DFSB
Dimensional Global Sustainability Fixed Income ETF
stockNYSEETF
Market OpenOct 5, 2026 2:21:52 PM EDT
49.58USD+0.002%(+0.00)54,460
DFSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.58 | 49.58 | 49.58 | 49.58 | +0.002% | 54,460 | 0.000% |
| 2026-10-02 | 49.77 | 49.77 | 49.57 | 49.58 | -0.103% | 27,334 | +0.002% |
| 2026-10-01 | 49.38 | 49.69 | 49.38 | 49.63 | +0.162% | 47,173 | -0.101% |
| 2026-09-30 | 49.60 | 49.60 | 49.49 | 49.55 | -0.011% | 257,139 | +0.061% |
| 2026-09-29 | 49.61 | 49.64 | 49.49 | 49.55 | -0.131% | 65,028 | +0.050% |
| 2026-09-28 | 49.57 | 49.67 | 49.51 | 49.62 | -0.481% | 63,678 | -0.081% |
| 2026-09-25 | 49.75 | 49.86 | 49.64 | 49.86 | +0.342% | 89,112 | -0.562% |
| 2026-09-24 | 49.93 | 49.93 | 49.69 | 49.69 | -0.361% | 34,176 | -0.221% |
| 2026-09-23 | 50.22 | 50.22 | 49.81 | 49.87 | -0.863% | 57,562 | -0.582% |
| 2026-09-22 | 50.31 | 50.36 | 50.21 | 50.30 | -0.012% | 68,885 | -1.440% |
| 2026-09-21 | 50.32 | 50.33 | 49.98 | 50.31 | +0.299% | 73,665 | -1.451% |
| 2026-09-18 | 50.17 | 50.17 | 50.09 | 50.16 | -0.308% | 24,760 | -1.156% |
| 2026-09-17 | 50.26 | 50.32 | 50.24 | 50.31 | +0.590% | 124,770 | -1.461% |
| 2026-09-16 | 50.02 | 50.20 | 49.99 | 50.02 | +0.100% | 33,139 | -0.880% |
| 2026-09-15 | 49.93 | 49.98 | 49.91 | 49.97 | -0.068% | 44,651 | -0.780% |
| 2026-09-14 | 49.97 | 50.11 | 49.92 | 50.00 | -0.112% | 26,222 | -0.848% |
| 2026-09-11 | 50.22 | 50.22 | 50.04 | 50.06 | -0.031% | 42,009 | -0.959% |
| 2026-09-10 | 50.23 | 50.23 | 50.06 | 50.08 | -0.733% | 71,035 | -0.989% |
| 2026-09-09 | 50.48 | 50.65 | 50.39 | 50.45 | -0.267% | 83,377 | -1.715% |
| 2026-09-08 | 50.64 | 50.64 | 50.54 | 50.58 | -0.099% | 54,715 | -1.977% |
| 2026-09-04 | 50.66 | 50.69 | 50.62 | 50.63 | 0.000% | 91,577 | -2.074% |
| 2026-09-03 | 50.65 | 50.66 | 50.55 | 50.63 | +0.198% | 32,007 | -2.074% |
| 2026-09-02 | 50.51 | 50.53 | 50.47 | 50.53 | +0.040% | 59,849 | -1.880% |
| 2026-09-01 | 50.76 | 50.76 | 50.50 | 50.51 | -0.512% | 64,247 | -1.841% |
| 2026-08-31 | 50.68 | 50.80 | 50.63 | 50.77 | +0.049% | 89,110 | -2.344% |
| 2026-08-28 | 50.85 | 50.92 | 50.72 | 50.74 | -0.226% | 54,568 | -2.296% |
| 2026-08-27 | 50.97 | 50.97 | 50.82 | 50.86 | -0.132% | 36,641 | -2.517% |
| 2026-08-26 | 50.91 | 51.20 | 50.84 | 50.93 | -0.244% | 38,541 | -2.645% |
| 2026-08-25 | 50.93 | 51.05 | 50.93 | 51.05 | +0.436% | 17,902 | -2.882% |
| 2026-08-24 | 50.77 | 50.84 | 50.76 | 50.83 | +0.227% | 33,113 | -2.459% |
| 2026-08-21 | 50.74 | 50.74 | 50.70 | 50.72 | -0.069% | 74,849 | -2.238% |
| 2026-08-20 | 50.72 | 50.80 | 50.70 | 50.75 | -0.118% | 23,727 | -2.305% |
| 2026-08-19 | 50.97 | 50.97 | 50.74 | 50.81 | +0.266% | 31,743 | -2.421% |
| 2026-08-18 | 50.61 | 50.70 | 50.61 | 50.67 | -0.187% | 30,198 | -2.161% |
| 2026-08-17 | 50.83 | 50.87 | 50.75 | 50.77 | -0.206% | 58,801 | -2.344% |
| 2026-08-14 | 50.97 | 50.99 | 50.85 | 50.88 | -0.440% | 48,108 | -2.545% |
| 2026-08-13 | 51.04 | 51.15 | 50.98 | 51.10 | +0.301% | 51,934 | -2.975% |
| 2026-08-12 | 50.98 | 50.98 | 50.90 | 50.95 | +0.150% | 35,279 | -2.682% |
| 2026-08-11 | 50.96 | 50.96 | 50.87 | 50.87 | -0.013% | 39,187 | -2.536% |
| 2026-08-10 | 50.95 | 50.95 | 50.83 | 50.88 | -0.350% | 57,249 | -2.549% |
| 2026-08-07 | 51.08 | 51.10 | 51.01 | 51.06 | +0.144% | 22,739 | -2.890% |
| 2026-08-06 | 51.08 | 51.08 | 50.94 | 50.98 | -0.279% | 58,655 | -2.750% |
| 2026-08-05 | 51.13 | 51.18 | 51.09 | 51.12 | -0.030% | 28,363 | -3.021% |
| 2026-08-04 | 51.04 | 51.19 | 51.04 | 51.14 | +0.383% | 117,106 | -3.050% |
| 2026-08-03 | 50.94 | 51.04 | 50.93 | 50.95 | +0.364% | 76,100 | -2.679% |
| 2026-07-31 | 50.80 | 50.80 | 50.72 | 50.76 | -0.304% | 21,515 | -2.325% |
| 2026-07-30 | 50.87 | 50.92 | 50.86 | 50.91 | +0.226% | 45,514 | -2.622% |
| 2026-07-29 | 50.90 | 50.94 | 50.55 | 50.80 | -0.382% | 78,664 | -2.402% |
| 2026-07-28 | 50.95 | 51.04 | 50.92 | 50.99 | +0.196% | 13,189 | -2.775% |
| 2026-07-27 | 50.90 | 50.92 | 50.87 | 50.90 | +0.300% | 37,267 | -2.584% |
| 2026-07-24 | 50.73 | 50.80 | 50.73 | 50.74 | +0.085% | 29,720 | -2.292% |
| 2026-07-23 | 50.72 | 50.85 | 50.60 | 50.70 | -0.393% | 87,571 | -2.209% |
| 2026-07-22 | 50.84 | 50.92 | 50.82 | 50.90 | -0.059% | 46,244 | -2.593% |
| 2026-07-21 | 50.97 | 51.21 | 50.61 | 50.93 | -1.337% | 41,163 | -2.651% |
| 2026-07-20 | 51.66 | 51.69 | 51.57 | 51.62 | -0.135% | 27,305 | -3.952% |
| 2026-07-17 | 51.79 | 51.79 | 51.69 | 51.69 | -0.058% | 20,108 | -4.082% |
| 2026-07-16 | 51.61 | 51.73 | 51.61 | 51.72 | +0.010% | 46,516 | -4.138% |
| 2026-07-15 | 51.58 | 51.76 | 51.58 | 51.72 | +0.184% | 19,607 | -4.128% |
| 2026-07-14 | 51.59 | 51.70 | 51.59 | 51.62 | +0.097% | 28,273 | -3.952% |
| 2026-07-13 | 51.63 | 51.64 | 51.52 | 51.57 | -0.329% | 56,454 | -3.859% |
| 2026-07-10 | 51.78 | 51.78 | 51.71 | 51.74 | +0.039% | 21,667 | -4.175% |
| 2026-07-09 | 51.70 | 51.78 | 51.67 | 51.72 | +0.136% | 10,957 | -4.138% |
| 2026-07-08 | 51.67 | 51.90 | 51.55 | 51.65 | -0.347% | 31,638 | -4.008% |
| 2026-07-07 | 51.96 | 51.98 | 51.80 | 51.83 | -0.499% | 75,098 | -4.341% |
| 2026-07-06 | 52.09 | 52.12 | 52.03 | 52.09 | +0.019% | 132,143 | -4.819% |
| 2026-07-02 | 51.97 | 52.31 | 51.97 | 52.08 | +0.077% | 117,461 | -4.800% |
| 2026-07-01 | 51.94 | 52.06 | 51.94 | 52.04 | -0.134% | 30,723 | -4.727% |
| 2026-06-30 | 52.15 | 52.15 | 52.08 | 52.11 | -0.287% | 28,941 | -4.855% |
| 2026-06-29 | 52.22 | 52.27 | 52.19 | 52.26 | +0.134% | 46,539 | -5.128% |
| 2026-06-26 | 52.12 | 52.23 | 52.12 | 52.19 | -0.067% | 38,330 | -5.001% |
| 2026-06-25 | 52.28 | 52.28 | 52.18 | 52.23 | +0.057% | 54,771 | -5.065% |
| 2026-06-24 | 52.12 | 52.25 | 52.12 | 52.20 | +0.414% | 45,631 | -5.010% |
| 2026-06-23 | 51.99 | 52.05 | 51.98 | 51.98 | -0.555% | 33,855 | -4.617% |
| 2026-06-22 | 52.31 | 52.31 | 52.24 | 52.27 | -0.210% | 104,326 | -5.146% |
| 2026-06-18 | 52.45 | 52.47 | 52.37 | 52.38 | +0.153% | 17,921 | -5.346% |
| 2026-06-17 | 52.45 | 52.52 | 52.28 | 52.30 | -0.267% | 52,126 | -5.201% |
| 2026-06-16 | 52.40 | 52.62 | 52.40 | 52.44 | +0.201% | 37,770 | -5.454% |
| 2026-06-15 | 52.50 | 52.50 | 52.32 | 52.33 | +0.124% | 24,852 | -5.264% |
| 2026-06-12 | 52.20 | 52.29 | 51.91 | 52.27 | -0.076% | 44,034 | -5.146% |
| 2026-06-11 | 52.05 | 52.32 | 52.02 | 52.31 | +0.751% | 79,652 | -5.219% |
| 2026-06-10 | 51.99 | 51.99 | 51.90 | 51.92 | -0.250% | 18,133 | -4.507% |
| 2026-06-09 | 51.98 | 52.24 | 51.89 | 52.05 | +0.328% | 41,628 | -4.745% |
| 2026-06-08 | 52.03 | 52.03 | 51.88 | 51.88 | -0.212% | 26,478 | -4.433% |
| 2026-06-05 | 52.00 | 52.04 | 51.96 | 51.99 | -0.230% | 30,176 | -4.636% |
| 2026-06-04 | 52.11 | 52.17 | 52.06 | 52.11 | +0.096% | 24,385 | -4.855% |
| 2026-06-03 | 52.09 | 52.10 | 52.01 | 52.06 | -0.282% | 23,227 | -4.764% |
| 2026-06-02 | 52.24 | 52.26 | 52.15 | 52.21 | +0.117% | 31,180 | -5.032% |
| 2026-06-01 | 52.02 | 52.15 | 52.00 | 52.15 | -0.103% | 42,153 | -4.921% |
| 2026-05-29 | 52.21 | 52.29 | 52.18 | 52.20 | +0.153% | 24,612 | -5.019% |
| 2026-05-28 | 52.29 | 52.29 | 51.91 | 52.12 | +0.183% | 60,052 | -4.873% |
| 2026-05-27 | 52.09 | 52.10 | 52.01 | 52.02 | +0.048% | 40,192 | -4.700% |
| 2026-05-26 | 52.03 | 52.04 | 51.97 | 52.00 | +0.367% | 34,609 | -4.654% |
| 2026-05-22 | 51.85 | 51.85 | 51.76 | 51.81 | +0.087% | 63,419 | -4.304% |
| 2026-05-21 | 51.58 | 51.78 | 51.58 | 51.77 | +0.165% | 35,427 | -4.221% |
| 2026-05-20 | 51.62 | 51.70 | 51.40 | 51.68 | +0.780% | 70,984 | -4.063% |
| 2026-05-19 | 51.28 | 51.55 | 51.27 | 51.28 | -0.758% | 45,236 | -3.315% |
| 2026-05-18 | 51.71 | 51.73 | 51.59 | 51.67 | +0.100% | 50,026 | -4.048% |
| 2026-05-15 | 51.75 | 51.75 | 51.60 | 51.62 | -0.755% | 114,439 | -3.952% |
| 2026-05-14 | 52.06 | 52.12 | 52.01 | 52.01 | +0.152% | 27,108 | -4.677% |
| 2026-05-13 | 51.84 | 51.94 | 51.78 | 51.93 | +0.133% | 21,156 | -4.533% |
| 2026-05-12 | 51.90 | 51.94 | 51.85 | 51.87 | -0.346% | 45,445 | -4.406% |
| 2026-05-11 | 52.13 | 52.17 | 52.03 | 52.05 | -0.389% | 37,470 | -4.736% |
| 2026-05-08 | 52.24 | 52.25 | 52.19 | 52.25 | +0.318% | 30,061 | -5.106% |
| 2026-05-07 | 52.26 | 52.26 | 52.05 | 52.08 | -0.272% | 27,651 | -4.805% |
| 2026-05-06 | 52.19 | 52.24 | 52.16 | 52.22 | +0.548% | 25,555 | -5.064% |
| 2026-05-05 | 51.88 | 51.98 | 51.87 | 51.94 | +0.183% | 51,603 | -4.544% |
| 2026-05-04 | 51.91 | 51.95 | 51.60 | 51.84 | -0.260% | 32,530 | -4.369% |
| 2026-05-01 | 51.90 | 52.09 | 51.90 | 51.98 | +0.075% | 27,607 | -4.617% |
| 2026-04-30 | 51.91 | 52.01 | 51.88 | 51.94 | +0.369% | 34,488 | -4.546% |
| 2026-04-29 | 51.86 | 51.89 | 51.73 | 51.75 | -0.375% | 30,189 | -4.193% |
| 2026-04-28 | 51.92 | 51.97 | 51.88 | 51.95 | -0.160% | 35,136 | -4.553% |
| 2026-04-27 | 52.08 | 52.08 | 51.99 | 52.03 | -0.250% | 27,624 | -4.705% |
| 2026-04-24 | 52.08 | 52.18 | 52.03 | 52.16 | +0.122% | 33,018 | -4.944% |
| 2026-04-23 | 52.14 | 52.20 | 51.99 | 52.09 | -0.106% | 44,859 | -4.828% |
| 2026-04-22 | 52.20 | 52.25 | 52.15 | 52.15 | +0.144% | 37,953 | -4.928% |
| 2026-04-21 | 52.22 | 52.23 | 52.07 | 52.08 | -0.316% | 47,003 | -4.791% |
| 2026-04-20 | 52.27 | 52.29 | 52.21 | 52.24 | -0.077% | 41,067 | -5.092% |
| 2026-04-17 | 52.28 | 52.38 | 52.26 | 52.28 | +0.538% | 31,702 | -5.164% |
| 2026-04-16 | 52.15 | 52.19 | 52.00 | 52.00 | -0.192% | 45,218 | -4.654% |
| 2026-04-15 | 52.10 | 52.14 | 52.07 | 52.10 | -0.172% | 14,062 | -4.837% |
| 2026-04-14 | 52.01 | 52.22 | 52.01 | 52.19 | +0.365% | 28,051 | -5.001% |
| 2026-04-13 | 51.88 | 52.02 | 51.87 | 52.00 | +0.154% | 73,706 | -4.654% |
| 2026-04-10 | 52.09 | 52.78 | 51.91 | 51.92 | -0.259% | 50,744 | -4.507% |
| 2026-04-09 | 51.97 | 52.64 | 51.89 | 52.05 | -0.058% | 36,907 | -4.755% |
| 2026-04-08 | 52.22 | 52.22 | 52.03 | 52.09 | +0.582% | 38,443 | -4.809% |
| 2026-04-07 | 51.70 | 51.78 | 51.56 | 51.78 | -0.002% | 55,150 | -4.256% |
| 2026-04-06 | 51.79 | 51.81 | 51.74 | 51.78 | -0.090% | 43,738 | -4.257% |
| 2026-04-02 | 51.61 | 51.88 | 51.61 | 51.83 | +0.121% | 16,521 | -4.343% |
| 2026-04-01 | 51.73 | 51.78 | 51.72 | 51.77 | +0.050% | 21,812 | -4.227% |
| 2026-03-31 | 51.64 | 51.80 | 51.59 | 51.74 | +0.572% | 33,272 | -4.180% |
| 2026-03-30 | 51.47 | 51.52 | 51.42 | 51.45 | +0.446% | 37,650 | -3.632% |
| 2026-03-27 | 51.13 | 51.28 | 51.13 | 51.22 | -0.291% | 20,985 | -3.202% |
| 2026-03-26 | 51.45 | 51.52 | 51.33 | 51.37 | -0.610% | 72,777 | -3.484% |
| 2026-03-25 | 51.72 | 51.75 | 51.66 | 51.68 | +0.486% | 27,661 | -4.072% |
| 2026-03-24 | 51.40 | 51.49 | 51.37 | 51.43 | -0.282% | 19,453 | -3.606% |
| 2026-03-23 | 51.43 | 51.68 | 51.43 | 51.58 | +0.448% | 35,776 | -3.877% |
| 2026-03-20 | 51.62 | 51.64 | 51.32 | 51.35 | -0.898% | 36,026 | -3.447% |
| 2026-03-19 | 51.60 | 52.77 | 51.60 | 51.81 | +0.147% | 24,217 | -4.313% |
| 2026-03-18 | 51.90 | 51.90 | 51.74 | 51.74 | -0.359% | 24,982 | -4.172% |
| 2026-03-17 | 51.89 | 51.95 | 51.85 | 51.93 | +0.338% | 58,869 | -4.516% |
| 2026-03-16 | 51.83 | 51.83 | 51.67 | 51.75 | +0.369% | 37,960 | -4.193% |
| 2026-03-13 | 51.77 | 51.79 | 51.56 | 51.56 | -0.174% | 33,255 | -3.840% |
| 2026-03-12 | 51.83 | 51.84 | 51.59 | 51.65 | -0.497% | 95,530 | -4.008% |
| 2026-03-11 | 51.99 | 52.01 | 51.88 | 51.91 | -0.530% | 41,776 | -4.485% |
| 2026-03-10 | 52.22 | 52.37 | 52.13 | 52.19 | -0.315% | 31,119 | -4.992% |
| 2026-03-09 | 52.04 | 52.41 | 52.00 | 52.35 | +0.355% | 37,703 | -5.291% |
| 2026-03-06 | 52.05 | 52.24 | 52.05 | 52.16 | -0.277% | 22,390 | -4.955% |
| 2026-03-05 | 52.30 | 52.34 | 52.26 | 52.31 | -0.379% | 41,603 | -5.219% |
| 2026-03-04 | 52.50 | 52.57 | 52.47 | 52.51 | -0.021% | 37,464 | -5.578% |
| 2026-03-03 | 52.27 | 52.58 | 52.27 | 52.52 | -0.133% | 36,661 | -5.598% |
| 2026-03-02 | 52.61 | 52.61 | 52.56 | 52.59 | -0.449% | 26,969 | -5.724% |
| 2026-02-27 | 52.74 | 52.85 | 52.69 | 52.83 | +0.071% | 26,311 | -6.146% |
| 2026-02-26 | 52.67 | 52.80 | 52.67 | 52.79 | +0.170% | 45,503 | -6.080% |
| 2026-02-25 | 52.66 | 52.77 | 52.65 | 52.70 | 0.000% | 61,025 | -5.920% |
| 2026-02-24 | 52.67 | 52.72 | 52.66 | 52.70 | -0.047% | 19,624 | -5.920% |
| 2026-02-23 | 52.73 | 52.80 | 52.65 | 52.73 | +0.181% | 61,466 | -5.965% |
| 2026-02-20 | 52.63 | 52.65 | 52.58 | 52.63 | +0.038% | 22,365 | -5.795% |
| 2026-02-19 | 52.53 | 52.63 | 52.53 | 52.61 | +0.095% | 26,398 | -5.759% |
| 2026-02-18 | 52.55 | 52.59 | 52.51 | 52.56 | -0.057% | 18,099 | -5.670% |
| 2026-02-17 | 52.54 | 52.60 | 52.54 | 52.59 | +0.077% | 27,609 | -5.724% |
| 2026-02-13 | 52.48 | 52.57 | 52.48 | 52.55 | +0.168% | 54,349 | -5.651% |
| 2026-02-12 | 52.29 | 52.49 | 52.29 | 52.46 | +0.347% | 38,341 | -5.492% |
| 2026-02-11 | 52.24 | 52.33 | 52.23 | 52.28 | +0.057% | 38,413 | -5.164% |
| 2026-02-10 | 52.30 | 52.31 | 52.18 | 52.25 | +0.115% | 40,790 | -5.110% |
| 2026-02-09 | 52.09 | 52.22 | 52.09 | 52.19 | -0.019% | 63,007 | -5.001% |
| 2026-02-06 | 52.14 | 52.20 | 52.12 | 52.20 | 0.000% | 48,963 | -5.019% |
| 2026-02-05 | 52.04 | 52.20 | 52.04 | 52.20 | +0.327% | 33,910 | -5.019% |
| 2026-02-04 | 52.00 | 52.06 | 51.99 | 52.03 | +0.019% | 29,529 | -4.709% |
| 2026-02-03 | 52.08 | 52.08 | 51.97 | 52.02 | -0.019% | 38,229 | -4.691% |
| 2026-02-02 | 52.06 | 52.08 | 51.99 | 52.03 | -0.117% | 50,700 | -4.709% |
| 2026-01-30 | 52.10 | 52.13 | 52.05 | 52.09 | +0.001% | 13,485 | -4.820% |
| 2026-01-29 | 51.99 | 52.10 | 51.99 | 52.09 | +0.154% | 22,688 | -4.819% |
| 2026-01-28 | 52.03 | 52.12 | 52.01 | 52.01 | -0.038% | 62,426 | -4.672% |
| 2026-01-27 | 52.02 | 52.08 | 52.00 | 52.03 | -0.134% | 22,727 | -4.709% |
| 2026-01-26 | 52.05 | 52.14 | 52.05 | 52.10 | +0.241% | 64,169 | -4.837% |
| 2026-01-23 | 51.95 | 52.00 | 51.91 | 51.98 | +0.070% | 29,079 | -4.608% |
| 2026-01-22 | 51.94 | 51.98 | 51.87 | 51.94 | +0.287% | 46,602 | -4.541% |
| 2026-01-21 | 51.84 | 51.92 | 51.77 | 51.79 | -0.077% | 169,993 | -4.267% |
| 2026-01-20 | 51.81 | 51.92 | 51.81 | 51.83 | -0.365% | 41,297 | -4.341% |
| 2026-01-16 | 52.08 | 52.15 | 52.00 | 52.02 | -0.152% | 17,245 | -4.691% |
| 2026-01-15 | 52.13 | 52.13 | 52.07 | 52.10 | -0.116% | 31,102 | -4.836% |
| 2026-01-14 | 52.09 | 52.21 | 52.08 | 52.16 | +0.234% | 36,521 | -4.946% |
| 2026-01-13 | 52.24 | 52.24 | 51.99 | 52.04 | +0.046% | 58,351 | -4.723% |
| 2026-01-12 | 52.02 | 52.05 | 51.93 | 52.01 | -0.050% | 39,714 | -4.680% |
| 2026-01-09 | 51.95 | 52.06 | 51.94 | 52.04 | +0.115% | 24,723 | -4.727% |
| 2026-01-08 | 51.94 | 51.99 | 51.92 | 51.98 | -0.096% | 31,987 | -4.617% |
| 2026-01-07 | 51.92 | 52.06 | 51.92 | 52.03 | +0.279% | 37,541 | -4.709% |
| 2026-01-06 | 51.81 | 51.90 | 51.81 | 51.88 | +0.029% | 33,062 | -4.443% |
| 2026-01-05 | 51.81 | 51.92 | 51.77 | 51.87 | +0.271% | 96,954 | -4.415% |
| 2026-01-02 | 51.75 | 51.77 | 51.68 | 51.73 | -0.135% | 28,306 | -4.156% |
| 2025-12-31 | 51.83 | 51.86 | 51.78 | 51.80 | -0.212% | 49,493 | -4.286% |
| 2025-12-30 | 51.90 | 51.93 | 51.82 | 51.91 | -0.096% | 27,011 | -4.489% |
| 2025-12-29 | 51.95 | 52.03 | 51.89 | 51.96 | +0.048% | 37,851 | -4.580% |
| 2025-12-26 | 51.92 | 52.00 | 51.88 | 51.94 | +0.010% | 20,051 | -4.535% |
| 2025-12-24 | 51.82 | 51.94 | 51.82 | 51.93 | +0.251% | 19,722 | -4.525% |
| 2025-12-23 | 51.76 | 51.83 | 51.68 | 51.80 | +0.232% | 42,413 | -4.286% |
| 2025-12-22 | 51.70 | 51.71 | 51.66 | 51.68 | -0.044% | 68,189 | -4.063% |
| 2025-12-19 | 51.73 | 51.77 | 51.65 | 51.70 | -0.245% | 65,453 | -4.106% |
| 2025-12-18 | 51.80 | 51.87 | 51.80 | 51.83 | +0.174% | 72,110 | -4.341% |
| 2025-12-17 | 51.73 | 51.78 | 51.71 | 51.74 | -0.071% | 49,879 | -4.175% |
| 2025-12-16 | 51.61 | 51.83 | 51.61 | 51.78 | -0.981% | 44,423 | -4.243% |
| 2025-12-15 | 52.33 | 52.45 | 52.29 | 52.29 | +0.077% | 74,559 | -5.183% |
| 2025-12-12 | 52.29 | 52.30 | 52.24 | 52.25 | -0.210% | 28,586 | -5.110% |
| 2025-12-11 | 52.56 | 52.56 | 52.36 | 52.36 | -0.076% | 19,903 | -5.309% |
| 2025-12-10 | 52.24 | 52.47 | 52.24 | 52.40 | +0.230% | 30,730 | -5.382% |
| 2025-12-09 | 52.29 | 52.34 | 52.24 | 52.28 | -0.076% | 31,302 | -5.164% |
| 2025-12-08 | 52.34 | 52.35 | 52.24 | 52.32 | -0.172% | 23,893 | -5.237% |
| 2025-12-05 | 52.47 | 52.56 | 52.37 | 52.41 | -0.190% | 23,031 | -5.400% |
| 2025-12-04 | 52.48 | 52.52 | 52.46 | 52.51 | -0.190% | 31,711 | -5.580% |
| 2025-12-03 | 52.55 | 52.63 | 52.54 | 52.61 | +0.133% | 21,666 | -5.759% |
| 2025-12-02 | 52.57 | 52.57 | 52.46 | 52.54 | +0.029% | 32,460 | -5.634% |
| 2025-12-01 | 52.44 | 52.52 | 52.43 | 52.52 | -0.351% | 44,324 | -5.607% |
| 2025-11-28 | 52.73 | 52.73 | 52.67 | 52.71 | -0.095% | 10,866 | -5.938% |
| 2025-11-26 | 52.67 | 52.78 | 52.65 | 52.76 | +0.133% | 23,483 | -6.027% |
| 2025-11-25 | 52.62 | 52.81 | 52.62 | 52.69 | +0.190% | 37,772 | -5.902% |
| 2025-11-24 | 52.50 | 52.60 | 52.50 | 52.59 | +0.221% | 83,572 | -5.724% |
| 2025-11-21 | 52.45 | 52.49 | 52.42 | 52.47 | +0.187% | 56,213 | -5.515% |
| 2025-11-20 | 52.37 | 52.41 | 52.33 | 52.38 | +0.088% | 40,839 | -5.338% |
| 2025-11-19 | 52.39 | 52.39 | 52.29 | 52.33 | 0.000% | 36,118 | -5.255% |
| 2025-11-18 | 52.36 | 52.40 | 52.30 | 52.33 | -0.871% | 56,660 | -5.255% |
| 2025-11-17 | 52.78 | 52.84 | 52.75 | 52.79 | -0.038% | 68,148 | -6.081% |
| 2025-11-14 | 52.89 | 52.89 | 52.76 | 52.81 | -0.264% | 45,382 | -6.116% |
| 2025-11-13 | 52.92 | 53.01 | 52.92 | 52.95 | -0.189% | 15,688 | -6.364% |
| 2025-11-12 | 53.04 | 53.14 | 52.99 | 53.05 | -0.038% | 32,438 | -6.541% |
| 2025-11-11 | 53.04 | 53.10 | 53.01 | 53.07 | +0.246% | 12,644 | -6.576% |
| 2025-11-10 | 52.96 | 53.00 | 52.94 | 52.94 | -0.066% | 46,081 | -6.347% |
| 2025-11-07 | 52.91 | 53.01 | 52.91 | 52.97 | -0.085% | 51,734 | -6.409% |
| 2025-11-06 | 53.05 | 53.05 | 52.97 | 53.02 | +0.284% | 17,909 | -6.488% |
| 2025-11-05 | 53.01 | 53.01 | 52.87 | 52.87 | -0.226% | 20,843 | -6.223% |
| 2025-11-04 | 52.94 | 53.03 | 52.94 | 52.99 | +0.132% | 22,132 | -6.435% |
| 2025-11-03 | 52.93 | 52.99 | 52.90 | 52.92 | -0.301% | 25,208 | -6.311% |
| 2025-10-31 | 53.09 | 53.09 | 53.01 | 53.08 | -0.038% | 21,548 | -6.594% |
| 2025-10-30 | 52.99 | 53.14 | 52.98 | 53.10 | +0.019% | 70,889 | -6.629% |
| 2025-10-29 | 53.27 | 53.27 | 53.07 | 53.09 | -0.338% | 22,419 | -6.611% |
| 2025-10-28 | 53.24 | 53.30 | 53.24 | 53.27 | -0.038% | 26,199 | -6.927% |
| 2025-10-27 | 53.18 | 53.30 | 53.18 | 53.29 | +0.122% | 203,223 | -6.962% |
| 2025-10-24 | 53.41 | 53.41 | 53.20 | 53.23 | +0.122% | 27,760 | -6.848% |
| 2025-10-23 | 53.21 | 53.25 | 53.16 | 53.16 | -0.188% | 52,406 | -6.734% |
| 2025-10-22 | 53.22 | 53.27 | 53.22 | 53.26 | +0.010% | 22,148 | -6.910% |
| 2025-10-21 | 53.37 | 53.37 | 53.25 | 53.26 | -1.087% | 15,968 | -6.901% |
| 2025-10-20 | 53.83 | 53.86 | 53.81 | 53.84 | +0.080% | 6,932 | -7.912% |
| 2025-10-17 | 53.75 | 53.83 | 53.71 | 53.80 | -0.040% | 25,421 | -7.839% |
| 2025-10-16 | 53.75 | 53.84 | 53.67 | 53.82 | +0.255% | 43,262 | -7.876% |
| 2025-10-15 | 53.83 | 53.83 | 53.66 | 53.68 | +0.032% | 10,464 | -7.641% |
| 2025-10-14 | 53.55 | 53.69 | 53.51 | 53.66 | +0.327% | 31,746 | -7.612% |
| 2025-10-13 | 53.46 | 53.51 | 53.44 | 53.49 | +0.244% | 27,437 | -7.310% |
| 2025-10-10 | 53.45 | 53.47 | 53.36 | 53.36 | +0.122% | 15,032 | -7.084% |
| 2025-10-09 | 53.31 | 53.42 | 53.28 | 53.30 | -0.112% | 16,452 | -6.971% |
| 2025-10-08 | 53.53 | 53.53 | 53.35 | 53.35 | +0.028% | 5,276 | -7.075% |
| 2025-10-07 | 53.31 | 53.40 | 53.27 | 53.34 | +0.178% | 37,045 | -7.049% |
| 2025-10-06 | 53.31 | 53.31 | 53.23 | 53.24 | -0.262% | 56,388 | -6.883% |
| 2025-10-03 | 53.53 | 53.53 | 53.37 | 53.38 | -0.048% | 17,843 | -7.127% |
| 2025-10-02 | 53.33 | 53.43 | 53.32 | 53.41 | +0.113% | 8,090 | -7.172% |
| 2025-10-01 | 53.34 | 53.36 | 53.28 | 53.35 | +0.150% | 27,970 | -7.067% |
| 2025-09-30 | 53.25 | 53.36 | 53.25 | 53.27 | -0.040% | 27,193 | -6.927% |
| 2025-09-29 | 53.30 | 53.31 | 53.27 | 53.29 | +0.247% | 16,161 | -6.964% |
| 2025-09-26 | 53.15 | 53.21 | 53.13 | 53.16 | +0.038% | 8,752 | -6.734% |
| 2025-09-25 | 53.21 | 53.21 | 53.03 | 53.14 | -0.085% | 35,830 | -6.699% |
| 2025-09-24 | 53.19 | 53.23 | 53.18 | 53.19 | -0.234% | 26,907 | -6.778% |
| 2025-09-23 | 53.26 | 53.31 | 53.22 | 53.31 | +0.169% | 29,147 | -6.997% |
| 2025-09-22 | 53.27 | 53.27 | 53.21 | 53.22 | -0.153% | 30,312 | -6.840% |
| 2025-09-19 | 53.30 | 53.33 | 53.25 | 53.30 | -0.035% | 77,934 | -6.982% |
| 2025-09-18 | 53.56 | 53.56 | 53.24 | 53.32 | -0.057% | 156,550 | -7.014% |
| 2025-09-17 | 53.48 | 53.53 | 53.32 | 53.35 | -0.102% | 113,937 | -7.067% |
| 2025-09-16 | 53.36 | 53.43 | 53.36 | 53.41 | +0.028% | 108,285 | -7.162% |
| 2025-09-15 | 53.39 | 53.42 | 53.38 | 53.39 | +0.132% | 62,733 | -7.137% |
| 2025-09-12 | 53.29 | 53.44 | 53.26 | 53.32 | -0.206% | 71,960 | -7.014% |
| 2025-09-11 | 53.30 | 53.65 | 53.30 | 53.43 | +0.272% | 115,952 | -7.206% |
| 2025-09-10 | 53.26 | 53.32 | 53.23 | 53.28 | +0.169% | 50,071 | -6.953% |
| 2025-09-09 | 53.15 | 53.24 | 53.08 | 53.20 | -0.085% | 93,848 | -6.796% |
| 2025-09-08 | 53.21 | 53.27 | 53.16 | 53.24 | +0.264% | 26,476 | -6.875% |
| 2025-09-05 | 53.07 | 53.12 | 53.07 | 53.10 | +0.511% | 6,793 | -6.629% |
| 2025-09-04 | 52.74 | 52.86 | 52.73 | 52.83 | +0.399% | 16,750 | -6.152% |
| 2025-09-03 | 52.50 | 52.67 | 52.50 | 52.62 | +0.334% | 9,767 | -5.777% |
| 2025-09-02 | 52.43 | 52.53 | 52.42 | 52.45 | -0.363% | 39,766 | -5.463% |
| 2025-08-29 | 52.67 | 52.73 | 52.59 | 52.64 | -0.046% | 26,270 | -5.806% |
| 2025-08-28 | 52.63 | 52.74 | 52.63 | 52.66 | +0.057% | 49,533 | -5.849% |
| 2025-08-27 | 52.50 | 52.67 | 52.50 | 52.63 | +0.114% | 28,205 | -5.795% |
| 2025-08-26 | 52.53 | 52.64 | 52.53 | 52.57 | -0.095% | 15,950 | -5.688% |
| 2025-08-25 | 52.56 | 52.67 | 52.55 | 52.62 | -0.057% | 17,654 | -5.777% |
| 2025-08-22 | 52.53 | 52.71 | 52.53 | 52.65 | +0.391% | 20,532 | -5.831% |
| 2025-08-21 | 52.55 | 52.55 | 52.42 | 52.45 | -0.276% | 11,706 | -5.463% |
| 2025-08-20 | 52.56 | 52.64 | 52.54 | 52.59 | +0.114% | 25,205 | -5.724% |
| 2025-08-19 | 52.53 | 52.59 | 52.52 | 52.53 | 0.000% | 13,259 | -5.616% |
| 2025-08-18 | 52.53 | 52.62 | 52.48 | 52.53 | 0.000% | 31,233 | -5.616% |
| 2025-08-15 | 52.59 | 52.62 | 52.53 | 52.53 | -0.228% | 9,600 | -5.616% |
| 2025-08-14 | 52.80 | 52.80 | 52.61 | 52.65 | -0.208% | 26,752 | -5.831% |
| 2025-08-13 | 52.70 | 52.82 | 52.70 | 52.76 | +0.361% | 36,579 | -6.027% |
| 2025-08-12 | 52.56 | 52.60 | 52.44 | 52.57 | -0.129% | 17,543 | -5.688% |
| 2025-08-11 | 52.63 | 52.69 | 52.61 | 52.64 | +0.053% | 51,644 | -5.809% |
| 2025-08-08 | 52.66 | 52.66 | 52.59 | 52.61 | -0.140% | 11,388 | -5.759% |
| 2025-08-07 | 52.71 | 52.76 | 52.67 | 52.68 | +0.103% | 16,121 | -5.892% |
| 2025-08-06 | 52.67 | 52.74 | 52.59 | 52.63 | -0.190% | 22,694 | -5.795% |
| 2025-08-05 | 52.69 | 52.74 | 52.68 | 52.73 | 0.000% | 25,752 | -5.974% |
| 2025-08-04 | 52.65 | 52.76 | 52.64 | 52.73 | +0.057% | 39,819 | -5.974% |
| 2025-08-01 | 52.55 | 52.76 | 52.55 | 52.70 | +0.630% | 26,150 | -5.920% |
| 2025-07-31 | 52.37 | 52.46 | 52.36 | 52.37 | +0.019% | 16,071 | -5.327% |
| 2025-07-30 | 52.32 | 52.47 | 52.30 | 52.36 | -0.191% | 22,117 | -5.309% |
| 2025-07-29 | 52.27 | 52.48 | 52.27 | 52.46 | +0.153% | 19,588 | -5.490% |
| 2025-07-28 | 52.21 | 52.38 | 52.20 | 52.38 | +0.228% | 23,164 | -5.346% |
| 2025-07-25 | 52.18 | 52.35 | 52.17 | 52.26 | +0.135% | 15,898 | -5.129% |
| 2025-07-24 | 52.10 | 52.20 | 52.10 | 52.19 | -0.019% | 40,999 | -5.001% |
| 2025-07-23 | 52.22 | 52.28 | 52.19 | 52.20 | -0.267% | 31,089 | -5.019% |
| 2025-07-22 | 52.30 | 52.40 | 52.30 | 52.34 | +0.124% | 19,864 | -5.273% |
| 2025-07-21 | 52.39 | 52.39 | 52.26 | 52.27 | +0.432% | 19,897 | -5.155% |
| 2025-07-18 | 52.08 | 52.15 | 52.05 | 52.05 | +0.057% | 14,082 | -4.745% |
| 2025-07-17 | 52.02 | 52.11 | 51.97 | 52.02 | +0.135% | 38,315 | -4.691% |
| 2025-07-16 | 51.97 | 51.98 | 51.84 | 51.95 | +0.193% | 21,640 | -4.562% |
| 2025-07-15 | 52.01 | 52.03 | 51.85 | 51.85 | -0.308% | 27,509 | -4.378% |
| 2025-07-14 | 51.99 | 52.08 | 51.95 | 52.01 | -0.077% | 16,115 | -4.672% |
| 2025-07-11 | 52.20 | 52.20 | 51.74 | 52.05 | -0.347% | 122,803 | -4.745% |
| 2025-07-10 | 52.25 | 52.26 | 52.12 | 52.23 | -0.074% | 46,341 | -5.076% |
| 2025-07-09 | 52.14 | 52.28 | 52.09 | 52.27 | +0.326% | 21,443 | -5.146% |
| 2025-07-08 | 52.16 | 52.16 | 52.04 | 52.10 | -0.268% | 17,081 | -4.837% |
| 2025-07-07 | 52.39 | 52.39 | 52.18 | 52.24 | -0.258% | 46,311 | -5.092% |
| 2025-07-03 | 52.33 | 52.42 | 52.33 | 52.38 | +0.086% | 14,570 | -5.337% |
| 2025-07-02 | 52.28 | 52.39 | 52.25 | 52.33 | -0.305% | 25,121 | -5.255% |
| 2025-07-01 | 52.47 | 52.50 | 52.37 | 52.49 | +0.114% | 27,579 | -5.544% |
| 2025-06-30 | 52.34 | 52.47 | 52.31 | 52.43 | +0.253% | 49,444 | -5.436% |
| 2025-06-27 | 52.26 | 52.39 | 52.24 | 52.30 | -0.155% | 22,948 | -5.196% |
| 2025-06-26 | 52.23 | 52.39 | 52.18 | 52.38 | +0.093% | 19,367 | -5.343% |
| 2025-06-25 | 52.18 | 52.33 | 52.12 | 52.33 | +0.134% | 15,692 | -5.255% |
| 2025-06-24 | 52.11 | 52.28 | 52.09 | 52.26 | +0.259% | 26,259 | -5.128% |
| 2025-06-23 | 52.10 | 52.22 | 52.10 | 52.13 | +0.138% | 31,951 | -4.882% |
| 2025-06-20 | 51.96 | 52.10 | 51.94 | 52.05 | +0.121% | 39,699 | -4.751% |
| 2025-06-18 | 51.97 | 52.08 | 51.93 | 51.99 | +0.173% | 45,526 | -4.636% |
| 2025-06-17 | 51.87 | 51.95 | 51.82 | 51.90 | +0.077% | 21,602 | -4.470% |
| 2025-06-16 | 51.87 | 52.08 | 51.82 | 51.86 | -0.077% | 31,026 | -4.396% |
| 2025-06-13 | 51.99 | 52.01 | 51.83 | 51.90 | -0.348% | 14,792 | -4.470% |
| 2025-06-12 | 52.00 | 52.10 | 51.99 | 52.08 | +0.320% | 12,164 | -4.802% |
| 2025-06-11 | 51.87 | 51.94 | 51.81 | 51.91 | +0.261% | 31,663 | -4.498% |
| 2025-06-10 | 51.82 | 51.86 | 51.77 | 51.78 | +0.155% | 20,613 | -4.249% |
| 2025-06-09 | 51.60 | 51.73 | 51.60 | 51.70 | +0.155% | 28,504 | -4.101% |
| 2025-06-06 | 51.70 | 51.72 | 51.60 | 51.62 | -0.328% | 19,713 | -3.952% |
| 2025-06-05 | 51.84 | 51.89 | 51.74 | 51.79 | -0.154% | 29,904 | -4.267% |
| 2025-06-04 | 51.83 | 51.93 | 51.81 | 51.87 | +0.329% | 25,043 | -4.415% |
| 2025-06-03 | 51.72 | 51.73 | 51.67 | 51.70 | +0.155% | 29,782 | -4.101% |
| 2025-06-02 | 51.62 | 51.67 | 51.59 | 51.62 | -0.213% | 29,967 | -3.952% |
| 2025-05-30 | 51.64 | 51.75 | 51.64 | 51.73 | +0.213% | 52,104 | -4.156% |
| 2025-05-29 | 51.61 | 51.65 | 51.57 | 51.62 | +0.194% | 15,801 | -3.952% |
| 2025-05-28 | 51.48 | 51.54 | 51.43 | 51.52 | -0.039% | 10,954 | -3.766% |
| 2025-05-27 | 51.50 | 51.59 | 51.38 | 51.54 | +0.390% | 41,272 | -3.803% |
| 2025-05-23 | 51.22 | 51.34 | 51.22 | 51.34 | +0.343% | 88,333 | -3.428% |
| 2025-05-22 | 51.01 | 51.18 | 51.00 | 51.16 | +0.293% | 18,075 | -3.097% |
| 2025-05-21 | 51.18 | 51.30 | 50.96 | 51.02 | -0.730% | 72,564 | -2.813% |
| 2025-05-20 | 51.36 | 51.48 | 51.30 | 51.39 | -0.117% | 17,651 | -3.522% |
| 2025-05-19 | 51.21 | 51.46 | 51.21 | 51.45 | -0.019% | 35,623 | -3.635% |
| 2025-05-16 | 51.52 | 51.55 | 51.44 | 51.46 | +0.117% | 10,717 | -3.653% |
| 2025-05-15 | 51.28 | 51.46 | 51.25 | 51.40 | +0.528% | 17,921 | -3.541% |
| 2025-05-14 | 51.27 | 51.27 | 51.12 | 51.13 | -0.273% | 42,164 | -3.031% |
| 2025-05-13 | 51.31 | 51.31 | 51.21 | 51.27 | -0.078% | 18,013 | -3.296% |
| 2025-05-12 | 51.26 | 51.38 | 51.26 | 51.31 | -0.214% | 38,356 | -3.372% |
| 2025-05-09 | 51.43 | 51.52 | 51.42 | 51.42 | -0.019% | 11,181 | -3.578% |
| 2025-05-08 | 51.78 | 51.78 | 51.38 | 51.43 | -0.618% | 27,905 | -3.597% |
| 2025-05-07 | 51.60 | 51.75 | 51.53 | 51.75 | +0.466% | 20,776 | -4.193% |
| 2025-05-06 | 51.29 | 51.51 | 51.29 | 51.51 | +0.174% | 72,165 | -3.747% |
| 2025-05-05 | 51.46 | 51.46 | 51.26 | 51.42 | -0.154% | 17,639 | -3.580% |
| 2025-05-02 | 51.54 | 51.59 | 51.43 | 51.50 | -0.232% | 17,661 | -3.728% |
| 2025-05-01 | 51.67 | 51.67 | 51.53 | 51.62 | -0.263% | 7,084 | -3.952% |
| 2025-04-30 | 51.68 | 51.76 | 51.62 | 51.76 | +0.090% | 14,254 | -4.205% |
| 2025-04-29 | 51.62 | 51.78 | 51.60 | 51.71 | +0.213% | 18,330 | -4.119% |
| 2025-04-28 | 51.59 | 51.74 | 51.49 | 51.60 | -0.110% | 24,441 | -3.915% |
| 2025-04-25 | 51.58 | 51.70 | 51.53 | 51.66 | +0.344% | 20,814 | -4.021% |
| 2025-04-24 | 51.42 | 51.52 | 51.29 | 51.48 | +0.606% | 24,157 | -3.691% |
| 2025-04-23 | 51.52 | 51.54 | 51.08 | 51.17 | +0.039% | 22,112 | -3.107% |
| 2025-04-22 | 51.12 | 51.24 | 51.11 | 51.15 | +0.373% | 13,479 | -3.069% |
| 2025-04-21 | 51.18 | 51.24 | 50.85 | 50.96 | -0.653% | 53,490 | -2.708% |
| 2025-04-17 | 51.41 | 51.43 | 51.28 | 51.30 | -0.092% | 8,189 | -3.343% |
| 2025-04-16 | 51.26 | 51.34 | 51.17 | 51.34 | +0.447% | 13,957 | -3.433% |
| 2025-04-15 | 51.00 | 51.18 | 50.99 | 51.11 | 0.000% | 45,174 | -3.001% |