5.912% |
| 2026-05-18 | 41.92 | 41.96 | 41.86 | 41.89 | -0.143% | 119,284 | -6.732% |
| 2026-05-15 | 41.95 | 41.96 | 41.90 | 41.95 | -0.368% | 62,982 | -6.865% |
| 2026-05-14 | 42.20 | 42.21 | 42.09 | 42.10 | -0.154% | 95,310 | -7.208% |
| 2026-05-13 | 42.18 | 42.19 | 42.13 | 42.17 | +0.012% | 56,138 | -7.351% |
| 2026-05-12 | 42.19 | 42.21 | 42.13 | 42.16 | -0.213% | 90,269 | -7.340% |
| 2026-05-11 | 42.25 | 42.26 | 42.22 | 42.26 | -0.035% | 99,977 | -7.538% |
| 2026-05-08 | 42.28 | 42.30 | 42.25 | 42.27 | +0.344% | 56,813 | -7.570% |
| 2026-05-07 | 42.21 | 42.21 | 42.09 | 42.13 | -0.036% | 92,020 | -7.252% |
| 2026-05-06 | 42.19 | 42.20 | 42.14 | 42.14 | +0.012% | 178,004 | -7.285% |
| 2026-05-05 | 42.22 | 42.22 | 42.12 | 42.13 | -0.083% | 116,122 | -7.274% |
| 2026-05-04 | 42.21 | 42.23 | 42.15 | 42.17 | -0.213% | 80,149 | -7.351% |
| 2026-05-01 | 42.24 | 42.31 | 42.22 | 42.26 | +0.332% | 82,209 | -7.549% |
| 2026-04-30 | 42.07 | 42.15 | 42.06 | 42.12 | +0.166% | 46,308 | -7.241% |
| 2026-04-29 | 42.11 | 42.12 | 42.02 | 42.05 | -0.308% | 69,121 | -7.087% |
| 2026-04-28 | 42.19 | 42.20 | 42.10 | 42.18 | -0.071% | 55,088 | -7.373% |
| 2026-04-27 | 42.20 | 42.26 | 42.18 | 42.21 | -0.024% | 61,385 | -7.439% |
| 2026-04-24 | 42.09 | 42.23 | 42.09 | 42.22 | +0.202% | 40,395 | -7.461% |
| 2026-04-23 | 42.09 | 42.13 | 42.03 | 42.13 | +0.190% | 64,354 | -7.274% |
| 2026-04-22 | 42.07 | 42.09 | 42.05 | 42.05 | +0.155% | 64,794 | -7.098% |
| 2026-04-21 | 42.03 | 42.05 | 41.97 | 41.99 | -0.415% | 66,972 | -6.954% |
| 2026-04-20 | 42.19 | 42.19 | 42.12 | 42.16 | -0.012% | 94,025 | -7.340% |
| 2026-04-17 | 42.14 | 42.19 | 42.11 | 42.17 | +0.262% | 34,363 | -7.351% |
| 2026-04-16 | 42.22 | 42.22 | 42.04 | 42.06 | -0.237% | 62,441 | -7.109% |
| 2026-04-15 | 42.19 | 42.19 | 42.13 | 42.16 | -0.083% | 60,466 | -7.329% |
| 2026-04-14 | 42.09 | 42.20 | 42.08 | 42.20 | +0.226% | 56,832 | -7.406% |
| 2026-04-13 | 42.01 | 42.10 | 42.00 | 42.10 | +0.262% | 81,714 | -7.197% |
| 2026-04-10 | 41.98 | 42.02 | 41.94 | 41.99 | +0.071% | 145,485 | -6.954% |
| 2026-04-09 | 41.90 | 41.99 | 41.88 | 41.96 | +0.024% | 57,199 | -6.888% |
| 2026-04-08 | 42.05 | 42.05 | 41.90 | 41.95 | +0.048% | 116,020 | -6.865% |
| 2026-04-07 | 41.82 | 41.96 | 41.75 | 41.93 | +0.131% | 66,271 | -6.821% |
| 2026-04-06 | 41.83 | 41.91 | 41.81 | 41.88 | -0.060% | 45,938 | -6.699% |
| 2026-04-02 | 41.80 | 41.90 | 41.80 | 41.90 | +0.431% | 93,854 | -6.754% |
| 2026-04-01 | 41.71 | 41.78 | 41.69 | 41.72 | 0.000% | 85,860 | -6.352% |
| 2026-03-31 | 41.83 | 41.85 | 41.72 | 41.72 | +0.012% | 99,974 | -6.352% |
| 2026-03-30 | 41.70 | 41.77 | 41.69 | 41.72 | +0.615% | 81,102 | -6.341% |
| 2026-03-27 | 41.45 | 41.52 | 41.41 | 41.46 | -0.024% | 114,066 | -5.765% |
| 2026-03-26 | 41.62 | 41.65 | 41.47 | 41.47 | -0.408% | 79,093 | -5.787% |
| 2026-03-25 | 41.59 | 41.64 | 41.55 | 41.64 | +0.313% | 38,065 | -6.172% |
| 2026-03-24 | 41.55 | 41.59 | 41.46 | 41.51 | -0.360% | 66,752 | -5.878% |
| 2026-03-23 | 41.60 | 41.73 | 41.60 | 41.66 | -0.096% | 61,278 | -6.217% |
| 2026-03-20 | 41.87 | 41.87 | 41.68 | 41.70 | -0.738% | 68,887 | -6.307% |
| 2026-03-19 | 42.01 | 42.07 | 41.95 | 42.01 | -0.237% | 123,388 | -6.998% |
| 2026-03-18 | 42.21 | 42.22 | 42.09 | 42.11 | -0.142% | 75,246 | -7.219% |
| 2026-03-17 | 42.11 | 42.18 | 42.11 | 42.17 | +0.372% | 38,129 | -7.351% |
| 2026-03-16 | 42.03 | 42.04 | 41.96 | 42.01 | +0.260% | 187,437 | -7.007% |
| 2026-03-13 | 41.96 | 41.97 | 41.87 | 41.91 | -0.167% | 83,008 | -6.765% |
| 2026-03-12 | 42.03 | 42.08 | 41.92 | 41.98 | -0.190% | 84,858 | -6.921% |
| 2026-03-11 | 42.16 | 42.16 | 42.05 | 42.05 | -0.142% | 62,261 | -7.098% |
| 2026-03-10 | 42.22 | 42.22 | 42.10 | 42.12 | -0.284% | 78,310 | -7.230% |
| 2026-03-09 | 42.21 | 42.27 | 42.15 | 42.23 | +0.142% | 174,192 | -7.494% |
| 2026-03-06 | 42.12 | 42.29 | 42.12 | 42.17 | +0.202% | 124,399 | -7.362% |
| 2026-03-05 | 42.03 | 42.12 | 42.01 | 42.09 | -0.095% | 79,107 | -7.175% |
| 2026-03-04 | 42.17 | 42.18 | 42.09 | 42.13 | -0.142% | 75,473 | -7.263% |
| 2026-03-03 | 42.12 | 42.24 | 42.11 | 42.19 | -0.024% | 52,878 | -7.395% |
| 2026-03-02 | 42.32 | 42.32 | 42.12 | 42.20 | -0.307% | 50,041 | -7.417% |
| 2026-02-27 | 42.39 | 42.39 | 42.33 | 42.33 | +0.095% | 60,306 | -7.701% |
| 2026-02-26 | 42.19 | 42.29 | 42.19 | 42.29 | +0.308% | 75,512 | -7.614% |
| 2026-02-25 | 42.11 | 42.17 | 42.10 | 42.16 | +0.083% | 72,018 | -7.329% |
| 2026-02-24 | 42.11 | 42.14 | 42.08 | 42.13 | -0.012% | 66,785 | -7.252% |
| 2026-02-23 | 42.11 | 42.18 | 42.11 | 42.13 | +0.166% | 91,607 | -7.263% |
| 2026-02-20 | 42.10 | 42.10 | 42.01 | 42.06 | -0.083% | 135,888 | -7.109% |
| 2026-02-19 | 42.05 | 42.13 | 42.05 | 42.09 | +0.119% | 92,672 | -7.186% |
| 2026-02-18 | 42.05 | 42.10 | 42.04 | 42.05 | -0.083% | 76,815 | -7.076% |
| 2026-02-17 | 42.12 | 42.12 | 42.05 | 42.08 | -0.142% | 65,487 | -7.153% |
| 2026-02-13 | 42.14 | 42.15 | 42.10 | 42.14 | +0.107% | 971,764 | -7.285% |
| 2026-02-12 | 41.95 | 42.10 | 41.95 | 42.09 | +0.394% | 71,681 | -7.186% |
| 2026-02-11 | 41.94 | 41.98 | 41.91 | 41.93 | -0.155% | 65,608 | -6.821% |
| 2026-02-10 | 41.99 | 42.02 | 41.97 | 41.99 | +0.227% | 86,019 | -6.965% |
| 2026-02-09 | 41.86 | 41.93 | 41.84 | 41.90 | +0.096% | 63,689 | -6.754% |
| 2026-02-06 | 41.84 | 41.87 | 41.81 | 41.86 | +0.024% | 79,098 | -6.665% |
| 2026-02-05 | 41.78 | 41.85 | 41.76 | 41.85 | +0.336% | 84,705 | -6.643% |
| 2026-02-04 | 41.71 | 41.76 | 41.68 | 41.71 | -0.132% | 59,025 | -6.329% |
| 2026-02-03 | 41.71 | 41.78 | 41.71 | 41.77 | +0.132% | 75,365 | -6.453% |
| 2026-02-02 | 41.78 | 41.78 | 41.68 | 41.71 | -0.239% | 69,495 | -6.329% |
| 2026-01-30 | 41.77 | 41.85 | 41.76 | 41.81 | 0.000% | 99,287 | -6.553% |
| 2026-01-29 | 41.80 | 41.91 | 41.80 | 41.81 | +0.084% | 79,393 | -6.553% |
| 2026-01-28 | 41.76 | 41.78 | 41.69 | 41.77 | +0.060% | 106,746 | -6.475% |
| 2026-01-27 | 41.75 | 41.81 | 41.74 | 41.75 | +0.060% | 77,930 | -6.419% |
| 2026-01-26 | 41.71 | 41.74 | 41.69 | 41.73 | +0.096% | 46,951 | -6.363% |
| 2026-01-23 | 41.60 | 41.69 | 41.59 | 41.69 | +0.216% | 87,736 | -6.273% |
| 2026-01-22 | 41.59 | 41.71 | 41.57 | 41.59 | -0.072% | 70,715 | -6.070% |
| 2026-01-21 | 41.50 | 41.63 | 41.49 | 41.63 | +0.362% | 229,048 | -6.138% |
| 2026-01-20 | 41.49 | 41.53 | 41.46 | 41.48 | -0.288% | 119,674 | -5.799% |
| 2026-01-16 | 41.69 | 41.69 | 41.58 | 41.59 | -0.180% | 77,870 | -6.070% |
| 2026-01-15 | 41.74 | 41.76 | 41.67 | 41.67 | -0.239% | 97,841 | -6.240% |
| 2026-01-14 | 41.75 | 41.80 | 41.75 | 41.77 | +0.132% | 110,468 | -6.464% |
| 2026-01-13 | 41.69 | 41.73 | 41.67 | 41.72 | +0.144% | 79,801 | -6.341% |
| 2026-01-12 | 41.63 | 41.68 | 41.63 | 41.66 | +0.024% | 83,278 | -6.206% |
| 2026-01-09 | 41.60 | 41.67 | 41.59 | 41.65 | +0.120% | 88,521 | -6.183% |
| 2026-01-08 | 41.60 | 41.64 | 41.59 | 41.60 | -0.240% | 69,995 | -6.071% |
| 2026-01-07 | 41.71 | 41.71 | 41.65 | 41.70 | +0.156% | 66,945 | -6.296% |
| 2026-01-06 | 41.64 | 41.66 | 41.57 | 41.63 | -0.048% | 138,907 | -6.149% |
| 2026-01-05 | 41.57 | 41.66 | 41.57 | 41.65 | +0.253% | 134,831 | -6.194% |
| 2026-01-02 | 41.59 | 41.59 | 41.52 | 41.55 | -0.024% | 62,359 | -5.957% |
| 2025-12-31 | 41.59 | 41.65 | 41.55 | 41.55 | -0.192% | 109,035 | -5.980% |
| 2025-12-30 | 41.62 | 41.69 | 41.61 | 41.63 | -0.048% | 190,751 | -6.161% |
| 2025-12-29 | 41.66 | 41.66 | 41.63 | 41.66 | +0.120% | 132,178 | -6.206% |
| 2025-12-26 | 41.66 | 41.66 | 41.59 | 41.60 | 0.000% | 137,397 | -6.093% |
| 2025-12-24 | 41.56 | 41.61 | 41.56 | 41.60 | +0.205% | 62,700 | -6.093% |
| 2025-12-23 | 41.45 | 41.53 | 41.42 | 41.52 | +0.024% | 114,784 | -5.901% |
| 2025-12-22 | 41.54 | 41.56 | 41.50 | 41.51 | -0.144% | 139,855 | -5.878% |
| 2025-12-19 | 41.64 | 41.64 | 41.55 | 41.57 | -0.120% | 117,962 | -6.014% |
| 2025-12-18 | 41.59 | 41.66 | 41.56 | 41.62 | +0.072% | 730,278 | -6.127% |
| 2025-12-17 | 41.54 | 41.59 | 41.52 | 41.59 | +0.084% | 154,819 | -6.059% |
| 2025-12-16 | 41.47 | 41.57 | 41.47 | 41.55 | -0.646% | 85,582 | -5.980% |
| 2025-12-15 | 41.88 | 41.91 | 41.81 | 41.83 | -0.048% | 158,288 | -6.587% |
| 2025-12-12 | 41.83 | 41.84 | 41.80 | 41.84 | -0.167% | 71,266 | -6.632% |
| 2025-12-11 | 41.97 | 42.00 | 41.90 | 41.91 | 0.000% | 68,999 | -6.788% |
| 2025-12-10 | 41.73 | 41.93 | 41.73 | 41.91 | +0.311% | 77,736 | -6.788% |
| 2025-12-09 | 41.86 | 41.87 | 41.76 | 41.78 | -0.143% | 86,441 | -6.498% |
| 2025-12-08 | 41.92 | 41.92 | 41.80 | 41.84 | -0.191% | 43,519 | -6.632% |
| 2025-12-05 | 42.01 | 42.02 | 41.91 | 41.92 | -0.179% | 89,393 | -6.810% |
| 2025-12-04 | 42.02 | 42.02 | 41.98 | 42.00 | -0.166% | 39,672 | -6.976% |
| 2025-12-03 | 42.01 | 42.07 | 42.00 | 42.07 | +0.214% | 73,314 | -7.131% |
| 2025-12-02 | 41.95 | 41.99 | 41.94 | 41.98 | +0.036% | 84,233 | -6.932% |
| 2025-12-01 | 42.00 | 42.02 | 41.96 | 41.97 | -0.427% | 65,533 | -6.899% |
| 2025-11-28 | 42.20 | 42.20 | 42.14 | 42.15 | -0.178% | 21,936 | -7.296% |
| 2025-11-26 | 42.12 | 42.22 | 42.09 | 42.22 | +0.190% | 132,463 | -7.461% |
| 2025-11-25 | 42.05 | 42.16 | 42.04 | 42.14 | +0.214% | 125,952 | -7.285% |
| 2025-11-24 | 42.07 | 42.08 | 42.03 | 42.05 | +0.012% | 67,551 | -7.087% |
| 2025-11-21 | 42.03 | 42.05 | 42.00 | 42.05 | +0.250% | 97,715 | -7.076% |
| 2025-11-20 | 41.97 | 42.01 | 41.92 | 41.94 | +0.036% | 133,390 | -6.843% |
| 2025-11-19 | 41.97 | 41.98 | 41.90 | 41.92 | -0.083% | 62,499 | -6.810% |
| 2025-11-18 | 41.99 | 42.00 | 41.91 | 41.96 | -0.368% | 57,148 | -6.888% |
| 2025-11-17 | 42.13 | 42.14 | 42.10 | 42.12 | -0.012% | 47,022 | -7.230% |
| 2025-11-14 | 42.21 | 42.21 | 42.08 | 42.12 | -0.095% | 60,813 | -7.241% |
| 2025-11-13 | 42.18 | 42.22 | 42.16 | 42.16 | -0.166% | 116,365 | -7.329% |
| 2025-11-12 | 42.25 | 42.30 | 42.22 | 42.23 | -0.236% | 127,600 | -7.483% |
| 2025-11-11 | 42.25 | 42.33 | 42.24 | 42.33 | +0.403% | 43,271 | -7.701% |
| 2025-11-10 | 42.14 | 42.16 | 42.12 | 42.16 | +0.047% | 47,205 | -7.329% |
| 2025-11-07 | 42.06 | 42.18 | 42.06 | 42.14 | +0.024% | 114,574 | -7.285% |
| 2025-11-06 | 42.13 | 42.17 | 42.11 | 42.13 | +0.286% | 228,762 | -7.263% |
| 2025-11-05 | 42.10 | 42.12 | 42.01 | 42.01 | -0.427% | 71,160 | -6.998% |
| 2025-11-04 | 42.16 | 42.22 | 42.15 | 42.19 | +0.142% | 71,198 | -7.395% |
| 2025-11-03 | 42.14 | 42.19 | 42.11 | 42.13 | -0.142% | 41,572 | -7.263% |
| 2025-10-31 | 42.15 | 42.20 | 42.12 | 42.19 | +0.178% | 81,204 | -7.395% |
| 2025-10-30 | 42.08 | 42.17 | 42.08 | 42.12 | -0.154% | 80,438 | -7.230% |
| 2025-10-29 | 42.39 | 42.43 | 42.16 | 42.18 | -0.542% | 90,067 | -7.373% |
| 2025-10-28 | 42.36 | 42.41 | 42.35 | 42.41 | +0.071% | 54,714 | -7.876% |
| 2025-10-27 | 42.38 | 42.40 | 42.34 | 42.38 | -0.071% | 101,195 | -7.810% |
| 2025-10-24 | 42.39 | 42.42 | 42.34 | 42.41 | -0.035% | 49,209 | -7.876% |
| 2025-10-23 | 42.49 | 42.50 | 42.42 | 42.42 | -0.223% | 104,419 | -7.908% |
| 2025-10-22 | 42.48 | 42.52 | 42.44 | 42.52 | +0.153% | 55,447 | -8.114% |
| 2025-10-21 | 42.43 | 42.48 | 42.42 | 42.45 | -0.035% | 69,061 | -7.973% |
| 2025-10-20 | 42.48 | 42.49 | 42.44 | 42.47 | 0.000% | 69,909 | -8.006% |
| 2025-10-17 | 42.55 | 42.55 | 42.43 | 42.47 | -0.176% | 183,084 | -8.006% |
| 2025-10-16 | 42.38 | 42.56 | 42.38 | 42.55 | +0.247% | 66,891 | -8.168% |
| 2025-10-15 | 42.51 | 42.53 | 42.38 | 42.44 | -0.082% | 43,324 | -7.941% |
| 2025-10-14 | 42.45 | 42.50 | 42.41 | 42.48 | -0.012% | 50,142 | -8.016% |
| 2025-10-13 | 42.39 | 42.48 | 42.36 | 42.48 | +0.177% | 49,956 | -8.027% |
| 2025-10-10 | 42.33 | 42.44 | 42.33 | 42.41 | +0.355% | 40,570 | -7.865% |
| 2025-10-09 | 42.29 | 42.33 | 42.24 | 42.26 | -0.083% | 53,493 | -7.538% |
| 2025-10-08 | 42.35 | 42.35 | 42.27 | 42.29 | +0.024% | 46,161 | -7.614% |
| 2025-10-07 | 42.20 | 42.30 | 42.18 | 42.28 | +0.261% | 36,219 | -7.592% |
| 2025-10-06 | 42.16 | 42.23 | 42.15 | 42.17 | -0.118% | 98,712 | -7.351% |
| 2025-10-03 | 42.31 | 42.31 | 42.22 | 42.22 | -0.166% | 68,345 | -7.461% |
| 2025-10-02 | 42.31 | 42.33 | 42.26 | 42.29 | -0.024% | 40,587 | -7.614% |
| 2025-10-01 | 42.31 | 42.36 | 42.26 | 42.30 | +0.166% | 63,628 | -7.636% |
| 2025-09-30 | 42.25 | 42.29 | 42.21 | 42.23 | 0.000% | 106,170 | -7.483% |
| 2025-09-29 | 42.22 | 42.25 | 42.20 | 42.23 | +0.095% | 72,257 | -7.483% |
| 2025-09-26 | 42.19 | 42.25 | 42.15 | 42.19 | -0.012% | 44,570 | -7.395% |
| 2025-09-25 | 42.21 | 42.21 | 42.13 | 42.20 | -0.177% | 47,008 | -7.406% |
| 2025-09-24 | 42.33 | 42.33 | 42.25 | 42.27 | -0.142% | 39,102 | -7.570% |
| 2025-09-23 | 42.29 | 42.34 | 42.25 | 42.33 | -0.142% | 47,146 | -7.701% |
| 2025-09-22 | 42.44 | 42.46 | 42.37 | 42.39 | -0.235% | 35,849 | -7.832% |
| 2025-09-19 | 42.52 | 42.53 | 42.45 | 42.49 | -0.094% | 29,308 | -8.049% |
| 2025-09-18 | 42.54 | 42.59 | 42.48 | 42.53 | -0.211% | 129,387 | -8.135% |
| 2025-09-17 | 42.67 | 42.77 | 42.57 | 42.62 | -0.094% | 60,081 | -8.329% |
| 2025-09-16 | 42.66 | 42.69 | 42.64 | 42.66 | +0.070% | 46,192 | -8.415% |
| 2025-09-15 | 42.62 | 42.66 | 42.60 | 42.63 | +0.094% | 31,018 | -8.351% |
| 2025-09-12 | 42.61 | 42.61 | 42.56 | 42.59 | -0.129% | 35,983 | -8.265% |
| 2025-09-11 | 42.65 | 42.71 | 42.63 | 42.65 | +0.070% | 32,191 | -8.383% |
| 2025-09-10 | 42.58 | 42.70 | 42.57 | 42.62 | +0.164% | 43,617 | -8.319% |
| 2025-09-09 | 42.64 | 42.64 | 42.54 | 42.55 | -0.211% | 47,361 | -8.168% |
| 2025-09-08 | 42.62 | 42.64 | 42.56 | 42.63 | +0.188% | 62,200 | -8.362% |
| 2025-09-05 | 42.54 | 42.58 | 42.53 | 42.55 | +0.413% | 138,117 | -8.189% |
| 2025-09-04 | 42.34 | 42.41 | 42.32 | 42.38 | +0.142% | 48,250 | -7.810% |
| 2025-09-03 | 42.21 | 42.38 | 42.21 | 42.32 | +0.213% | 62,343 | -7.680% |
| 2025-09-02 | 42.21 | 42.25 | 42.20 | 42.23 | -0.213% | 71,699 | -7.483% |
| 2025-08-29 | 42.34 | 42.37 | 42.32 | 42.32 | -0.071% | 30,570 | -7.680% |
| 2025-08-28 | 42.34 | 42.38 | 42.33 | 42.35 | +0.047% | 66,946 | -7.745% |
| 2025-08-27 | 42.19 | 42.37 | 42.19 | 42.33 | +0.257% | 72,876 | -7.701% |
| 2025-08-26 | 42.13 | 42.22 | 42.11 | 42.22 | +0.265% | 34,098 | -7.464% |
| 2025-08-25 | 42.09 | 42.13 | 42.07 | 42.11 | -0.130% | 41,834 | -7.219% |
| 2025-08-22 | 41.90 | 42.17 | 41.90 | 42.16 | +0.765% | 37,907 | -7.340% |
| 2025-08-21 | 41.88 | 41.88 | 41.77 | 41.84 | -0.035% | 55,155 | -6.632% |
| 2025-08-20 | 41.82 | 41.88 | 41.81 | 41.86 | +0.154% | 78,710 | -6.664% |
| 2025-08-19 | 41.81 | 41.83 | 41.79 | 41.80 | -0.315% | 145,909 | -6.520% |
| 2025-08-18 | 41.96 | 41.97 | 41.86 | 41.93 | -0.067% | 85,822 | -6.814% |
| 2025-08-15 | 42.03 | 42.05 | 41.94 | 41.95 | -0.202% | 56,975 | -6.876% |
| 2025-08-14 | 42.05 | 42.12 | 42.03 | 42.04 | -0.261% | 116,695 | -7.065% |
| 2025-08-13 | 42.13 | 42.20 | 42.13 | 42.15 | +0.309% | 98,057 | -7.307% |
| 2025-08-12 | 41.99 | 42.04 | 41.95 | 42.02 | -0.166% | 58,098 | -7.020% |
| 2025-08-11 | 42.08 | 42.14 | 42.08 | 42.09 | -0.000% | 41,034 | -7.175% |
| 2025-08-08 | 42.04 | 42.11 | 42.00 | 42.09 | +0.024% | 40,515 | -7.175% |
| 2025-08-07 | 42.05 | 42.11 | 42.02 | 42.08 | +0.059% | 71,908 | -7.153% |
| 2025-08-06 | 42.06 | 42.12 | 42.00 | 42.05 | -0.095% | 82,896 | -7.098% |
| 2025-08-05 | 42.10 | 42.13 | 42.08 | 42.09 | -0.107% | 492,824 | -7.186% |
| 2025-08-04 | 42.04 | 42.16 | 42.03 | 42.14 | +0.290% | 34,535 | -7.285% |
| 2025-08-01 | 41.95 | 42.02 | 41.90 | 42.02 | +0.702% | 111,752 | -7.016% |
| 2025-07-31 | 41.81 | 41.86 | 41.70 | 41.73 | -0.156% | 59,151 | -6.363% |
| 2025-07-30 | 41.84 | 41.92 | 41.76 | 41.79 | -0.334% | 56,823 | -6.509% |
| 2025-07-29 | 41.76 | 41.93 | 41.76 | 41.93 | +0.505% | 75,623 | -6.821% |
| 2025-07-28 | 41.69 | 41.74 | 41.69 | 41.72 | -0.109% | 27,680 | -6.351% |
| 2025-07-25 | 41.75 | 41.78 | 41.70 | 41.77 | +0.072% | 44,210 | -6.453% |
| 2025-07-24 | 41.67 | 41.74 | 41.63 | 41.73 | +0.132% | 80,433 | -6.386% |
| 2025-07-23 | 41.75 | 41.77 | 41.66 | 41.68 | -0.466% | 91,780 | -6.262% |
| 2025-07-22 | 41.82 | 41.91 | 41.82 | 41.88 | -0.309% | 73,624 | -6.699% |
| 2025-07-21 | 41.96 | 42.05 | 41.96 | 42.01 | +0.310% | 37,378 | -6.987% |
| 2025-07-18 | 41.91 | 41.93 | 41.85 | 41.88 | +0.084% | 50,970 | -6.699% |
| 2025-07-17 | 41.79 | 41.84 | 41.79 | 41.84 | +0.144% | 83,395 | -6.620% |
| 2025-07-16 | 41.66 | 41.78 | 41.65 | 41.78 | +0.433% | 47,151 | -6.486% |
| 2025-07-15 | 41.75 | 41.75 | 41.58 | 41.60 | -0.288% | 44,700 | -6.082% |
| 2025-07-14 | 41.70 | 41.74 | 41.67 | 41.72 | +0.024% | 46,886 | -6.352% |
| 2025-07-11 | 41.70 | 41.71 | 41.66 | 41.71 | -0.120% | 52,063 | -6.329% |
| 2025-07-10 | 41.74 | 41.77 | 41.69 | 41.76 | 0.000% | 50,631 | -6.442% |
| 2025-07-09 | 41.63 | 41.76 | 41.63 | 41.76 | +0.363% | 69,923 | -6.442% |
| 2025-07-08 | 41.58 | 41.62 | 41.56 | 41.61 | -0.123% | 74,350 | -6.102% |
| 2025-07-07 | 41.70 | 41.70 | 41.60 | 41.66 | -0.072% | 72,672 | -6.217% |
| 2025-07-03 | 41.69 | 41.72 | 41.65 | 41.69 | -0.168% | 45,769 | -6.284% |
| 2025-07-02 | 41.73 | 41.77 | 41.71 | 41.76 | -0.048% | 62,461 | -6.442% |
| 2025-07-01 | 41.80 | 41.84 | 41.74 | 41.78 | -0.072% | 90,643 | -6.486% |
| 2025-06-30 | 41.80 | 41.86 | 41.74 | 41.81 | +0.240% | 171,339 | -6.553% |
| 2025-06-27 | 41.69 | 41.81 | 41.69 | 41.71 | -0.096% | 62,483 | -6.329% |
| 2025-06-26 | 41.68 | 41.75 | 41.66 | 41.75 | +0.291% | 60,960 | -6.419% |
| 2025-06-25 | 41.58 | 41.64 | 41.53 | 41.63 | +0.093% | 38,833 | -6.146% |
| 2025-06-24 | 41.47 | 41.61 | 41.42 | 41.59 | -0.288% | 49,575 | -6.059% |
| 2025-06-23 | 41.73 | 41.86 | 41.70 | 41.71 | +0.096% | 58,721 | -6.329% |
| 2025-06-20 | 41.49 | 41.69 | 41.49 | 41.67 | +0.230% | 72,498 | -6.240% |
| 2025-06-18 | 41.61 | 41.62 | 41.53 | 41.57 | +0.070% | 100,422 | -6.024% |
| 2025-06-17 | 41.40 | 41.57 | 41.38 | 41.55 | +0.460% | 73,557 | -5.958% |
| 2025-06-16 | 41.33 | 41.45 | 41.33 | 41.35 | -0.085% | 64,273 | -5.525% |
| 2025-06-13 | 41.45 | 41.45 | 41.31 | 41.39 | -0.121% | 73,632 | -5.605% |
| 2025-06-12 | 41.43 | 41.49 | 41.41 | 41.44 | +0.242% | 126,679 | -5.719% |
| 2025-06-11 | 41.22 | 41.36 | 41.22 | 41.34 | +0.242% | 95,104 | -5.491% |
| 2025-06-10 | 41.30 | 41.31 | 41.22 | 41.24 | +0.012% | 199,929 | -5.262% |
| 2025-06-09 | 41.16 | 41.31 | 41.16 | 41.23 | +0.121% | 180,188 | -5.250% |
| 2025-06-06 | 41.30 | 41.30 | 41.17 | 41.19 | -0.567% | 62,288 | -5.135% |
| 2025-06-05 | 41.53 | 41.58 | 41.40 | 41.42 | -0.301% | 61,354 | -5.674% |
| 2025-06-04 | 41.43 | 41.68 | 41.43 | 41.55 | +0.399% | 236,138 | -5.957% |
| 2025-06-03 | 41.48 | 41.48 | 41.34 | 41.38 | -0.121% | 43,097 | -5.582% |
| 2025-06-02 | 41.44 | 41.49 | 41.36 | 41.43 | -0.289% | 85,223 | -5.696% |
| 2025-05-30 | 41.43 | 41.59 | 41.41 | 41.55 | +0.362% | 74,608 | -5.969% |
| 2025-05-29 | 41.33 | 41.44 | 41.32 | 41.40 | +0.242% | 29,943 | -5.628% |
| 2025-05-28 | 41.32 | 41.50 | 41.26 | 41.30 | -0.253% | 71,933 | -5.400% |
| 2025-05-27 | 41.33 | 41.43 | 41.33 | 41.40 | +0.229% | 45,834 | -5.639% |
| 2025-05-23 | 41.29 | 41.35 | 41.21 | 41.31 | +0.177% | 90,750 | -5.422% |
| 2025-05-22 | 41.08 | 41.28 | 41.06 | 41.24 | +0.309% | 52,903 | -5.255% |
| 2025-05-21 | 41.24 | 41.26 | 41.07 | 41.11 | -0.532% | 46,768 | -4.962% |
| 2025-05-20 | 41.26 | 41.34 | 41.22 | 41.33 | -0.744% | 79,900 | -5.468% |
| 2025-05-19 | 41.47 | 41.66 | 41.45 | 41.64 | +0.120% | 83,521 | -6.172% |
| 2025-05-16 | 41.68 | 41.70 | 41.59 | 41.59 | +0.144% | 69,449 | -6.059% |
| 2025-05-15 | 41.45 | 41.58 | 41.44 | 41.53 | +0.217% | 43,445 | -5.923% |
| 2025-05-14 | 41.43 | 41.45 | 41.37 | 41.44 | -0.048% | 48,425 | -5.719% |
| 2025-05-13 | 41.40 | 41.47 | 41.32 | 41.46 | +0.290% | 35,544 | -5.765% |
| 2025-05-12 | 41.46 | 41.51 | 41.34 | 41.34 | -0.840% | 55,193 | -5.491% |
| 2025-05-09 | 41.69 | 41.83 | 41.68 | 41.69 | +0.168% | 50,363 | -6.284% |
| 2025-05-08 | 41.79 | 41.80 | 41.62 | 41.62 | -0.428% | 29,144 | -6.127% |
| 2025-05-07 | 41.81 | 41.88 | 41.76 | 41.80 | +0.074% | 24,391 | -6.528% |
| 2025-05-06 | 41.64 | 41.77 | 41.60 | 41.77 | +0.324% | 33,126 | -6.459% |
| 2025-05-05 | 41.61 | 41.65 | 41.54 | 41.63 | -0.042% | 28,648 | -6.156% |
| 2025-05-02 | 41.80 | 41.80 | 41.61 | 41.65 | -0.546% | 27,381 | -6.195% |
| 2025-05-01 | 42.04 | 42.07 | 41.84 | 41.88 | -0.265% | 28,197 | -6.707% |
| 2025-04-30 | 42.00 | 42.08 | 41.91 | 41.99 | +0.095% | 24,363 | -6.954% |
| 2025-04-29 | 41.87 | 41.97 | 41.87 | 41.95 | +0.191% | 41,265 | -6.865% |
| 2025-04-28 | 41.74 | 41.90 | 41.74 | 41.87 | +0.360% | 32,131 | -6.687% |
| 2025-04-25 | 41.74 | 41.77 | 41.70 | 41.72 | +0.072% | 54,255 | -6.352% |
| 2025-04-24 | 41.60 | 41.70 | 41.57 | 41.69 | +0.603% | 73,545 | -6.284% |
| 2025-04-23 | 41.66 | 41.68 | 41.38 | 41.44 | +0.218% | 60,750 | -5.719% |
| 2025-04-22 | 41.31 | 41.38 | 41.22 | 41.35 | -0.125% | 74,662 | -5.514% |
| 2025-04-21 | 41.54 | 41.69 | 41.39 | 41.40 | -0.469% | 46,176 | -5.632% |
| 2025-04-17 | 41.54 | 41.67 | 41.50 | 41.60 | +0.276% | 34,448 | -6.074% |
| 2025-04-16 | 41.40 | 41.55 | 41.38 | 41.48 | +0.247% | 65,182 | -5.815% |
| 2025-04-15 | 41.38 | 41.51 | 41.37 | 41.38 | 0.000% | 38,854 | -5.582% |