DFSI
Dimensional International Sustainability Core 1 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:45:08 AM EDT
45.04USD-0.222%(-0.10)17,742
45.01Bid45.04Ask0.03SpreadDFSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.86 | 45.04 | 44.86 | 45.04 | -0.222% | 17,742 | 0.000% |
| 2026-10-02 | 45.12 | 45.29 | 44.96 | 45.14 | +1.030% | 97,427 | -0.222% |
| 2026-10-01 | 45.03 | 45.03 | 44.51 | 44.68 | -1.085% | 94,134 | +0.806% |
| 2026-09-30 | 45.56 | 45.56 | 45.13 | 45.17 | -0.638% | 74,834 | -0.288% |
| 2026-09-29 | 45.63 | 45.63 | 45.17 | 45.46 | -0.487% | 67,712 | -0.924% |
| 2026-09-28 | 45.62 | 45.86 | 45.47 | 45.68 | -0.588% | 68,205 | -1.406% |
| 2026-09-25 | 45.71 | 45.97 | 45.53 | 45.95 | +0.884% | 61,212 | -1.986% |
| 2026-09-24 | 45.52 | 45.63 | 45.23 | 45.55 | -0.361% | 81,797 | -1.120% |
| 2026-09-23 | 46.04 | 46.04 | 45.51 | 45.72 | -1.646% | 61,039 | -1.477% |
| 2026-09-22 | 46.39 | 46.58 | 46.22 | 46.48 | +0.108% | 51,739 | -3.098% |
| 2026-09-21 | 46.35 | 46.48 | 46.19 | 46.43 | +0.891% | 38,463 | -2.994% |
| 2026-09-18 | 45.95 | 46.04 | 45.77 | 46.02 | -0.851% | 67,863 | -2.130% |
| 2026-09-17 | 46.47 | 46.61 | 46.27 | 46.41 | +1.078% | 52,146 | -2.962% |
| 2026-09-16 | 46.21 | 46.45 | 45.67 | 45.92 | -0.282% | 37,227 | -1.916% |
| 2026-09-15 | 45.91 | 46.09 | 45.85 | 46.05 | -0.325% | 56,374 | -2.193% |
| 2026-09-14 | 46.19 | 46.40 | 46.00 | 46.20 | -0.645% | 162,274 | -2.511% |
| 2026-09-11 | 46.57 | 46.59 | 46.37 | 46.50 | +0.780% | 39,210 | -3.140% |
| 2026-09-10 | 46.29 | 46.36 | 45.97 | 46.14 | -0.819% | 66,697 | -2.384% |
| 2026-09-09 | 46.84 | 46.85 | 46.45 | 46.52 | -1.030% | 52,152 | -3.184% |
| 2026-09-08 | 47.26 | 47.48 | 46.98 | 47.01 | -0.875% | 52,285 | -4.180% |
| 2026-09-04 | 47.15 | 47.52 | 47.15 | 47.42 | +0.137% | 40,737 | -5.019% |
| 2026-09-03 | 47.13 | 47.46 | 47.08 | 47.36 | +1.277% | 41,927 | -4.889% |
| 2026-09-02 | 46.70 | 46.80 | 46.49 | 46.76 | +0.513% | 107,469 | -3.675% |
| 2026-09-01 | 46.90 | 47.02 | 46.46 | 46.52 | -1.274% | 73,138 | -3.181% |
| 2026-08-31 | 47.24 | 47.38 | 46.97 | 47.12 | -0.212% | 47,285 | -4.414% |
| 2026-08-28 | 47.71 | 47.96 | 47.15 | 47.22 | -0.506% | 55,209 | -4.617% |
| 2026-08-27 | 47.50 | 47.58 | 47.24 | 47.46 | -0.168% | 36,181 | -5.099% |
| 2026-08-26 | 47.68 | 47.76 | 47.39 | 47.54 | -0.474% | 32,618 | -5.259% |
| 2026-08-25 | 47.62 | 47.77 | 47.57 | 47.77 | +0.879% | 44,083 | -5.708% |
| 2026-08-24 | 47.36 | 47.58 | 47.28 | 47.35 | -0.042% | 43,196 | -4.879% |
| 2026-08-21 | 47.36 | 47.50 | 47.29 | 47.37 | +0.787% | 39,247 | -4.919% |
| 2026-08-20 | 47.04 | 47.13 | 46.93 | 47.00 | -0.383% | 23,429 | -4.170% |
| 2026-08-19 | 47.17 | 47.47 | 46.95 | 47.18 | +0.620% | 69,098 | -4.537% |
| 2026-08-18 | 47.07 | 47.07 | 46.79 | 46.89 | -1.118% | 40,173 | -3.945% |
| 2026-08-17 | 47.51 | 47.65 | 47.32 | 47.42 | -0.262% | 85,299 | -5.019% |
| 2026-08-14 | 47.62 | 47.72 | 47.42 | 47.55 | +0.116% | 29,460 | -5.269% |
| 2026-08-13 | 47.54 | 47.58 | 47.31 | 47.49 | +0.211% | 48,197 | -5.159% |
| 2026-08-12 | 47.50 | 47.61 | 47.28 | 47.39 | +0.371% | 48,292 | -4.959% |
| 2026-08-11 | 47.31 | 47.53 | 47.14 | 47.22 | -0.116% | 46,511 | -4.607% |
| 2026-08-10 | 47.32 | 47.49 | 47.01 | 47.27 | +0.064% | 41,694 | -4.718% |
| 2026-08-07 | 47.41 | 47.83 | 47.24 | 47.24 | +0.725% | 42,781 | -4.657% |
| 2026-08-06 | 47.05 | 47.10 | 46.78 | 46.90 | -0.021% | 64,984 | -3.966% |
| 2026-08-05 | 46.97 | 47.05 | 46.82 | 46.91 | +0.644% | 29,502 | -3.986% |
| 2026-08-04 | 46.43 | 46.76 | 46.33 | 46.61 | +0.887% | 42,367 | -3.368% |
| 2026-08-03 | 46.30 | 46.31 | 45.91 | 46.20 | +0.566% | 49,728 | -2.511% |
| 2026-07-31 | 45.79 | 46.18 | 45.52 | 45.94 | -0.606% | 70,436 | -1.959% |
| 2026-07-30 | 45.77 | 46.40 | 45.77 | 46.22 | +2.279% | 54,619 | -2.553% |
| 2026-07-29 | 45.43 | 45.81 | 45.14 | 45.19 | -0.681% | 107,542 | -0.332% |
| 2026-07-28 | 45.25 | 45.60 | 45.03 | 45.50 | +0.176% | 22,957 | -1.011% |
| 2026-07-27 | 45.55 | 45.75 | 45.13 | 45.42 | +0.721% | 32,159 | -0.837% |
| 2026-07-24 | 45.05 | 45.30 | 44.98 | 45.09 | +0.390% | 54,748 | -0.122% |
| 2026-07-23 | 44.71 | 44.93 | 44.71 | 44.92 | -1.057% | 44,790 | +0.267% |
| 2026-07-22 | 45.50 | 45.56 | 45.33 | 45.40 | +0.154% | 45,066 | -0.793% |
| 2026-07-21 | 45.37 | 45.41 | 45.00 | 45.33 | +0.778% | 43,789 | -0.640% |
| 2026-07-20 | 45.20 | 45.20 | 44.78 | 44.98 | -0.421% | 46,473 | +0.133% |
| 2026-07-17 | 45.00 | 45.35 | 44.94 | 45.17 | -0.485% | 38,597 | -0.288% |
| 2026-07-16 | 45.36 | 45.53 | 45.15 | 45.39 | -0.613% | 48,530 | -0.771% |
| 2026-07-15 | 45.35 | 45.72 | 45.23 | 45.67 | +0.839% | 26,510 | -1.379% |
| 2026-07-14 | 45.39 | 45.53 | 45.26 | 45.29 | +0.644% | 45,244 | -0.552% |
| 2026-07-13 | 45.26 | 45.27 | 44.91 | 45.00 | -0.990% | 47,282 | +0.089% |
| 2026-07-10 | 45.29 | 45.57 | 45.03 | 45.45 | +0.575% | 39,035 | -0.902% |
| 2026-07-09 | 45.16 | 45.38 | 45.15 | 45.19 | +0.400% | 60,053 | -0.332% |
| 2026-07-08 | 44.89 | 45.09 | 44.62 | 45.01 | -1.272% | 47,164 | +0.067% |
| 2026-07-07 | 45.97 | 45.97 | 45.39 | 45.59 | -0.913% | 74,345 | -1.206% |
| 2026-07-06 | 45.80 | 46.06 | 45.80 | 46.01 | +1.366% | 80,377 | -2.108% |
| 2026-07-02 | 45.70 | 45.82 | 45.25 | 45.39 | +0.788% | 129,937 | -0.771% |
| 2026-07-01 | 45.14 | 45.20 | 44.98 | 45.03 | -0.144% | 56,770 | +0.011% |
| 2026-06-30 | 44.93 | 45.22 | 44.93 | 45.10 | +0.200% | 57,529 | -0.133% |
| 2026-06-29 | 44.74 | 45.05 | 44.44 | 45.01 | +0.491% | 86,852 | +0.067% |
| 2026-06-26 | 44.63 | 44.93 | 44.62 | 44.79 | -0.136% | 99,556 | +0.558% |
| 2026-06-25 | 44.86 | 45.09 | 44.72 | 44.85 | +0.743% | 140,443 | +0.421% |
| 2026-06-24 | 44.49 | 44.68 | 44.36 | 44.52 | -0.168% | 74,848 | +1.168% |
| 2026-06-23 | 44.64 | 44.84 | 44.46 | 44.59 | -2.970% | 86,865 | +0.998% |
| 2026-06-22 | 45.79 | 46.00 | 45.63 | 45.96 | +0.109% | 37,089 | -2.002% |
| 2026-06-18 | 45.84 | 45.91 | 45.73 | 45.91 | +0.187% | 25,956 | -1.895% |
| 2026-06-17 | 46.31 | 46.48 | 45.65 | 45.82 | -0.457% | 49,263 | -1.712% |
| 2026-06-16 | 46.04 | 47.87 | 45.96 | 46.03 | +0.404% | 59,924 | -2.161% |
| 2026-06-15 | 46.20 | 46.20 | 45.84 | 45.85 | +0.702% | 52,992 | -1.766% |
| 2026-06-12 | 45.36 | 45.71 | 45.32 | 45.53 | +0.308% | 39,331 | -1.076% |
| 2026-06-11 | 44.48 | 45.40 | 44.43 | 45.39 | +2.718% | 102,373 | -0.771% |
| 2026-06-10 | 44.50 | 44.81 | 44.17 | 44.19 | -0.988% | 65,533 | +1.926% |
| 2026-06-09 | 45.04 | 45.31 | 44.18 | 44.63 | -0.535% | 69,959 | +0.919% |
| 2026-06-08 | 44.86 | 44.97 | 44.59 | 44.87 | +0.945% | 48,664 | +0.379% |
| 2026-06-05 | 45.24 | 45.32 | 44.40 | 44.45 | -2.114% | 28,033 | +1.327% |
| 2026-06-04 | 45.36 | 45.61 | 45.31 | 45.41 | +0.665% | 35,898 | -0.815% |
| 2026-06-03 | 45.21 | 45.36 | 45.09 | 45.11 | -0.922% | 32,549 | -0.155% |
| 2026-06-02 | 45.32 | 45.54 | 45.28 | 45.53 | +0.397% | 33,527 | -1.076% |
| 2026-06-01 | 45.34 | 45.50 | 45.02 | 45.35 | -0.853% | 40,657 | -0.684% |
| 2026-05-29 | 45.72 | 45.92 | 45.61 | 45.74 | +0.285% | 40,863 | -1.530% |
| 2026-05-28 | 45.40 | 45.78 | 45.33 | 45.61 | -0.110% | 104,248 | -1.250% |
| 2026-05-27 | 45.80 | 45.87 | 45.53 | 45.66 | -0.186% | 86,256 | -1.358% |
| 2026-05-26 | 45.73 | 45.85 | 45.52 | 45.74 | +0.982% | 51,858 | -1.541% |
| 2026-05-22 | 45.07 | 45.47 | 45.05 | 45.30 | +0.022% | 47,204 | -0.574% |
| 2026-05-21 | 44.71 | 45.50 | 44.56 | 45.29 | +0.111% | 42,881 | -0.552% |
| 2026-05-20 | 44.45 | 45.25 | 44.45 | 45.24 | +1.686% | 53,707 | -0.442% |
| 2026-05-19 | 44.63 | 44.78 | 44.44 | 44.49 | -0.790% | 71,081 | +1.236% |
| 2026-05-18 | 44.77 | 44.89 | 44.47 | 44.84 | +0.841% | 45,406 | +0.437% |
| 2026-05-15 | 44.65 | 44.65 | 44.32 | 44.47 | -1.550% | 47,642 | +1.282% |
| 2026-05-14 | 45.24 | 46.77 | 45.17 | 45.17 | +0.044% | 42,275 | -0.288% |
| 2026-05-13 | 45.05 | 45.32 | 44.89 | 45.15 | +0.011% | 68,013 | -0.244% |
| 2026-05-12 | 44.99 | 45.26 | 44.79 | 45.15 | -0.715% | 77,718 | -0.233% |
| 2026-05-11 | 45.38 | 45.59 | 45.38 | 45.47 | -0.230% | 39,304 | -0.946% |
| 2026-05-08 | 45.59 | 45.61 | 45.41 | 45.58 | +1.008% | 175,679 | -1.174% |
| 2026-05-07 | 45.79 | 45.95 | 45.08 | 45.12 | -1.355% | 83,025 | -0.177% |
| 2026-05-06 | 45.69 | 45.96 | 45.53 | 45.74 | +2.625% | 47,832 | -1.530% |
| 2026-05-05 | 44.55 | 44.65 | 44.39 | 44.57 | +1.032% | 80,555 | +1.054% |
| 2026-05-04 | 44.50 | 44.62 | 43.97 | 44.12 | -1.265% | 50,132 | +2.097% |
| 2026-05-01 | 44.78 | 45.00 | 44.68 | 44.68 | -0.223% | 72,183 | +0.806% |
| 2026-04-30 | 44.29 | 44.95 | 44.12 | 44.78 | +2.436% | 64,277 | +0.581% |
| 2026-04-29 | 43.95 | 44.10 | 43.62 | 43.72 | -0.962% | 51,276 | +3.031% |
| 2026-04-28 | 44.22 | 44.41 | 44.05 | 44.14 | -0.776% | 63,267 | +2.039% |
| 2026-04-27 | 44.66 | 44.72 | 44.39 | 44.48 | -0.218% | 44,584 | +1.248% |
| 2026-04-24 | 44.45 | 44.76 | 44.41 | 44.58 | +0.284% | 58,866 | +1.026% |
| 2026-04-23 | 44.62 | 44.85 | 44.25 | 44.46 | -1.058% | 70,162 | +1.313% |
| 2026-04-22 | 45.07 | 45.11 | 44.72 | 44.93 | +0.159% | 29,114 | +0.242% |
| 2026-04-21 | 45.36 | 45.55 | 44.77 | 44.86 | -1.860% | 49,818 | +0.401% |
| 2026-04-20 | 45.68 | 45.90 | 45.54 | 45.71 | -0.674% | 44,751 | -1.466% |
| 2026-04-17 | 46.05 | 46.25 | 45.86 | 46.02 | +1.837% | 40,497 | -2.130% |
| 2026-04-16 | 45.36 | 45.57 | 45.12 | 45.19 | -0.397% | 64,516 | -0.332% |
| 2026-04-15 | 45.38 | 45.44 | 45.19 | 45.37 | -0.264% | 37,825 | -0.727% |
| 2026-04-14 | 45.28 | 45.54 | 45.28 | 45.49 | +1.269% | 25,391 | -0.989% |
| 2026-04-13 | 44.28 | 45.14 | 44.28 | 44.92 | +0.458% | 41,622 | +0.267% |
| 2026-04-10 | 44.79 | 45.06 | 44.56 | 44.72 | +0.146% | 43,265 | +0.727% |
| 2026-04-09 | 44.28 | 44.75 | 44.19 | 44.65 | -0.134% | 29,064 | +0.873% |
| 2026-04-08 | 45.01 | 45.01 | 44.39 | 44.71 | +4.099% | 40,938 | +0.738% |
| 2026-04-07 | 42.77 | 42.98 | 42.37 | 42.95 | -0.302% | 58,059 | +4.867% |
| 2026-04-06 | 43.11 | 43.13 | 42.81 | 43.08 | +0.537% | 58,707 | +4.550% |
| 2026-04-02 | 42.24 | 42.91 | 42.22 | 42.85 | -0.776% | 56,992 | +5.111% |
| 2026-04-01 | 42.88 | 43.40 | 42.88 | 43.19 | +1.851% | 146,485 | +4.295% |
| 2026-03-31 | 41.73 | 42.40 | 41.60 | 42.40 | +3.341% | 49,184 | +6.226% |
| 2026-03-30 | 41.23 | 41.45 | 40.85 | 41.03 | +0.390% | 44,030 | +9.775% |
| 2026-03-27 | 41.16 | 41.44 | 40.87 | 40.87 | -1.178% | 29,229 | +10.203% |
| 2026-03-26 | 41.86 | 42.05 | 41.34 | 41.36 | -2.287% | 74,839 | +8.905% |
| 2026-03-25 | 42.36 | 42.53 | 42.14 | 42.33 | +1.279% | 35,672 | +6.415% |
| 2026-03-24 | 41.54 | 41.97 | 41.43 | 41.79 | -0.900% | 37,540 | +7.776% |
| 2026-03-23 | 41.98 | 42.56 | 41.75 | 42.17 | +2.678% | 60,520 | +6.806% |
| 2026-03-20 | 42.00 | 42.00 | 40.94 | 41.07 | -2.864% | 33,139 | +9.666% |
| 2026-03-19 | 41.69 | 42.46 | 41.69 | 42.28 | -0.116% | 57,621 | +6.526% |
| 2026-03-18 | 43.15 | 43.15 | 42.33 | 42.33 | -1.969% | 44,913 | +6.402% |
| 2026-03-17 | 43.52 | 43.65 | 43.17 | 43.18 | -0.012% | 44,907 | +4.308% |
| 2026-03-16 | 42.81 | 43.29 | 42.81 | 43.19 | +1.516% | 82,269 | +4.295% |
| 2026-03-13 | 43.22 | 43.28 | 42.35 | 42.54 | -1.322% | 40,429 | +5.877% |
| 2026-03-12 | 43.58 | 43.58 | 42.98 | 43.11 | -1.544% | 68,215 | +4.477% |
| 2026-03-11 | 43.77 | 43.97 | 43.57 | 43.79 | -0.735% | 67,756 | +2.864% |
| 2026-03-10 | 44.26 | 44.70 | 43.89 | 44.11 | +0.387% | 45,903 | +2.108% |
| 2026-03-09 | 42.91 | 44.08 | 42.60 | 43.94 | +0.365% | 85,052 | +2.503% |
| 2026-03-06 | 43.25 | 43.90 | 43.22 | 43.78 | -0.364% | 63,093 | +2.878% |
| 2026-03-05 | 44.47 | 44.61 | 43.64 | 43.94 | -2.550% | 95,699 | +2.503% |
| 2026-03-04 | 44.75 | 45.18 | 44.63 | 45.09 | +1.829% | 36,091 | -0.111% |
| 2026-03-03 | 43.94 | 44.68 | 43.46 | 44.28 | -3.424% | 82,799 | +1.716% |
| 2026-03-02 | 45.55 | 46.01 | 45.55 | 45.85 | -1.736% | 58,606 | -1.767% |
| 2026-02-27 | 46.76 | 46.81 | 46.56 | 46.66 | -0.064% | 46,444 | -3.472% |
| 2026-02-26 | 46.69 | 46.77 | 46.32 | 46.69 | +0.107% | 36,116 | -3.534% |
| 2026-02-25 | 46.40 | 46.70 | 46.35 | 46.64 | +0.800% | 35,521 | -3.431% |
| 2026-02-24 | 45.90 | 46.32 | 45.75 | 46.27 | +0.456% | 52,572 | -2.658% |
| 2026-02-23 | 46.19 | 46.55 | 45.94 | 46.06 | -0.647% | 52,141 | -2.215% |
| 2026-02-20 | 45.98 | 46.41 | 45.64 | 46.36 | +1.000% | 77,446 | -2.847% |
| 2026-02-19 | 45.77 | 45.90 | 45.65 | 45.90 | -0.345% | 41,874 | -1.876% |
| 2026-02-18 | 46.15 | 46.29 | 45.87 | 46.06 | +0.174% | 35,274 | -2.215% |
| 2026-02-17 | 45.72 | 46.03 | 45.45 | 45.98 | +0.087% | 62,304 | -2.044% |
| 2026-02-13 | 45.78 | 46.03 | 45.66 | 45.94 | +0.196% | 40,993 | -1.959% |
| 2026-02-12 | 46.30 | 46.61 | 45.62 | 45.85 | -0.779% | 71,314 | -1.767% |
| 2026-02-11 | 46.32 | 46.36 | 45.97 | 46.21 | -0.011% | 50,289 | -2.532% |
| 2026-02-10 | 46.24 | 46.33 | 46.09 | 46.22 | +0.358% | 65,232 | -2.542% |
| 2026-02-09 | 45.62 | 46.06 | 45.53 | 46.05 | +1.633% | 44,609 | -2.193% |
| 2026-02-06 | 44.96 | 45.31 | 44.81 | 45.31 | +1.774% | 47,987 | -0.596% |
| 2026-02-05 | 44.62 | 44.75 | 44.27 | 44.52 | -0.802% | 64,088 | +1.168% |
| 2026-02-04 | 45.15 | 45.33 | 44.78 | 44.88 | -0.067% | 60,258 | +0.357% |
| 2026-02-03 | 44.75 | 44.98 | 44.57 | 44.91 | +0.290% | 74,794 | +0.289% |
| 2026-02-02 | 44.59 | 45.00 | 44.59 | 44.78 | +0.157% | 46,548 | +0.581% |
| 2026-01-30 | 44.98 | 45.20 | 44.44 | 44.71 | -1.117% | 23,976 | +0.738% |
| 2026-01-29 | 45.39 | 45.54 | 44.72 | 45.22 | +0.277% | 32,609 | -0.387% |
| 2026-01-28 | 45.18 | 45.19 | 44.82 | 45.09 | -1.032% | 92,450 | -0.111% |
| 2026-01-27 | 45.27 | 45.57 | 45.14 | 45.56 | +1.413% | 62,480 | -1.141% |
| 2026-01-26 | 44.98 | 45.15 | 44.84 | 44.92 | +0.503% | 58,828 | +0.256% |
| 2026-01-23 | 44.41 | 44.70 | 44.21 | 44.70 | +0.404% | 48,298 | +0.761% |
| 2026-01-22 | 44.40 | 44.58 | 44.30 | 44.52 | +0.701% | 69,748 | +1.168% |
| 2026-01-21 | 43.95 | 44.30 | 43.70 | 44.21 | +0.936% | 59,091 | +1.877% |
| 2026-01-20 | 43.87 | 44.10 | 43.71 | 43.80 | -1.329% | 64,254 | +2.831% |
| 2026-01-16 | 44.44 | 44.46 | 44.18 | 44.39 | +0.316% | 44,085 | +1.464% |
| 2026-01-15 | 44.35 | 44.45 | 44.18 | 44.25 | +0.238% | 138,279 | +1.785% |
| 2026-01-14 | 44.47 | 44.47 | 44.02 | 44.15 | -0.079% | 50,718 | +2.027% |
| 2026-01-13 | 44.28 | 44.28 | 43.94 | 44.18 | -0.451% | 105,409 | +1.947% |
| 2026-01-12 | 44.24 | 44.38 | 44.19 | 44.38 | +0.498% | 86,047 | +1.487% |
| 2026-01-09 | 43.88 | 44.16 | 43.67 | 44.16 | +0.891% | 68,656 | +1.993% |
| 2026-01-08 | 43.60 | 43.78 | 43.58 | 43.77 | +0.114% | 50,828 | +2.902% |
| 2026-01-07 | 43.78 | 43.86 | 43.54 | 43.72 | -0.211% | 54,681 | +3.019% |
| 2026-01-06 | 43.75 | 43.93 | 43.62 | 43.81 | +0.287% | 107,724 | +2.802% |
| 2026-01-05 | 43.26 | 43.71 | 43.26 | 43.69 | +1.256% | 61,499 | +3.097% |
| 2026-01-02 | 43.21 | 43.28 | 42.91 | 43.15 | +0.700% | 33,623 | +4.392% |
| 2025-12-31 | 43.02 | 43.02 | 42.74 | 42.84 | -0.601% | 65,640 | +5.123% |
| 2025-12-30 | 43.05 | 43.23 | 43.05 | 43.10 | +0.314% | 61,127 | +4.491% |
| 2025-12-29 | 43.02 | 43.06 | 42.90 | 42.97 | -0.313% | 58,899 | +4.820% |
| 2025-12-26 | 43.09 | 43.22 | 43.02 | 43.10 | -0.014% | 20,989 | +4.492% |
| 2025-12-24 | 42.96 | 43.20 | 42.96 | 43.11 | +0.193% | 35,578 | +4.477% |
| 2025-12-23 | 43.02 | 43.09 | 42.93 | 43.03 | +0.437% | 47,504 | +4.678% |
| 2025-12-22 | 42.64 | 42.84 | 42.57 | 42.84 | +0.516% | 55,897 | +5.135% |
| 2025-12-19 | 42.45 | 42.75 | 42.45 | 42.62 | +0.821% | 49,506 | +5.678% |
| 2025-12-18 | 42.39 | 42.54 | 42.25 | 42.27 | +0.554% | 57,143 | +6.546% |
| 2025-12-17 | 42.30 | 42.32 | 41.98 | 42.04 | -0.732% | 63,488 | +7.136% |
| 2025-12-16 | 42.44 | 42.46 | 42.18 | 42.35 | -0.820% | 59,962 | +6.352% |
| 2025-12-15 | 42.71 | 42.80 | 42.53 | 42.70 | +0.636% | 73,418 | +5.480% |
| 2025-12-12 | 42.70 | 42.70 | 42.24 | 42.43 | -0.516% | 45,295 | +6.151% |
| 2025-12-11 | 42.75 | 42.75 | 42.47 | 42.65 | +0.613% | 37,665 | +5.604% |
| 2025-12-10 | 42.02 | 42.49 | 41.90 | 42.39 | +1.363% | 70,960 | +6.251% |
| 2025-12-09 | 41.96 | 42.10 | 41.82 | 41.82 | -0.357% | 68,269 | +7.700% |
| 2025-12-08 | 42.11 | 42.18 | 41.88 | 41.97 | -0.297% | 50,114 | +7.315% |
| 2025-12-05 | 42.12 | 42.22 | 41.94 | 42.09 | +0.107% | 70,027 | +6.996% |
| 2025-12-04 | 42.12 | 42.19 | 41.87 | 42.05 | +0.346% | 64,922 | +7.111% |
| 2025-12-03 | 41.67 | 41.92 | 41.60 | 41.91 | +0.468% | 68,995 | +7.481% |
| 2025-12-02 | 41.69 | 41.74 | 41.48 | 41.71 | +0.024% | 81,527 | +7.984% |
| 2025-12-01 | 41.64 | 41.84 | 41.59 | 41.70 | -0.347% | 52,625 | +8.010% |
| 2025-11-28 | 41.99 | 41.99 | 41.70 | 41.84 | +0.420% | 14,044 | +7.635% |
| 2025-11-26 | 41.48 | 41.78 | 41.41 | 41.67 | +1.104% | 53,717 | +8.087% |
| 2025-11-25 | 41.04 | 41.33 | 40.85 | 41.22 | +1.415% | 78,768 | +9.281% |
| 2025-11-24 | 40.79 | 40.79 | 40.50 | 40.64 | +0.296% | 55,538 | +10.827% |
| 2025-11-21 | 40.20 | 40.60 | 40.16 | 40.52 | +1.438% | 62,012 | +11.155% |
| 2025-11-20 | 40.85 | 40.85 | 39.90 | 39.95 | -1.222% | 59,664 | +12.753% |
| 2025-11-19 | 40.48 | 40.68 | 40.30 | 40.44 | -0.197% | 63,929 | +11.375% |
| 2025-11-18 | 40.55 | 40.67 | 40.28 | 40.52 | -1.002% | 48,768 | +11.155% |
| 2025-11-17 | 41.16 | 41.41 | 40.81 | 40.93 | -1.289% | 96,428 | +10.042% |
| 2025-11-14 | 41.31 | 41.55 | 41.20 | 41.46 | -0.110% | 39,168 | +8.623% |
| 2025-11-13 | 42.02 | 42.02 | 41.48 | 41.51 | -1.188% | 26,659 | +8.504% |
| 2025-11-12 | 41.83 | 42.04 | 41.80 | 42.01 | +0.741% | 35,687 | +7.215% |
| 2025-11-11 | 41.57 | 41.78 | 41.54 | 41.70 | +0.555% | 37,145 | +8.010% |
| 2025-11-10 | 41.32 | 41.50 | 41.17 | 41.47 | +1.072% | 46,334 | +8.609% |
| 2025-11-07 | 40.90 | 41.03 | 40.61 | 41.03 | +0.662% | 80,372 | +9.773% |
| 2025-11-06 | 40.91 | 40.99 | 40.74 | 40.76 | -0.537% | 59,073 | +10.500% |
| 2025-11-05 | 40.73 | 41.05 | 40.66 | 40.98 | +0.601% | 57,927 | +9.907% |
| 2025-11-04 | 40.73 | 40.93 | 40.61 | 40.73 | -1.057% | 46,181 | +10.568% |
| 2025-11-03 | 41.38 | 41.38 | 40.98 | 41.17 | +0.146% | 58,471 | +9.400% |
| 2025-10-31 | 41.23 | 41.25 | 41.07 | 41.11 | -0.388% | 30,947 | +9.560% |
| 2025-10-30 | 41.26 | 41.46 | 41.26 | 41.27 | -0.193% | 47,701 | +9.135% |
| 2025-10-29 | 41.83 | 41.83 | 41.24 | 41.35 | -0.899% | 38,664 | +8.924% |
| 2025-10-28 | 41.81 | 41.89 | 41.57 | 41.73 | -0.465% | 56,517 | +7.945% |
| 2025-10-27 | 41.90 | 41.92 | 41.68 | 41.92 | +0.709% | 88,953 | +7.443% |
| 2025-10-24 | 41.71 | 41.71 | 41.54 | 41.63 | +0.108% | 42,788 | +8.204% |
| 2025-10-23 | 41.64 | 41.65 | 41.35 | 41.58 | +1.045% | 77,447 | +8.321% |
| 2025-10-22 | 41.14 | 41.37 | 40.98 | 41.15 | -0.158% | 46,828 | +9.453% |
| 2025-10-21 | 41.31 | 41.38 | 41.12 | 41.22 | -0.699% | 45,685 | +9.281% |
| 2025-10-20 | 41.53 | 41.59 | 41.43 | 41.51 | +0.809% | 19,911 | +8.517% |
| 2025-10-17 | 41.09 | 41.30 | 41.05 | 41.17 | -0.237% | 32,189 | +9.395% |
| 2025-10-16 | 41.44 | 41.54 | 41.18 | 41.27 | +0.024% | 58,881 | +9.135% |
| 2025-10-15 | 41.33 | 41.33 | 41.00 | 41.26 | +0.475% | 29,152 | +9.161% |
| 2025-10-14 | 40.47 | 41.15 | 40.47 | 41.06 | +0.687% | 71,057 | +9.680% |
| 2025-10-13 | 40.72 | 40.89 | 40.62 | 40.78 | +0.704% | 50,988 | +10.433% |
| 2025-10-10 | 41.05 | 41.06 | 40.44 | 40.50 | -1.424% | 38,997 | +11.210% |
| 2025-10-09 | 41.57 | 41.57 | 41.04 | 41.09 | -0.881% | 83,492 | +9.626% |
| 2025-10-08 | 41.45 | 41.52 | 41.36 | 41.45 | +0.290% | 65,832 | +8.661% |
| 2025-10-07 | 41.53 | 41.62 | 41.28 | 41.33 | -0.899% | 58,197 | +8.977% |
| 2025-10-06 | 41.67 | 41.90 | 41.61 | 41.70 | +0.301% | 50,941 | +7.997% |
| 2025-10-03 | 41.54 | 41.65 | 41.48 | 41.58 | +0.654% | 43,831 | +8.321% |
| 2025-10-02 | 41.39 | 41.39 | 41.04 | 41.31 | +0.219% | 37,471 | +9.029% |
| 2025-10-01 | 41.23 | 41.31 | 41.09 | 41.22 | +0.659% | 55,508 | +9.268% |
| 2025-09-30 | 40.86 | 41.04 | 40.76 | 40.95 | +0.270% | 48,646 | +9.988% |
| 2025-09-29 | 40.93 | 40.93 | 40.73 | 40.84 | +0.566% | 44,166 | +10.284% |
| 2025-09-26 | 40.41 | 40.71 | 40.41 | 40.61 | +0.694% | 63,240 | +10.909% |
| 2025-09-25 | 40.44 | 40.44 | 40.18 | 40.33 | -0.885% | 85,761 | +11.679% |
| 2025-09-24 | 40.78 | 40.83 | 40.58 | 40.69 | -0.708% | 153,035 | +10.691% |
| 2025-09-23 | 41.09 | 41.21 | 40.83 | 40.98 | -0.486% | 56,189 | +9.907% |
| 2025-09-22 | 41.08 | 41.22 | 40.90 | 41.18 | +0.390% | 27,350 | +9.373% |
| 2025-09-19 | 41.01 | 41.08 | 40.83 | 41.02 | -0.437% | 39,122 | +9.800% |
| 2025-09-18 | 41.14 | 41.26 | 40.95 | 41.20 | +0.365% | 66,009 | +9.320% |
| 2025-09-17 | 41.34 | 41.34 | 40.94 | 41.05 | -0.509% | 57,643 | +9.720% |
| 2025-09-16 | 41.32 | 41.33 | 41.04 | 41.26 | -0.325% | 59,376 | +9.161% |
| 2025-09-15 | 41.22 | 41.40 | 41.22 | 41.39 | +0.753% | 30,722 | +8.807% |
| 2025-09-12 | 40.90 | 41.15 | 40.90 | 41.09 | -0.255% | 58,289 | +9.626% |
| 2025-09-11 | 40.94 | 41.21 | 40.94 | 41.19 | +0.981% | 79,029 | +9.347% |
| 2025-09-10 | 40.89 | 40.92 | 40.68 | 40.79 | -0.043% | 46,437 | +10.419% |
| 2025-09-09 | 40.72 | 40.96 | 40.65 | 40.81 | +0.018% | 72,349 | +10.372% |
| 2025-09-08 | 40.90 | 40.97 | 40.74 | 40.80 | +0.617% | 67,420 | +10.392% |
| 2025-09-05 | 40.79 | 40.80 | 40.34 | 40.55 | +0.621% | 43,210 | +11.073% |
| 2025-09-04 | 40.08 | 40.35 | 40.08 | 40.30 | +0.737% | 38,469 | +11.762% |
| 2025-09-03 | 39.81 | 40.05 | 39.81 | 40.01 | +0.313% | 31,684 | +12.586% |
| 2025-09-02 | 39.85 | 39.91 | 39.63 | 39.88 | -1.050% | 138,242 | +12.939% |
| 2025-08-29 | 40.36 | 40.40 | 40.24 | 40.30 | -0.596% | 22,937 | +11.753% |
| 2025-08-28 | 40.47 | 40.63 | 40.42 | 40.55 | +0.384% | 36,235 | +11.086% |
| 2025-08-27 | 40.15 | 40.40 | 40.11 | 40.39 | -0.148% | 44,178 | +11.513% |
| 2025-08-26 | 40.35 | 40.48 | 40.33 | 40.45 | +0.074% | 80,176 | +11.347% |
| 2025-08-25 | 40.85 | 40.85 | 40.40 | 40.42 | -1.149% | 45,549 | +11.430% |
| 2025-08-22 | 40.58 | 41.09 | 40.46 | 40.89 | +1.213% | 69,551 | +10.149% |
| 2025-08-21 | 40.50 | 40.50 | 40.23 | 40.40 | -0.419% | 98,223 | +11.485% |
| 2025-08-20 | 40.71 | 40.71 | 40.45 | 40.57 | +0.222% | 32,955 | +11.018% |
| 2025-08-19 | 40.63 | 40.63 | 40.39 | 40.48 | 0.000% | 38,715 | +11.265% |
| 2025-08-18 | 40.53 | 40.53 | 40.28 | 40.48 | +0.049% | 29,498 | +11.265% |
| 2025-08-15 | 40.58 | 40.58 | 40.34 | 40.46 | +0.297% | 16,848 | +11.320% |
| 2025-08-14 | 40.23 | 40.34 | 40.12 | 40.34 | -0.099% | 31,361 | +11.651% |
| 2025-08-13 | 40.34 | 40.39 | 40.27 | 40.38 | +0.510% | 61,606 | +11.540% |
| 2025-08-12 | 39.92 | 40.18 | 39.78 | 40.17 | +1.095% | 98,979 | +12.110% |
| 2025-08-11 | 39.83 | 39.85 | 39.70 | 39.74 | -0.449% | 68,764 | +13.337% |
| 2025-08-08 | 39.90 | 39.99 | 39.81 | 39.92 | +0.400% | 56,681 | +12.828% |
| 2025-08-07 | 39.96 | 39.96 | 39.62 | 39.76 | +0.648% | 51,822 | +13.280% |
| 2025-08-06 | 39.44 | 39.53 | 39.35 | 39.50 | +0.647% | 62,203 | +14.014% |
| 2025-08-05 | 39.24 | 39.30 | 39.08 | 39.25 | +0.115% | 45,024 | +14.752% |
| 2025-08-04 | 39.06 | 39.21 | 39.06 | 39.20 | +1.226% | 97,309 | +14.883% |
| 2025-08-01 | 38.73 | 38.77 | 38.45 | 38.73 | +0.103% | 57,357 | +16.292% |
| 2025-07-31 | 39.01 | 39.01 | 38.67 | 38.69 | -0.709% | 25,839 | +16.413% |
| 2025-07-30 | 39.21 | 39.36 | 38.88 | 38.97 | -0.925% | 47,981 | +15.588% |
| 2025-07-29 | 39.40 | 39.51 | 39.30 | 39.33 | -0.102% | 41,944 | +14.518% |
| 2025-07-28 | 39.62 | 39.63 | 39.26 | 39.37 | -1.501% | 34,816 | +14.402% |
| 2025-07-25 | 39.81 | 40.01 | 39.68 | 39.97 | -0.175% | 43,213 | +12.685% |
| 2025-07-24 | 40.11 | 40.21 | 40.04 | 40.04 | -0.621% | 40,477 | +12.488% |
| 2025-07-23 | 39.82 | 40.31 | 39.78 | 40.29 | +2.191% | 90,994 | +11.790% |
| 2025-07-22 | 39.18 | 39.46 | 39.18 | 39.43 | +0.577% | 92,929 | +14.238% |
| 2025-07-21 | 39.17 | 39.38 | 39.13 | 39.20 | +0.461% | 32,189 | +14.898% |
| 2025-07-18 | 39.32 | 39.32 | 38.92 | 39.02 | -0.205% | 38,435 | +15.428% |
| 2025-07-17 | 38.94 | 39.12 | 38.88 | 39.10 | +0.308% | 31,557 | +15.192% |
| 2025-07-16 | 38.97 | 39.04 | 38.69 | 38.98 | +0.309% | 34,982 | +15.546% |
| 2025-07-15 | 39.48 | 39.48 | 38.83 | 38.86 | -1.094% | 75,211 | +15.903% |
| 2025-07-14 | 39.09 | 39.36 | 39.09 | 39.29 | +0.127% | 85,460 | +14.635% |
| 2025-07-11 | 39.49 | 39.49 | 39.15 | 39.24 | -0.997% | 87,845 | +14.781% |
| 2025-07-10 | 39.70 | 39.70 | 39.45 | 39.63 | +0.038% | 30,260 | +13.637% |
| 2025-07-09 | 39.57 | 39.62 | 39.38 | 39.62 | +0.778% | 44,718 | +13.680% |
| 2025-07-08 | 39.22 | 39.36 | 39.10 | 39.31 | +0.522% | 51,489 | +14.564% |
| 2025-07-07 | 39.46 | 39.46 | 38.97 | 39.11 | -0.849% | 33,659 | +15.162% |
| 2025-07-03 | 39.41 | 39.51 | 39.38 | 39.44 | +0.012% | 54,049 | +14.185% |
| 2025-07-02 | 39.23 | 39.44 | 39.10 | 39.44 | +0.254% | 42,090 | +14.199% |
| 2025-07-01 | 39.33 | 39.41 | 39.27 | 39.34 | -0.178% | 206,567 | +14.489% |
| 2025-06-30 | 39.27 | 39.45 | 39.17 | 39.41 | +0.280% | 36,580 | +14.286% |
| 2025-06-27 | 39.21 | 39.39 | 39.08 | 39.30 | +0.821% | 40,704 | +14.606% |
| 2025-06-26 | 38.88 | 38.99 | 38.80 | 38.98 | +1.194% | 62,325 | +15.546% |
| 2025-06-25 | 38.51 | 38.56 | 38.40 | 38.52 | -0.311% | 93,529 | +16.926% |
| 2025-06-24 | 38.52 | 38.74 | 38.52 | 38.64 | -0.310% | 47,925 | +16.563% |
| 2025-06-23 | 38.17 | 38.76 | 38.17 | 38.76 | +1.016% | 39,468 | +16.202% |
| 2025-06-20 | 38.67 | 38.71 | 38.37 | 38.37 | -0.930% | 31,579 | +17.383% |
| 2025-06-18 | 38.84 | 38.92 | 38.65 | 38.73 | +0.363% | 62,900 | +16.292% |
| 2025-06-17 | 39.01 | 39.01 | 38.59 | 38.59 | -1.330% | 71,179 | +16.714% |
| 2025-06-16 | 39.29 | 39.46 | 39.11 | 39.11 | +0.372% | 30,878 | +15.162% |
| 2025-06-13 | 38.87 | 39.16 | 38.87 | 38.97 | -1.154% | 43,798 | +15.591% |
| 2025-06-12 | 39.37 | 39.49 | 39.37 | 39.42 | +0.664% | 24,009 | +14.257% |
| 2025-06-11 | 39.26 | 39.30 | 39.10 | 39.16 | 0.000% | 23,882 | +15.015% |
| 2025-06-10 | 39.22 | 39.27 | 39.06 | 39.16 | +0.077% | 73,416 | +15.015% |
| 2025-06-09 | 39.12 | 39.24 | 39.09 | 39.13 | +0.077% | 54,982 | +15.104% |
| 2025-06-06 | 39.13 | 39.20 | 39.02 | 39.10 | +0.176% | 102,955 | +15.192% |
| 2025-06-05 | 39.17 | 39.20 | 38.97 | 39.03 | -0.048% | 50,043 | +15.394% |
| 2025-06-04 | 38.92 | 39.14 | 38.92 | 39.05 | +0.644% | 73,758 | +15.339% |
| 2025-06-03 | 38.79 | 38.88 | 38.70 | 38.80 | -0.869% | 134,226 | +16.082% |
| 2025-06-02 | 38.84 | 39.14 | 38.74 | 39.14 | +1.085% | 66,388 | +15.074% |
| 2025-05-30 | 38.62 | 38.74 | 38.53 | 38.72 | +0.207% | 20,445 | +16.322% |
| 2025-05-29 | 38.70 | 38.70 | 38.50 | 38.64 | +0.416% | 34,294 | +16.563% |
| 2025-05-28 | 38.52 | 38.57 | 38.40 | 38.48 | -0.927% | 147,491 | +17.048% |
| 2025-05-27 | 38.86 | 38.86 | 38.75 | 38.84 | +1.331% | 50,626 | +15.963% |
| 2025-05-23 | 38.05 | 38.39 | 37.93 | 38.33 | +0.393% | 31,296 | +17.506% |
| 2025-05-22 | 38.04 | 38.26 | 38.02 | 38.18 | -0.026% | 28,035 | +17.968% |
| 2025-05-21 | 38.36 | 38.55 | 38.13 | 38.19 | -0.547% | 51,185 | +17.937% |
| 2025-05-20 | 38.17 | 38.44 | 38.17 | 38.40 | +0.629% | 56,230 | +17.292% |
| 2025-05-19 | 37.74 | 38.16 | 37.74 | 38.16 | +0.899% | 28,107 | +18.029% |
| 2025-05-16 | 37.73 | 37.85 | 37.63 | 37.82 | +0.185% | 40,656 | +19.090% |
| 2025-05-15 | 37.56 | 37.76 | 37.52 | 37.75 | +1.153% | 63,748 | +19.310% |
| 2025-05-14 | 37.58 | 37.58 | 37.23 | 37.32 | -0.294% | 41,541 | +20.686% |
| 2025-05-13 | 37.41 | 37.55 | 37.33 | 37.43 | +0.240% | 54,604 | +20.331% |
| 2025-05-12 | 37.48 | 37.48 | 37.14 | 37.34 | +0.161% | 38,576 | +20.621% |
| 2025-05-09 | 37.39 | 37.39 | 37.16 | 37.28 | +0.450% | 45,368 | +20.815% |
| 2025-05-08 | 37.34 | 37.37 | 37.01 | 37.11 | -0.019% | 33,942 | +21.359% |
| 2025-05-07 | 37.26 | 37.60 | 37.00 | 37.12 | -0.456% | 47,599 | +21.336% |
| 2025-05-06 | 37.18 | 37.36 | 37.18 | 37.29 | +0.027% | 50,877 | +20.783% |
| 2025-05-05 | 37.24 | 37.38 | 37.16 | 37.28 | +0.161% | 56,936 | +20.815% |
| 2025-05-02 | 37.06 | 37.23 | 37.05 | 37.22 | +1.750% | 109,239 | +21.010% |
| 2025-05-01 | 36.88 | 36.88 | 36.51 | 36.58 | -0.327% | 22,834 | +23.127% |
| 2025-04-30 | 36.30 | 36.94 | 36.30 | 36.70 | 0.000% | 56,227 | +22.725% |
| 2025-04-29 | 36.60 | 36.85 | 36.53 | 36.70 | +0.328% | 57,327 | +22.725% |
| 2025-04-28 | 36.27 | 36.60 | 36.27 | 36.58 | +0.771% | 54,624 | +23.127% |
| 2025-04-25 | 36.18 | 36.30 | 35.99 | 36.30 | +0.415% | 47,054 | +24.077% |
| 2025-04-24 | 35.85 | 36.21 | 35.85 | 36.15 | +1.261% | 28,341 | +24.592% |
| 2025-04-23 | 35.90 | 36.15 | 35.62 | 35.70 | +0.028% | 32,515 | +26.162% |
| 2025-04-22 | 35.46 | 35.83 | 35.46 | 35.69 | +1.855% | 56,601 | +26.198% |
| 2025-04-21 | 35.57 | 35.57 | 34.82 | 35.04 | -0.416% | 87,122 | +28.539% |
| 2025-04-17 | 35.04 | 35.39 | 34.98 | 35.19 | +0.969% | 42,088 | +28.004% |
| 2025-04-16 | 34.96 | 35.14 | 34.73 | 34.85 | -0.318% | 54,917 | +29.244% |
| 2025-04-15 | 34.91 | 35.07 | 34.83 | 34.96 | 0.000% | 66,460 | +28.833% |