DFUS
Dimensional U.S. Equity Market ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
83.91USD+0.781%(+0.65)1,125,986
DFUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.00 | 84.23 | 83.66 | 83.91 | +0.781% | 1,125,986 | 0.000% |
| 2026-10-01 | 83.24 | 83.44 | 82.67 | 83.26 | +0.277% | 720,805 | +0.781% |
| 2026-09-30 | 83.47 | 83.81 | 83.02 | 83.03 | -0.324% | 3,446,500 | +1.060% |
| 2026-09-29 | 83.59 | 83.59 | 83.05 | 83.30 | -0.108% | 355,571 | +0.732% |
| 2026-09-28 | 83.70 | 83.83 | 83.22 | 83.39 | -0.773% | 363,835 | +0.624% |
| 2026-09-25 | 83.80 | 84.16 | 83.53 | 84.04 | +0.478% | 680,935 | -0.155% |
| 2026-09-24 | 83.25 | 83.79 | 83.21 | 83.64 | -0.084% | 720,073 | +0.323% |
| 2026-09-23 | 84.27 | 84.27 | 83.57 | 83.71 | -0.723% | 450,831 | +0.239% |
| 2026-09-22 | 84.40 | 84.46 | 84.20 | 84.32 | -0.142% | 555,532 | -0.486% |
| 2026-09-21 | 83.74 | 84.61 | 83.72 | 84.44 | +1.466% | 927,894 | -0.628% |
| 2026-09-18 | 83.31 | 83.31 | 82.83 | 83.22 | +0.108% | 346,071 | +0.829% |
| 2026-09-17 | 83.27 | 83.27 | 82.88 | 83.13 | +1.107% | 1,363,393 | +0.938% |
| 2026-09-16 | 82.84 | 83.06 | 81.72 | 82.22 | -0.436% | 640,311 | +2.055% |
| 2026-09-15 | 82.94 | 82.94 | 82.43 | 82.58 | -0.458% | 1,160,496 | +1.611% |
| 2026-09-14 | 82.82 | 83.25 | 82.66 | 82.96 | -0.492% | 475,104 | +1.145% |
| 2026-09-11 | 83.42 | 83.56 | 83.28 | 83.37 | +0.835% | 1,210,804 | +0.648% |
| 2026-09-10 | 82.74 | 82.92 | 82.56 | 82.68 | -0.625% | 398,415 | +1.488% |
| 2026-09-09 | 83.41 | 83.43 | 83.05 | 83.20 | -0.478% | 707,020 | +0.853% |
| 2026-09-08 | 83.99 | 83.99 | 83.52 | 83.60 | -0.583% | 669,233 | +0.371% |
| 2026-09-04 | 84.15 | 84.26 | 83.91 | 84.09 | -0.249% | 323,938 | -0.214% |
| 2026-09-03 | 83.77 | 84.39 | 83.70 | 84.30 | +1.067% | 416,078 | -0.463% |
| 2026-09-02 | 83.11 | 83.55 | 83.03 | 83.41 | +0.458% | 995,892 | +0.599% |
| 2026-09-01 | 83.15 | 83.36 | 82.80 | 83.03 | -0.717% | 405,804 | +1.060% |
| 2026-08-31 | 83.76 | 83.76 | 83.43 | 83.63 | -0.357% | 387,411 | +0.335% |
| 2026-08-28 | 84.31 | 84.58 | 83.84 | 83.93 | -0.333% | 388,255 | -0.024% |
| 2026-08-27 | 83.97 | 84.32 | 83.81 | 84.21 | +0.645% | 422,196 | -0.356% |
| 2026-08-26 | 83.51 | 83.81 | 83.45 | 83.67 | +0.060% | 372,333 | +0.287% |
| 2026-08-25 | 83.73 | 83.73 | 83.33 | 83.62 | +0.324% | 394,682 | +0.347% |
| 2026-08-24 | 83.59 | 83.59 | 83.27 | 83.35 | -0.347% | 490,148 | +0.672% |
| 2026-08-21 | 83.74 | 83.87 | 83.48 | 83.64 | +0.432% | 474,920 | +0.323% |
| 2026-08-20 | 83.70 | 83.91 | 83.25 | 83.28 | -0.916% | 470,411 | +0.756% |
| 2026-08-19 | 84.27 | 84.42 | 83.95 | 84.05 | +0.191% | 500,955 | -0.167% |
| 2026-08-18 | 84.15 | 84.22 | 83.88 | 83.89 | -0.839% | 396,502 | +0.024% |
| 2026-08-17 | 84.99 | 84.99 | 84.58 | 84.60 | -0.400% | 758,343 | -0.816% |
| 2026-08-14 | 85.19 | 85.22 | 84.86 | 84.94 | -0.165% | 344,972 | -1.213% |
| 2026-08-13 | 84.83 | 85.27 | 84.77 | 85.08 | +0.615% | 446,985 | -1.375% |
| 2026-08-12 | 84.75 | 84.86 | 84.43 | 84.56 | +0.308% | 396,562 | -0.769% |
| 2026-08-11 | 84.70 | 84.70 | 84.20 | 84.30 | -0.272% | 660,019 | -0.463% |
| 2026-08-10 | 84.48 | 84.75 | 84.41 | 84.53 | -0.024% | 389,326 | -0.733% |
| 2026-08-07 | 84.33 | 84.61 | 84.14 | 84.55 | +0.679% | 400,335 | -0.757% |
| 2026-08-06 | 84.10 | 84.39 | 83.89 | 83.98 | -0.166% | 396,827 | -0.083% |
| 2026-08-05 | 84.81 | 84.92 | 84.09 | 84.12 | -0.261% | 839,403 | -0.250% |
| 2026-08-04 | 83.17 | 84.56 | 83.17 | 84.34 | +1.872% | 738,367 | -0.510% |
| 2026-08-03 | 81.76 | 82.88 | 81.76 | 82.79 | +1.471% | 864,406 | +1.353% |
| 2026-07-31 | 81.48 | 81.78 | 80.61 | 81.59 | +0.691% | 500,233 | +2.843% |
| 2026-07-30 | 80.40 | 81.13 | 80.25 | 81.03 | +1.771% | 1,184,752 | +3.554% |
| 2026-07-29 | 80.80 | 81.12 | 79.62 | 79.62 | -1.655% | 580,396 | +5.388% |
| 2026-07-28 | 80.71 | 81.13 | 80.40 | 80.96 | +0.223% | 706,442 | +3.644% |
| 2026-07-27 | 81.35 | 81.51 | 80.44 | 80.78 | +0.062% | 558,611 | +3.875% |
| 2026-07-24 | 80.76 | 81.30 | 80.58 | 80.73 | 0.000% | 609,727 | +3.939% |
| 2026-07-23 | 80.87 | 81.19 | 80.46 | 80.73 | -1.187% | 581,710 | +3.939% |
| 2026-07-22 | 81.65 | 82.00 | 81.60 | 81.70 | -0.134% | 521,281 | +2.705% |
| 2026-07-21 | 81.59 | 81.89 | 81.33 | 81.81 | +0.925% | 473,957 | +2.567% |
| 2026-07-20 | 81.62 | 81.82 | 81.03 | 81.06 | -0.209% | 438,076 | +3.516% |
| 2026-07-17 | 80.99 | 81.66 | 80.92 | 81.23 | -0.987% | 674,725 | +3.299% |
| 2026-07-16 | 82.24 | 82.47 | 81.73 | 82.04 | -0.570% | 418,663 | +2.279% |
| 2026-07-15 | 82.52 | 82.59 | 81.99 | 82.51 | +0.365% | 1,297,164 | +1.697% |
| 2026-07-14 | 82.26 | 82.39 | 81.89 | 82.21 | +0.391% | 1,654,769 | +2.068% |
| 2026-07-13 | 82.33 | 82.41 | 81.77 | 81.89 | -0.812% | 908,515 | +2.467% |
| 2026-07-10 | 82.35 | 82.61 | 81.90 | 82.56 | +0.377% | 431,508 | +1.635% |
| 2026-07-09 | 81.81 | 82.34 | 81.66 | 82.25 | +0.871% | 496,702 | +2.018% |
| 2026-07-08 | 81.36 | 81.61 | 80.86 | 81.54 | -0.293% | 436,923 | +2.907% |
| 2026-07-07 | 82.22 | 82.22 | 81.52 | 81.78 | -0.620% | 864,268 | +2.605% |
| 2026-07-06 | 82.02 | 82.43 | 81.91 | 82.29 | +0.833% | 455,332 | +1.969% |
| 2026-07-02 | 82.00 | 82.36 | 81.05 | 81.61 | -0.171% | 1,140,565 | +2.818% |
| 2026-07-01 | 81.76 | 82.22 | 81.47 | 81.75 | -0.232% | 1,404,203 | +2.642% |
| 2026-06-30 | 81.35 | 82.09 | 81.35 | 81.94 | +0.812% | 1,180,503 | +2.404% |
| 2026-06-29 | 80.80 | 81.33 | 80.23 | 81.28 | +1.359% | 451,369 | +3.236% |
| 2026-06-26 | 79.94 | 80.75 | 79.72 | 80.19 | -0.274% | 729,905 | +4.639% |
| 2026-06-25 | 81.02 | 81.03 | 80.07 | 80.41 | +0.100% | 606,885 | +4.353% |
| 2026-06-24 | 80.49 | 81.10 | 80.09 | 80.33 | -0.037% | 695,152 | +4.457% |
| 2026-06-23 | 80.27 | 80.98 | 80.20 | 80.36 | -1.676% | 1,397,338 | +4.418% |
| 2026-06-22 | 82.05 | 82.35 | 81.60 | 81.73 | -0.305% | 679,669 | +2.667% |
| 2026-06-18 | 82.06 | 82.11 | 81.65 | 81.98 | +1.172% | 654,277 | +2.354% |
| 2026-06-17 | 82.07 | 82.24 | 80.87 | 81.03 | -1.171% | 787,864 | +3.554% |
| 2026-06-16 | 82.44 | 82.64 | 81.95 | 81.99 | -0.618% | 669,642 | +2.342% |
| 2026-06-15 | 82.24 | 82.73 | 82.24 | 82.50 | +1.726% | 844,184 | +1.709% |
| 2026-06-12 | 81.00 | 81.42 | 80.43 | 81.10 | +0.533% | 727,251 | +3.465% |
| 2026-06-11 | 79.56 | 80.88 | 79.15 | 80.67 | +1.895% | 869,426 | +4.016% |
| 2026-06-10 | 80.07 | 80.63 | 79.16 | 79.17 | -1.603% | 751,823 | +5.987% |
| 2026-06-09 | 81.19 | 81.61 | 78.79 | 80.46 | -0.273% | 1,990,639 | +4.288% |
| 2026-06-08 | 81.14 | 81.34 | 80.59 | 80.68 | +0.348% | 747,338 | +4.003% |
| 2026-06-05 | 82.13 | 82.17 | 80.19 | 80.40 | -2.758% | 703,129 | +4.366% |
| 2026-06-04 | 82.01 | 82.81 | 81.97 | 82.68 | +0.437% | 532,360 | +1.488% |
| 2026-06-03 | 82.80 | 82.80 | 82.24 | 82.32 | -0.664% | 712,381 | +1.931% |
| 2026-06-02 | 82.56 | 82.97 | 82.52 | 82.87 | +0.303% | 1,188,817 | +1.255% |
| 2026-06-01 | 82.36 | 82.82 | 82.20 | 82.62 | +0.243% | 874,686 | +1.561% |
| 2026-05-29 | 82.35 | 82.61 | 82.19 | 82.42 | +0.219% | 454,941 | +1.808% |
| 2026-05-28 | 81.81 | 82.30 | 81.61 | 82.24 | +0.587% | 816,071 | +2.031% |
| 2026-05-27 | 81.89 | 81.89 | 81.51 | 81.76 | -0.024% | 814,557 | +2.630% |
| 2026-05-26 | 81.63 | 81.94 | 81.53 | 81.78 | +0.814% | 579,704 | +2.605% |
| 2026-05-22 | 81.14 | 81.48 | 81.00 | 81.12 | +0.421% | 579,230 | +3.439% |
| 2026-05-21 | 80.30 | 80.99 | 80.14 | 80.78 | +0.261% | 506,297 | +3.875% |
| 2026-05-20 | 79.91 | 80.60 | 79.72 | 80.57 | +1.168% | 650,562 | +4.145% |
| 2026-05-19 | 79.80 | 80.09 | 79.38 | 79.64 | -0.673% | 572,175 | +5.362% |
| 2026-05-18 | 80.33 | 80.53 | 79.66 | 80.18 | -0.125% | 1,449,059 | +4.652% |
| 2026-05-15 | 80.65 | 80.76 | 80.18 | 80.28 | -1.327% | 588,634 | +4.522% |
| 2026-05-14 | 80.91 | 81.50 | 80.91 | 81.36 | +0.793% | 790,888 | +3.134% |
| 2026-05-13 | 80.28 | 80.87 | 79.96 | 80.72 | +0.586% | 435,878 | +3.952% |
| 2026-05-12 | 80.18 | 80.32 | 79.53 | 80.25 | -0.199% | 530,498 | +4.561% |
| 2026-05-11 | 80.11 | 80.62 | 80.11 | 80.41 | +0.174% | 468,579 | +4.353% |
| 2026-05-08 | 80.00 | 80.32 | 79.92 | 80.27 | +0.829% | 489,629 | +4.535% |
| 2026-05-07 | 80.18 | 80.18 | 79.44 | 79.61 | -0.500% | 784,894 | +5.401% |
| 2026-05-06 | 79.44 | 80.06 | 79.39 | 80.01 | +1.445% | 504,269 | +4.874% |
| 2026-05-05 | 78.59 | 79.03 | 78.59 | 78.87 | +0.831% | 697,266 | +6.390% |
| 2026-05-04 | 78.41 | 78.69 | 77.90 | 78.22 | -0.331% | 822,445 | +7.274% |
| 2026-05-01 | 78.59 | 78.93 | 78.48 | 78.48 | +0.268% | 476,131 | +6.919% |
| 2026-04-30 | 77.74 | 78.39 | 77.37 | 78.27 | +1.085% | 445,750 | +7.206% |
| 2026-04-29 | 77.48 | 77.52 | 77.10 | 77.43 | -0.065% | 466,739 | +8.369% |
| 2026-04-28 | 77.62 | 77.70 | 77.22 | 77.48 | -0.590% | 404,733 | +8.299% |
| 2026-04-27 | 77.69 | 77.98 | 77.63 | 77.94 | +0.154% | 387,471 | +7.660% |
| 2026-04-24 | 77.52 | 77.88 | 77.27 | 77.82 | +0.725% | 490,976 | +7.826% |
| 2026-04-23 | 77.41 | 77.67 | 76.55 | 77.26 | -0.400% | 545,707 | +8.607% |
| 2026-04-22 | 77.35 | 77.59 | 77.29 | 77.57 | +1.003% | 1,311,450 | +8.173% |
| 2026-04-21 | 77.48 | 77.66 | 76.68 | 76.80 | -0.647% | 470,821 | +9.258% |
| 2026-04-20 | 77.31 | 77.41 | 77.02 | 77.30 | -0.142% | 737,276 | +8.551% |
| 2026-04-17 | 76.94 | 77.67 | 76.92 | 77.41 | +1.269% | 707,805 | +8.397% |
| 2026-04-16 | 76.41 | 76.56 | 76.11 | 76.44 | +0.262% | 364,019 | +9.772% |
| 2026-04-15 | 75.84 | 76.29 | 75.70 | 76.24 | +0.700% | 404,745 | +10.060% |
| 2026-04-14 | 75.08 | 75.73 | 75.05 | 75.71 | +1.176% | 500,510 | +10.831% |
| 2026-04-13 | 73.84 | 74.85 | 73.75 | 74.83 | +1.040% | 643,428 | +12.134% |
| 2026-04-10 | 74.31 | 74.34 | 73.92 | 74.06 | -0.081% | 514,829 | +13.300% |
| 2026-04-09 | 73.69 | 74.26 | 73.48 | 74.12 | +0.543% | 828,255 | +13.208% |
| 2026-04-08 | 73.79 | 73.88 | 73.27 | 73.72 | +2.560% | 670,959 | +13.823% |
| 2026-04-07 | 71.65 | 71.92 | 71.01 | 71.88 | +0.056% | 1,217,264 | +16.736% |
| 2026-04-06 | 71.56 | 71.93 | 71.48 | 71.84 | +0.405% | 2,378,698 | +16.801% |
| 2026-04-02 | 70.53 | 71.79 | 70.34 | 71.55 | +0.126% | 2,252,582 | +17.275% |
| 2026-04-01 | 71.38 | 71.85 | 71.22 | 71.46 | +0.776% | 1,042,766 | +17.422% |
| 2026-03-31 | 69.67 | 71.05 | 69.55 | 70.91 | +2.932% | 1,834,166 | +18.333% |
| 2026-03-30 | 69.80 | 69.83 | 68.59 | 68.89 | -0.434% | 2,448,829 | +21.803% |
| 2026-03-27 | 70.14 | 70.14 | 69.06 | 69.19 | -1.719% | 1,346,955 | +21.275% |
| 2026-03-26 | 71.18 | 71.47 | 70.37 | 70.40 | -1.758% | 986,925 | +19.190% |
| 2026-03-25 | 71.89 | 72.08 | 71.35 | 71.66 | +0.604% | 1,268,424 | +17.095% |
| 2026-03-24 | 71.00 | 71.65 | 70.82 | 71.23 | -0.517% | 2,159,483 | +17.801% |
| 2026-03-23 | 71.79 | 72.39 | 71.42 | 71.60 | +1.216% | 3,221,017 | +17.193% |
| 2026-03-20 | 71.72 | 71.72 | 70.34 | 70.74 | -1.476% | 1,865,861 | +18.617% |
| 2026-03-19 | 71.40 | 72.17 | 71.25 | 71.80 | -0.236% | 4,357,955 | +16.866% |
| 2026-03-18 | 72.70 | 72.85 | 71.94 | 71.97 | -1.357% | 1,975,160 | +16.590% |
| 2026-03-17 | 73.05 | 73.34 | 72.86 | 72.96 | +0.330% | 821,738 | +15.008% |
| 2026-03-16 | 72.68 | 73.03 | 72.53 | 72.72 | +1.028% | 1,638,239 | +15.388% |
| 2026-03-13 | 72.73 | 73.05 | 71.88 | 71.98 | -0.566% | 1,908,812 | +16.574% |
| 2026-03-12 | 72.99 | 73.03 | 72.36 | 72.39 | -1.604% | 3,079,265 | +15.914% |
| 2026-03-11 | 73.69 | 73.94 | 73.22 | 73.57 | -0.068% | 909,946 | +14.055% |
| 2026-03-10 | 73.78 | 74.36 | 73.41 | 73.62 | -0.257% | 1,571,093 | +13.977% |
| 2026-03-09 | 72.47 | 73.96 | 71.98 | 73.81 | +0.888% | 1,907,026 | +13.684% |
| 2026-03-06 | 73.29 | 73.54 | 72.83 | 73.16 | -1.375% | 1,889,700 | +14.694% |
| 2026-03-05 | 74.31 | 74.69 | 73.54 | 74.18 | -0.616% | 1,370,188 | +13.117% |
| 2026-03-04 | 74.31 | 74.84 | 74.02 | 74.64 | +0.742% | 615,223 | +12.420% |
| 2026-03-03 | 73.51 | 74.38 | 72.87 | 74.09 | -1.002% | 1,158,783 | +13.254% |
| 2026-03-02 | 73.99 | 75.06 | 73.95 | 74.84 | +0.053% | 909,396 | +12.119% |
| 2026-02-27 | 74.46 | 74.81 | 74.28 | 74.80 | -0.479% | 736,242 | +12.179% |
| 2026-02-26 | 75.53 | 75.53 | 74.59 | 75.16 | -0.450% | 558,056 | +11.642% |
| 2026-02-25 | 75.17 | 75.56 | 75.17 | 75.50 | +0.788% | 395,218 | +11.139% |
| 2026-02-24 | 74.28 | 74.97 | 74.10 | 74.91 | +0.835% | 552,192 | +12.014% |
| 2026-02-23 | 75.01 | 75.18 | 74.06 | 74.29 | -1.158% | 762,147 | +12.949% |
| 2026-02-20 | 74.40 | 75.25 | 74.40 | 75.16 | +0.643% | 1,113,226 | +11.642% |
| 2026-02-19 | 74.61 | 74.84 | 74.33 | 74.68 | -0.200% | 748,175 | +12.359% |
| 2026-02-18 | 74.61 | 75.18 | 74.45 | 74.83 | +0.510% | 1,236,927 | +12.134% |
| 2026-02-17 | 74.13 | 74.67 | 73.66 | 74.45 | +0.134% | 722,959 | +12.707% |
| 2026-02-13 | 74.31 | 74.84 | 73.83 | 74.35 | +0.162% | 969,500 | +12.858% |
| 2026-02-12 | 75.69 | 75.84 | 74.14 | 74.23 | -1.630% | 746,262 | +13.041% |
| 2026-02-11 | 76.03 | 76.06 | 75.16 | 75.46 | -0.053% | 510,054 | +11.198% |
| 2026-02-10 | 75.86 | 76.01 | 75.47 | 75.50 | -0.291% | 1,187,837 | +11.139% |
| 2026-02-09 | 75.25 | 75.93 | 75.11 | 75.72 | +0.491% | 576,247 | +10.816% |
| 2026-02-06 | 74.27 | 75.52 | 74.27 | 75.35 | +2.086% | 876,011 | +11.360% |
| 2026-02-05 | 74.24 | 74.53 | 73.64 | 73.81 | -1.284% | 1,310,796 | +13.684% |
| 2026-02-04 | 75.29 | 75.38 | 74.24 | 74.77 | -0.492% | 1,262,214 | +12.224% |
| 2026-02-03 | 75.81 | 75.93 | 74.51 | 75.14 | -0.792% | 787,707 | +11.672% |
| 2026-02-02 | 75.01 | 75.92 | 75.01 | 75.74 | +0.584% | 469,872 | +10.787% |
| 2026-01-30 | 75.40 | 75.61 | 74.82 | 75.30 | -0.463% | 665,467 | +11.434% |
| 2026-01-29 | 75.95 | 75.95 | 74.66 | 75.65 | -0.211% | 760,220 | +10.919% |
| 2026-01-28 | 76.03 | 76.08 | 75.65 | 75.81 | -0.053% | 612,503 | +10.685% |
| 2026-01-27 | 75.70 | 75.94 | 75.62 | 75.85 | +0.424% | 571,700 | +10.626% |
| 2026-01-26 | 75.29 | 75.69 | 75.29 | 75.53 | +0.425% | 437,929 | +11.095% |
| 2026-01-23 | 75.22 | 75.42 | 75.05 | 75.21 | -0.080% | 536,600 | +11.568% |
| 2026-01-22 | 75.37 | 75.50 | 75.07 | 75.27 | +0.548% | 501,345 | +11.479% |
| 2026-01-21 | 74.21 | 75.22 | 74.06 | 74.86 | +1.176% | 1,215,514 | +12.089% |
| 2026-01-20 | 74.41 | 74.74 | 73.86 | 73.99 | -1.948% | 549,733 | +13.407% |
| 2026-01-16 | 75.72 | 75.75 | 75.31 | 75.46 | -0.079% | 481,519 | +11.198% |
| 2026-01-15 | 75.73 | 75.89 | 75.46 | 75.52 | +0.266% | 1,096,894 | +11.110% |
| 2026-01-14 | 75.33 | 75.42 | 74.84 | 75.32 | -0.463% | 653,290 | +11.405% |
| 2026-01-13 | 75.89 | 75.91 | 75.40 | 75.67 | -0.158% | 452,094 | +10.889% |
| 2026-01-12 | 75.34 | 75.88 | 75.30 | 75.79 | +0.159% | 504,014 | +10.714% |
| 2026-01-09 | 75.30 | 75.79 | 75.14 | 75.67 | +0.692% | 648,089 | +10.889% |
| 2026-01-08 | 75.10 | 75.29 | 74.95 | 75.15 | -0.053% | 509,795 | +11.657% |
| 2026-01-07 | 75.49 | 75.61 | 75.14 | 75.19 | -0.331% | 718,042 | +11.597% |
| 2026-01-06 | 74.98 | 75.47 | 74.93 | 75.44 | +0.694% | 755,107 | +11.227% |
| 2026-01-05 | 74.73 | 75.11 | 74.73 | 74.92 | +0.767% | 636,845 | +11.999% |
| 2026-01-02 | 74.55 | 74.71 | 73.99 | 74.35 | +0.243% | 637,136 | +12.858% |
| 2025-12-31 | 74.77 | 74.77 | 74.13 | 74.17 | -0.749% | 435,220 | +13.132% |
| 2025-12-30 | 74.83 | 74.90 | 74.69 | 74.73 | -0.160% | 326,046 | +12.284% |
| 2025-12-29 | 74.86 | 75.00 | 74.66 | 74.85 | -0.373% | 329,704 | +12.104% |
| 2025-12-26 | 75.15 | 75.26 | 75.02 | 75.13 | -0.040% | 325,833 | +11.686% |
| 2025-12-24 | 74.88 | 75.21 | 74.88 | 75.16 | +0.320% | 240,415 | +11.642% |
| 2025-12-23 | 74.54 | 74.93 | 74.54 | 74.92 | +0.375% | 577,797 | +11.999% |
| 2025-12-22 | 74.50 | 74.70 | 74.41 | 74.64 | +0.702% | 466,472 | +12.420% |
| 2025-12-19 | 73.71 | 74.20 | 73.62 | 74.12 | +0.912% | 591,685 | +13.208% |
| 2025-12-18 | 73.60 | 73.92 | 73.30 | 73.45 | +0.810% | 526,745 | +14.241% |
| 2025-12-17 | 73.81 | 73.90 | 72.86 | 72.86 | -1.180% | 537,403 | +15.166% |
| 2025-12-16 | 73.71 | 73.96 | 73.30 | 73.73 | -0.446% | 580,302 | +13.807% |
| 2025-12-15 | 74.61 | 74.61 | 73.95 | 74.06 | -0.202% | 416,563 | +13.300% |
| 2025-12-12 | 74.96 | 75.04 | 73.95 | 74.21 | -1.132% | 601,715 | +13.071% |
| 2025-12-11 | 74.61 | 75.08 | 74.32 | 75.06 | +0.267% | 377,463 | +11.791% |
| 2025-12-10 | 74.21 | 75.01 | 74.13 | 74.86 | +0.781% | 1,215,054 | +12.089% |
| 2025-12-09 | 74.25 | 74.56 | 74.25 | 74.28 | -0.108% | 406,316 | +12.964% |
| 2025-12-08 | 74.71 | 74.71 | 74.14 | 74.36 | -0.268% | 1,312,187 | +12.843% |
| 2025-12-05 | 74.57 | 74.87 | 74.47 | 74.56 | +0.121% | 290,289 | +12.540% |
| 2025-12-04 | 74.53 | 74.53 | 74.14 | 74.47 | +0.134% | 315,627 | +12.676% |
| 2025-12-03 | 73.94 | 74.47 | 73.91 | 74.37 | +0.459% | 342,894 | +12.828% |
| 2025-12-02 | 74.18 | 74.30 | 73.83 | 74.03 | +0.162% | 514,944 | +13.346% |
| 2025-12-01 | 73.79 | 74.23 | 73.75 | 73.91 | -0.471% | 606,728 | +13.530% |
| 2025-11-28 | 74.02 | 74.27 | 73.98 | 74.26 | +0.555% | 127,985 | +12.995% |
| 2025-11-26 | 73.63 | 74.08 | 73.56 | 73.85 | +0.695% | 387,151 | +13.622% |
| 2025-11-25 | 72.54 | 73.45 | 72.21 | 73.34 | +1.089% | 661,329 | +14.412% |
| 2025-11-24 | 71.90 | 72.70 | 71.80 | 72.55 | +1.511% | 556,397 | +15.658% |
| 2025-11-21 | 70.93 | 72.07 | 70.54 | 71.47 | +1.103% | 1,184,255 | +17.406% |
| 2025-11-20 | 73.00 | 73.27 | 70.65 | 70.69 | -1.601% | 2,115,307 | +18.701% |
| 2025-11-19 | 71.68 | 72.37 | 71.43 | 71.84 | +0.349% | 823,640 | +16.801% |
| 2025-11-18 | 71.77 | 72.12 | 71.09 | 71.59 | -0.776% | 817,042 | +17.209% |
| 2025-11-17 | 72.59 | 73.08 | 71.77 | 72.15 | -1.042% | 776,645 | +16.299% |
| 2025-11-14 | 72.12 | 73.32 | 71.94 | 72.91 | -0.027% | 602,004 | +15.087% |
| 2025-11-13 | 73.90 | 73.94 | 72.75 | 72.93 | -1.751% | 871,078 | +15.056% |
| 2025-11-12 | 74.42 | 74.43 | 74.01 | 74.23 | +0.054% | 448,895 | +13.041% |
| 2025-11-11 | 73.89 | 74.25 | 73.74 | 74.19 | +0.216% | 353,787 | +13.101% |
| 2025-11-10 | 73.60 | 74.13 | 73.41 | 74.03 | +1.522% | 547,647 | +13.346% |
| 2025-11-07 | 72.48 | 72.92 | 71.79 | 72.92 | +0.165% | 599,235 | +15.071% |
| 2025-11-06 | 73.57 | 73.62 | 72.63 | 72.80 | -1.114% | 591,562 | +15.261% |
| 2025-11-05 | 73.31 | 73.98 | 73.25 | 73.62 | +0.409% | 449,389 | +13.977% |
| 2025-11-04 | 73.43 | 73.83 | 73.25 | 73.32 | -1.226% | 791,054 | +14.444% |
| 2025-11-03 | 74.45 | 74.45 | 73.83 | 74.23 | +0.135% | 788,150 | +13.041% |
| 2025-10-31 | 74.40 | 74.40 | 73.79 | 74.13 | +0.406% | 537,386 | +13.193% |
| 2025-10-30 | 74.23 | 74.52 | 73.83 | 73.83 | -1.085% | 546,041 | +13.653% |
| 2025-10-29 | 74.81 | 74.93 | 74.22 | 74.64 | 0.000% | 436,545 | +12.420% |
| 2025-10-28 | 74.71 | 74.85 | 74.44 | 74.64 | +0.174% | 599,378 | +12.420% |
| 2025-10-27 | 74.30 | 74.54 | 74.21 | 74.51 | +1.181% | 408,380 | +12.616% |
| 2025-10-24 | 73.64 | 73.83 | 73.53 | 73.64 | +0.808% | 347,469 | +13.946% |
| 2025-10-23 | 72.65 | 73.18 | 72.61 | 73.05 | +0.620% | 959,276 | +14.867% |
| 2025-10-22 | 73.10 | 73.10 | 72.08 | 72.60 | -0.575% | 646,224 | +15.579% |
| 2025-10-21 | 73.02 | 73.22 | 72.84 | 73.02 | +0.027% | 732,441 | +14.914% |
| 2025-10-20 | 72.58 | 73.11 | 72.58 | 73.00 | +1.108% | 407,278 | +14.945% |
| 2025-10-17 | 71.65 | 72.37 | 71.54 | 72.20 | +0.459% | 806,990 | +16.219% |
| 2025-10-16 | 72.59 | 72.76 | 71.50 | 71.87 | -0.732% | 856,852 | +16.752% |
| 2025-10-15 | 72.63 | 72.98 | 71.75 | 72.40 | +0.360% | 537,241 | +15.898% |
| 2025-10-14 | 71.46 | 72.50 | 71.10 | 72.14 | -0.014% | 412,828 | +16.315% |
| 2025-10-13 | 71.89 | 72.29 | 71.78 | 72.15 | +1.620% | 386,535 | +16.299% |
| 2025-10-10 | 73.14 | 73.30 | 70.98 | 71.00 | -2.726% | 601,149 | +18.183% |
| 2025-10-09 | 73.28 | 73.30 | 72.79 | 72.99 | -0.341% | 374,645 | +14.961% |
| 2025-10-08 | 72.95 | 73.25 | 72.82 | 73.24 | +0.687% | 352,405 | +14.569% |
| 2025-10-07 | 73.23 | 73.23 | 72.57 | 72.74 | -0.506% | 511,539 | +15.356% |
| 2025-10-06 | 73.09 | 73.20 | 72.84 | 73.11 | +0.440% | 308,030 | +14.772% |
| 2025-10-03 | 72.87 | 73.19 | 72.70 | 72.79 | +0.014% | 358,993 | +15.277% |
| 2025-10-02 | 72.91 | 72.97 | 72.51 | 72.78 | +0.124% | 620,984 | +15.293% |
| 2025-10-01 | 72.10 | 72.79 | 72.10 | 72.69 | +0.345% | 450,487 | +15.435% |
| 2025-09-30 | 72.17 | 72.51 | 71.96 | 72.44 | +0.277% | 411,424 | +15.834% |
| 2025-09-29 | 72.32 | 72.39 | 72.05 | 72.24 | +0.250% | 247,115 | +16.154% |
| 2025-09-26 | 71.81 | 72.10 | 71.64 | 72.06 | +0.614% | 337,510 | +16.445% |
| 2025-09-25 | 71.62 | 71.76 | 71.22 | 71.62 | -0.514% | 415,539 | +17.160% |
| 2025-09-24 | 72.37 | 72.37 | 71.83 | 71.99 | -0.360% | 389,079 | +16.558% |
| 2025-09-23 | 72.69 | 72.73 | 72.12 | 72.25 | -0.810% | 440,872 | +16.138% |
| 2025-09-22 | 72.35 | 72.89 | 72.35 | 72.84 | +0.455% | 392,934 | +15.198% |
| 2025-09-19 | 72.48 | 72.59 | 72.14 | 72.51 | +0.402% | 404,698 | +15.722% |
| 2025-09-18 | 72.13 | 72.47 | 71.95 | 72.22 | +0.599% | 760,210 | +16.187% |
| 2025-09-17 | 71.87 | 72.11 | 71.24 | 71.79 | -0.056% | 549,056 | +16.883% |
| 2025-09-16 | 72.03 | 72.03 | 71.71 | 71.83 | -0.111% | 449,292 | +16.817% |
| 2025-09-15 | 71.84 | 71.96 | 71.78 | 71.91 | +0.489% | 282,089 | +16.688% |
| 2025-09-12 | 71.66 | 71.74 | 71.50 | 71.56 | -0.112% | 266,576 | +17.258% |
| 2025-09-11 | 71.23 | 71.71 | 71.19 | 71.64 | +0.887% | 296,404 | +17.127% |
| 2025-09-10 | 71.20 | 71.27 | 70.83 | 71.01 | +0.268% | 446,381 | +18.166% |
| 2025-09-09 | 70.75 | 70.88 | 70.48 | 70.82 | +0.184% | 563,766 | +18.483% |
| 2025-09-08 | 70.72 | 70.81 | 70.53 | 70.69 | +0.270% | 317,304 | +18.701% |
| 2025-09-05 | 70.96 | 71.01 | 70.03 | 70.50 | -0.226% | 383,480 | +19.021% |
| 2025-09-04 | 70.13 | 70.67 | 70.02 | 70.66 | +0.885% | 313,843 | +18.752% |
| 2025-09-03 | 69.98 | 70.10 | 69.69 | 70.04 | +0.459% | 599,223 | +19.803% |
| 2025-09-02 | 69.35 | 69.72 | 69.09 | 69.72 | -0.655% | 491,089 | +20.353% |
| 2025-08-29 | 70.52 | 70.52 | 69.99 | 70.18 | -0.637% | 341,134 | +19.564% |
| 2025-08-28 | 70.47 | 70.70 | 70.28 | 70.63 | +0.398% | 389,359 | +18.802% |
| 2025-08-27 | 70.16 | 70.45 | 70.14 | 70.35 | +0.257% | 374,800 | +19.275% |
| 2025-08-26 | 69.89 | 70.22 | 69.79 | 70.17 | +0.444% | 346,492 | +19.581% |
| 2025-08-25 | 70.09 | 70.17 | 69.86 | 69.86 | -0.456% | 341,090 | +20.112% |
| 2025-08-22 | 69.28 | 70.30 | 69.20 | 70.18 | +1.695% | 344,417 | +19.564% |
| 2025-08-21 | 69.08 | 69.26 | 68.81 | 69.01 | -0.347% | 419,343 | +21.591% |
| 2025-08-20 | 69.42 | 69.42 | 68.68 | 69.25 | -0.288% | 449,260 | +21.170% |
| 2025-08-19 | 69.90 | 69.97 | 69.34 | 69.45 | -0.630% | 802,081 | +20.821% |
| 2025-08-18 | 69.82 | 69.94 | 69.74 | 69.89 | +0.043% | 316,552 | +20.060% |
| 2025-08-15 | 70.18 | 70.18 | 69.75 | 69.86 | -0.257% | 375,153 | +20.112% |
| 2025-08-14 | 69.83 | 70.11 | 69.77 | 70.04 | -0.086% | 324,365 | +19.803% |
| 2025-08-13 | 70.06 | 70.17 | 69.84 | 70.10 | +0.459% | 334,481 | +19.700% |
| 2025-08-12 | 69.20 | 69.81 | 69.09 | 69.78 | +1.218% | 412,110 | +20.249% |
| 2025-08-11 | 69.14 | 69.29 | 68.84 | 68.94 | -0.232% | 309,440 | +21.715% |
| 2025-08-08 | 68.84 | 69.16 | 68.78 | 69.10 | +0.729% | 291,119 | +21.433% |
| 2025-08-07 | 69.09 | 69.14 | 68.25 | 68.60 | -0.073% | 554,350 | +22.318% |
| 2025-08-06 | 68.31 | 68.74 | 68.16 | 68.65 | +0.704% | 521,752 | +22.229% |
| 2025-08-05 | 68.58 | 68.66 | 68.00 | 68.17 | -0.453% | 515,860 | +23.089% |
| 2025-08-04 | 67.84 | 68.48 | 67.84 | 68.48 | +1.587% | 409,701 | +22.532% |
| 2025-08-01 | 67.89 | 67.89 | 67.11 | 67.41 | -1.663% | 425,660 | +24.477% |
| 2025-07-31 | 69.38 | 69.43 | 68.45 | 68.55 | -0.421% | 459,933 | +22.407% |
| 2025-07-30 | 69.05 | 69.22 | 68.54 | 68.84 | -0.102% | 423,067 | +21.891% |
| 2025-07-29 | 69.28 | 69.33 | 68.82 | 68.91 | -0.333% | 382,123 | +21.768% |
| 2025-07-28 | 69.17 | 69.25 | 68.99 | 69.14 | +0.043% | 334,970 | +21.362% |
| 2025-07-25 | 68.95 | 69.19 | 68.88 | 69.11 | +0.436% | 330,307 | +21.415% |
| 2025-07-24 | 68.92 | 69.00 | 68.80 | 68.81 | -0.029% | 284,489 | +21.944% |
| 2025-07-23 | 68.64 | 68.83 | 68.39 | 68.83 | +0.865% | 434,026 | +21.909% |
| 2025-07-22 | 68.28 | 68.34 | 67.93 | 68.24 | +0.059% | 370,106 | +22.963% |
| 2025-07-21 | 68.30 | 68.56 | 68.17 | 68.20 | +0.103% | 513,195 | +23.035% |
| 2025-07-18 | 68.43 | 68.43 | 68.01 | 68.13 | -0.044% | 450,443 | +23.162% |
| 2025-07-17 | 67.72 | 68.23 | 67.72 | 68.16 | +0.665% | 512,701 | +23.107% |
| 2025-07-16 | 67.68 | 67.78 | 67.00 | 67.71 | +0.415% | 520,177 | +23.926% |
| 2025-07-15 | 68.16 | 68.16 | 67.43 | 67.43 | -0.575% | 392,832 | +24.440% |
| 2025-07-14 | 67.65 | 67.88 | 67.50 | 67.82 | +0.222% | 352,737 | +23.725% |
| 2025-07-11 | 67.68 | 67.83 | 67.50 | 67.67 | -0.441% | 503,474 | +23.999% |
| 2025-07-10 | 67.84 | 68.10 | 67.67 | 67.97 | +0.280% | 517,757 | +23.452% |
| 2025-07-09 | 67.62 | 67.86 | 67.45 | 67.78 | +0.624% | 531,276 | +23.798% |
| 2025-07-08 | 67.52 | 67.59 | 67.32 | 67.36 | -0.119% | 901,566 | +24.569% |
| 2025-07-07 | 67.70 | 67.77 | 67.11 | 67.44 | -0.751% | 415,419 | +24.422% |
| 2025-07-03 | 67.66 | 68.01 | 67.65 | 67.95 | +0.906% | 236,281 | +23.488% |
| 2025-07-02 | 66.99 | 67.37 | 66.95 | 67.34 | +0.492% | 485,261 | +24.606% |
| 2025-07-01 | 66.84 | 67.19 | 66.78 | 67.01 | -0.015% | 490,530 | +25.220% |
| 2025-06-30 | 66.97 | 67.17 | 66.75 | 67.02 | +0.435% | 797,819 | +25.201% |
| 2025-06-27 | 66.57 | 66.90 | 66.28 | 66.73 | +0.497% | 408,736 | +25.746% |
| 2025-06-26 | 66.07 | 66.44 | 66.00 | 66.40 | +0.835% | 347,495 | +26.370% |
| 2025-06-25 | 66.00 | 66.01 | 65.70 | 65.85 | 0.000% | 376,383 | +27.426% |
| 2025-06-24 | 65.59 | 65.94 | 65.48 | 65.85 | +0.904% | 361,370 | +27.426% |
| 2025-06-23 | 64.66 | 65.31 | 64.33 | 65.26 | +0.975% | 567,469 | +28.578% |
| 2025-06-20 | 65.12 | 65.19 | 64.47 | 64.63 | -0.247% | 450,371 | +29.831% |
| 2025-06-18 | 64.90 | 65.19 | 64.67 | 64.79 | +0.031% | 372,159 | +29.511% |
| 2025-06-17 | 65.02 | 65.20 | 64.70 | 64.77 | -0.857% | 274,730 | +29.551% |
| 2025-06-16 | 65.07 | 65.50 | 65.07 | 65.33 | +0.989% | 260,217 | +28.440% |
| 2025-06-13 | 64.89 | 65.24 | 64.53 | 64.69 | -1.176% | 280,049 | +29.711% |
| 2025-06-12 | 65.10 | 65.46 | 65.01 | 65.46 | +0.337% | 192,551 | +28.185% |
| 2025-06-11 | 65.54 | 65.64 | 65.02 | 65.24 | -0.229% | 604,149 | +28.617% |
| 2025-06-10 | 65.12 | 65.45 | 65.03 | 65.39 | +0.492% | 417,959 | +28.322% |
| 2025-06-09 | 65.15 | 65.26 | 64.95 | 65.07 | +0.077% | 331,258 | +28.953% |
| 2025-06-06 | 64.94 | 65.20 | 64.78 | 65.02 | +1.041% | 314,124 | +29.053% |
| 2025-06-05 | 64.85 | 64.98 | 64.12 | 64.35 | -0.449% | 439,398 | +30.396% |
| 2025-06-04 | 64.78 | 64.86 | 64.61 | 64.64 | +0.031% | 615,096 | +29.811% |
| 2025-06-03 | 64.21 | 64.74 | 64.14 | 64.62 | +0.670% | 450,164 | +29.851% |
| 2025-06-02 | 63.75 | 64.21 | 63.41 | 64.19 | +0.422% | 543,746 | +30.721% |
| 2025-05-30 | 63.81 | 64.07 | 63.22 | 63.92 | -0.063% | 334,120 | +31.273% |
| 2025-05-29 | 64.35 | 64.35 | 63.55 | 63.96 | +0.345% | 291,283 | +31.191% |
| 2025-05-28 | 64.11 | 64.28 | 63.66 | 63.74 | -0.577% | 309,236 | +31.644% |
| 2025-05-27 | 63.57 | 64.13 | 63.37 | 64.11 | +2.070% | 297,422 | +30.884% |
| 2025-05-23 | 62.35 | 63.06 | 62.35 | 62.81 | -0.586% | 285,940 | +33.593% |
| 2025-05-22 | 63.10 | 63.59 | 63.04 | 63.18 | -0.032% | 526,404 | +32.811% |
| 2025-05-21 | 63.87 | 64.24 | 63.06 | 63.20 | -1.711% | 405,994 | +32.769% |
| 2025-05-20 | 64.33 | 64.44 | 63.97 | 64.30 | -0.326% | 320,132 | +30.498% |
| 2025-05-19 | 63.79 | 64.59 | 63.79 | 64.51 | +0.031% | 340,641 | +30.073% |
| 2025-05-16 | 64.20 | 64.50 | 63.94 | 64.49 | +0.656% | 329,638 | +30.113% |
| 2025-05-15 | 63.60 | 64.11 | 63.48 | 64.07 | +0.407% | 458,301 | +30.966% |
| 2025-05-14 | 63.78 | 63.96 | 63.59 | 63.81 | +0.126% | 457,971 | +31.500% |
| 2025-05-13 | 63.37 | 63.97 | 63.31 | 63.73 | +0.743% | 413,427 | +31.665% |
| 2025-05-12 | 63.16 | 63.26 | 62.60 | 63.26 | +3.417% | 486,322 | +32.643% |
| 2025-05-09 | 61.46 | 61.53 | 61.03 | 61.17 | -0.098% | 416,880 | +37.175% |
| 2025-05-08 | 61.20 | 61.82 | 60.87 | 61.23 | +0.740% | 397,138 | +37.041% |
| 2025-05-07 | 60.60 | 61.01 | 60.21 | 60.78 | +0.430% | 385,773 | +38.055% |
| 2025-05-06 | 60.44 | 60.91 | 60.28 | 60.52 | -0.803% | 413,329 | +38.648% |
| 2025-05-05 | 60.88 | 61.35 | 60.82 | 61.01 | -0.522% | 319,296 | +37.535% |
| 2025-05-02 | 61.09 | 61.51 | 60.85 | 61.33 | +1.557% | 531,692 | +36.817% |
| 2025-05-01 | 60.62 | 60.99 | 60.34 | 60.39 | +0.717% | 391,579 | +38.947% |
| 2025-04-30 | 59.18 | 60.15 | 58.56 | 59.96 | -0.033% | 411,548 | +39.943% |
| 2025-04-29 | 59.40 | 60.10 | 59.40 | 59.98 | +0.621% | 544,929 | +39.897% |
| 2025-04-28 | 59.72 | 59.91 | 58.98 | 59.61 | +0.050% | 299,620 | +40.765% |
| 2025-04-25 | 59.16 | 59.61 | 58.86 | 59.58 | +0.676% | 251,090 | +40.836% |
| 2025-04-24 | 58.11 | 59.23 | 57.98 | 59.18 | +2.158% | 225,893 | +41.788% |
| 2025-04-23 | 58.48 | 59.01 | 57.76 | 57.93 | +1.667% | 342,828 | +44.847% |
| 2025-04-22 | 56.15 | 57.22 | 56.13 | 56.98 | +2.630% | 515,705 | +47.262% |
| 2025-04-21 | 56.34 | 56.34 | 54.96 | 55.52 | -2.442% | 510,639 | +51.135% |
| 2025-04-17 | 56.97 | 57.37 | 56.61 | 56.91 | +0.247% | 825,843 | +47.443% |
| 2025-04-16 | 57.38 | 57.77 | 56.21 | 56.77 | -2.154% | 498,823 | +47.807% |
| 2025-04-15 | 58.25 | 58.64 | 57.95 | 58.02 | -0.206% | 938,004 | +44.623% |
| 2025-04-14 | 58.76 | 58.76 | 57.59 | 58.14 | 0.000% | 1,258,244 | +44.324% |