DSTL
Distillate U.S. Fundamental Stability & Value ETF
stockNYSEETF
Market OpenOct 5, 2026 1:13:00 PM EDT
64.53USD+0.405%(+0.26)54,054
64.59Bid64.71Ask0.12SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
64.21USD-0.093%(-0.06)
DSTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.32 | 64.53 | 64.32 | 64.53 | +0.405% | 54,054 | 0.000% |
| 2026-10-02 | 64.73 | 64.73 | 64.23 | 64.27 | -0.418% | 380,940 | +0.405% |
| 2026-10-01 | 64.40 | 64.70 | 64.11 | 64.54 | +0.875% | 39,263 | -0.015% |
| 2026-09-30 | 64.06 | 64.35 | 63.98 | 63.98 | -0.148% | 52,196 | +0.860% |
| 2026-09-29 | 64.10 | 64.18 | 63.76 | 64.08 | -0.319% | 39,411 | +0.710% |
| 2026-09-28 | 64.41 | 64.63 | 64.12 | 64.28 | -0.818% | 78,801 | +0.389% |
| 2026-09-25 | 64.56 | 64.98 | 64.39 | 64.81 | +0.294% | 80,081 | -0.432% |
| 2026-09-24 | 65.12 | 65.12 | 64.58 | 64.62 | -0.996% | 69,657 | -0.139% |
| 2026-09-23 | 65.61 | 65.72 | 65.26 | 65.27 | -0.821% | 52,825 | -1.134% |
| 2026-09-22 | 66.67 | 66.78 | 65.78 | 65.81 | -0.754% | 62,709 | -1.945% |
| 2026-09-21 | 66.51 | 66.58 | 66.11 | 66.31 | -0.015% | 131,901 | -2.684% |
| 2026-09-18 | 66.87 | 66.87 | 66.31 | 66.32 | -1.074% | 42,101 | -2.699% |
| 2026-09-17 | 67.43 | 67.43 | 66.93 | 67.04 | -0.149% | 136,852 | -3.744% |
| 2026-09-16 | 67.67 | 67.75 | 66.80 | 67.14 | -1.207% | 69,762 | -3.887% |
| 2026-09-15 | 68.14 | 68.45 | 67.84 | 67.96 | -0.730% | 33,157 | -5.047% |
| 2026-09-14 | 67.94 | 68.56 | 67.92 | 68.46 | +1.814% | 106,222 | -5.741% |
| 2026-09-11 | 67.08 | 67.31 | 66.84 | 67.24 | +0.840% | 45,159 | -4.030% |
| 2026-09-10 | 66.71 | 67.01 | 66.63 | 66.68 | -0.314% | 88,955 | -3.224% |
| 2026-09-09 | 67.53 | 67.64 | 66.84 | 66.89 | -1.109% | 75,753 | -3.528% |
| 2026-09-08 | 68.81 | 68.81 | 67.61 | 67.64 | -2.452% | 64,362 | -4.598% |
| 2026-09-04 | 69.73 | 69.73 | 69.16 | 69.34 | -1.211% | 60,616 | -6.937% |
| 2026-09-03 | 70.07 | 70.33 | 69.77 | 70.19 | +0.819% | 72,605 | -8.064% |
| 2026-09-02 | 69.31 | 69.86 | 69.31 | 69.62 | +0.433% | 78,771 | -7.311% |
| 2026-09-01 | 69.52 | 69.89 | 69.24 | 69.32 | -0.460% | 1,134,219 | -6.910% |
| 2026-08-31 | 69.93 | 69.93 | 69.47 | 69.64 | -0.528% | 53,198 | -7.338% |
| 2026-08-28 | 69.87 | 70.15 | 69.78 | 70.01 | +0.100% | 36,910 | -7.827% |
| 2026-08-27 | 69.61 | 70.16 | 69.61 | 69.94 | +0.590% | 53,402 | -7.735% |
| 2026-08-26 | 69.41 | 69.83 | 69.41 | 69.53 | -0.472% | 67,245 | -7.191% |
| 2026-08-25 | 69.81 | 69.94 | 69.57 | 69.86 | -0.285% | 53,066 | -7.630% |
| 2026-08-24 | 69.85 | 70.27 | 69.84 | 70.06 | +0.358% | 36,000 | -7.893% |
| 2026-08-21 | 69.41 | 70.10 | 69.39 | 69.81 | +0.954% | 49,004 | -7.563% |
| 2026-08-20 | 69.16 | 69.63 | 69.12 | 69.15 | -0.489% | 46,021 | -6.681% |
| 2026-08-19 | 68.61 | 70.05 | 68.61 | 69.49 | +2.116% | 89,853 | -7.138% |
| 2026-08-18 | 68.01 | 68.71 | 68.01 | 68.05 | +0.636% | 111,539 | -5.173% |
| 2026-08-17 | 68.16 | 68.21 | 67.61 | 67.62 | -1.371% | 81,735 | -4.570% |
| 2026-08-14 | 68.94 | 68.94 | 68.41 | 68.56 | -0.493% | 121,420 | -5.878% |
| 2026-08-13 | 68.01 | 68.90 | 67.64 | 68.90 | +1.788% | 276,001 | -6.343% |
| 2026-08-12 | 67.67 | 67.77 | 67.13 | 67.69 | -0.471% | 58,568 | -4.668% |
| 2026-08-11 | 67.76 | 68.27 | 67.75 | 68.01 | +0.103% | 100,949 | -5.117% |
| 2026-08-10 | 67.28 | 67.94 | 66.97 | 67.94 | +0.876% | 72,076 | -5.019% |
| 2026-08-07 | 66.60 | 67.48 | 66.60 | 67.35 | +1.096% | 78,538 | -4.187% |
| 2026-08-06 | 66.44 | 66.62 | 66.13 | 66.62 | +0.090% | 79,689 | -3.137% |
| 2026-08-05 | 66.96 | 66.96 | 66.27 | 66.56 | 0.000% | 58,992 | -3.050% |
| 2026-08-04 | 65.30 | 66.58 | 65.30 | 66.56 | +1.371% | 74,053 | -3.050% |
| 2026-08-03 | 65.86 | 66.38 | 65.54 | 65.66 | +0.706% | 52,299 | -1.721% |
| 2026-07-31 | 65.01 | 65.36 | 64.60 | 65.20 | -0.367% | 57,643 | -1.028% |
| 2026-07-30 | 66.05 | 66.05 | 64.50 | 65.44 | -2.138% | 85,228 | -1.391% |
| 2026-07-29 | 66.82 | 67.44 | 66.79 | 66.87 | +0.723% | 134,635 | -3.499% |
| 2026-07-28 | 65.03 | 66.57 | 65.03 | 66.39 | +3.106% | 72,569 | -2.802% |
| 2026-07-27 | 63.64 | 64.74 | 63.64 | 64.39 | +1.931% | 73,735 | +0.217% |
| 2026-07-24 | 62.20 | 63.45 | 62.20 | 63.17 | +2.184% | 24,505 | +2.153% |
| 2026-07-23 | 62.05 | 62.12 | 61.70 | 61.82 | -0.563% | 62,295 | +4.384% |
| 2026-07-22 | 62.92 | 62.92 | 62.06 | 62.17 | -0.782% | 56,093 | +3.796% |
| 2026-07-21 | 62.82 | 63.07 | 62.66 | 62.66 | -0.729% | 35,184 | +2.984% |
| 2026-07-20 | 62.98 | 63.42 | 62.73 | 63.12 | -0.253% | 52,615 | +2.234% |
| 2026-07-17 | 64.28 | 64.28 | 63.18 | 63.28 | -0.628% | 54,534 | +1.975% |
| 2026-07-16 | 62.60 | 63.70 | 62.60 | 63.68 | +2.330% | 65,979 | +1.335% |
| 2026-07-15 | 62.12 | 62.82 | 62.12 | 62.23 | +0.618% | 42,582 | +3.696% |
| 2026-07-14 | 62.45 | 62.45 | 61.80 | 61.85 | -1.201% | 24,276 | +4.336% |
| 2026-07-13 | 62.31 | 62.78 | 62.31 | 62.60 | +0.968% | 46,813 | +3.083% |
| 2026-07-10 | 62.23 | 62.30 | 61.85 | 62.00 | +0.389% | 42,632 | +4.081% |
| 2026-07-09 | 61.13 | 61.79 | 61.13 | 61.76 | +0.390% | 33,847 | +4.485% |
| 2026-07-08 | 62.16 | 62.16 | 61.48 | 61.52 | -1.536% | 48,482 | +4.893% |
| 2026-07-07 | 62.53 | 62.99 | 62.45 | 62.48 | +1.007% | 103,772 | +3.281% |
| 2026-07-06 | 61.85 | 61.96 | 61.25 | 61.86 | -0.327% | 40,650 | +4.321% |
| 2026-07-02 | 61.10 | 62.07 | 61.10 | 62.06 | +2.140% | 67,172 | +3.980% |
| 2026-07-01 | 59.97 | 61.22 | 59.97 | 60.76 | +1.436% | 192,366 | +6.205% |
| 2026-06-30 | 60.07 | 60.07 | 59.73 | 59.90 | -0.416% | 97,484 | +7.730% |
| 2026-06-29 | 60.38 | 60.38 | 59.93 | 60.15 | +0.033% | 68,183 | +7.282% |
| 2026-06-26 | 59.27 | 60.19 | 59.27 | 60.13 | +1.178% | 57,898 | +7.317% |
| 2026-06-25 | 59.41 | 60.02 | 59.28 | 59.43 | +0.219% | 118,411 | +8.582% |
| 2026-06-24 | 58.58 | 59.70 | 58.58 | 59.30 | +1.316% | 56,036 | +8.820% |
| 2026-06-23 | 58.26 | 58.78 | 58.26 | 58.53 | +0.034% | 62,653 | +10.251% |
| 2026-06-22 | 58.55 | 58.88 | 58.27 | 58.51 | -0.154% | 54,706 | +10.289% |
| 2026-06-18 | 58.83 | 58.83 | 58.49 | 58.60 | -0.068% | 87,230 | +10.119% |
| 2026-06-17 | 59.86 | 60.09 | 58.59 | 58.64 | -2.185% | 52,397 | +10.044% |
| 2026-06-16 | 60.31 | 60.38 | 59.95 | 59.95 | -0.133% | 44,639 | +7.640% |
| 2026-06-15 | 60.10 | 60.43 | 59.98 | 60.03 | +0.397% | 136,049 | +7.496% |
| 2026-06-12 | 59.54 | 59.90 | 59.31 | 59.79 | +0.374% | 45,551 | +7.923% |
| 2026-06-11 | 59.16 | 59.72 | 58.93 | 59.57 | +0.812% | 66,955 | +8.326% |
| 2026-06-10 | 59.77 | 60.02 | 59.08 | 59.09 | -1.482% | 54,888 | +9.206% |
| 2026-06-09 | 60.27 | 60.31 | 59.18 | 59.98 | +0.475% | 40,853 | +7.588% |
| 2026-06-08 | 60.13 | 60.19 | 59.66 | 59.70 | -0.508% | 63,638 | +8.100% |
| 2026-06-05 | 60.62 | 60.95 | 59.89 | 60.00 | -1.381% | 69,020 | +7.550% |
| 2026-06-04 | 60.74 | 61.10 | 60.73 | 60.84 | +1.063% | 57,572 | +6.065% |
| 2026-06-03 | 60.28 | 60.32 | 60.09 | 60.20 | -0.693% | 95,064 | +7.193% |
| 2026-06-02 | 60.49 | 60.65 | 60.12 | 60.62 | -0.476% | 76,543 | +6.450% |
| 2026-06-01 | 60.04 | 61.02 | 60.04 | 60.91 | +1.280% | 47,240 | +5.943% |
| 2026-05-29 | 59.95 | 60.45 | 59.90 | 60.14 | +0.653% | 51,615 | +7.300% |
| 2026-05-28 | 59.27 | 59.82 | 59.27 | 59.75 | +0.725% | 79,399 | +8.000% |
| 2026-05-27 | 59.31 | 59.79 | 59.29 | 59.32 | -0.101% | 254,646 | +8.783% |
| 2026-05-26 | 59.47 | 59.59 | 59.35 | 59.38 | -0.084% | 93,873 | +8.673% |
| 2026-05-22 | 59.00 | 59.49 | 59.00 | 59.43 | +1.364% | 40,677 | +8.582% |
| 2026-05-21 | 58.07 | 58.70 | 57.65 | 58.63 | +0.239% | 53,596 | +10.063% |
| 2026-05-20 | 57.91 | 58.49 | 57.50 | 58.49 | +0.862% | 66,063 | +10.327% |
| 2026-05-19 | 58.41 | 58.81 | 57.98 | 57.99 | -0.838% | 76,504 | +11.278% |
| 2026-05-18 | 57.74 | 58.48 | 57.72 | 58.48 | +1.422% | 44,270 | +10.345% |
| 2026-05-15 | 57.81 | 57.89 | 57.52 | 57.66 | -0.397% | 61,150 | +11.915% |
| 2026-05-14 | 57.79 | 58.21 | 57.67 | 57.89 | +0.156% | 64,016 | +11.470% |
| 2026-05-13 | 58.18 | 58.18 | 57.55 | 57.80 | -0.909% | 233,734 | +11.644% |
| 2026-05-12 | 58.64 | 58.64 | 58.15 | 58.33 | -0.588% | 80,373 | +10.629% |
| 2026-05-11 | 59.22 | 59.33 | 58.57 | 58.67 | -0.733% | 64,946 | +9.979% |
| 2026-05-08 | 59.27 | 59.27 | 58.70 | 59.11 | -0.390% | 73,029 | +9.172% |
| 2026-05-07 | 59.61 | 59.76 | 59.25 | 59.34 | -0.286% | 88,978 | +8.746% |
| 2026-05-06 | 59.83 | 59.85 | 59.50 | 59.51 | -0.285% | 139,737 | +8.436% |
| 2026-05-05 | 59.55 | 59.77 | 59.12 | 59.68 | +0.387% | 129,792 | +8.127% |
| 2026-05-04 | 59.67 | 60.02 | 59.31 | 59.45 | -0.519% | 139,010 | +8.545% |
| 2026-05-01 | 60.13 | 60.19 | 59.72 | 59.76 | +0.151% | 102,196 | +7.982% |
| 2026-04-30 | 59.41 | 59.73 | 59.06 | 59.67 | +0.641% | 51,878 | +8.145% |
| 2026-04-29 | 58.89 | 59.31 | 58.89 | 59.29 | +0.576% | 102,328 | +8.838% |
| 2026-04-28 | 59.40 | 59.56 | 58.86 | 58.95 | -0.573% | 70,011 | +9.465% |
| 2026-04-27 | 59.28 | 59.68 | 59.26 | 59.29 | -0.101% | 87,123 | +8.838% |
| 2026-04-24 | 59.35 | 59.37 | 59.10 | 59.35 | -0.386% | 155,262 | +8.728% |
| 2026-04-23 | 59.88 | 59.92 | 58.95 | 59.58 | -0.964% | 117,391 | +8.308% |
| 2026-04-22 | 60.73 | 60.74 | 59.92 | 60.16 | -0.397% | 63,625 | +7.264% |
| 2026-04-21 | 60.88 | 61.19 | 60.34 | 60.40 | -0.379% | 58,708 | +6.838% |
| 2026-04-20 | 60.18 | 60.63 | 60.18 | 60.63 | +0.631% | 57,791 | +6.432% |
| 2026-04-17 | 59.94 | 60.62 | 59.94 | 60.25 | +1.175% | 88,787 | +7.104% |
| 2026-04-16 | 59.37 | 59.77 | 59.37 | 59.55 | +0.540% | 51,184 | +8.363% |
| 2026-04-15 | 59.13 | 59.40 | 58.96 | 59.23 | +0.560% | 68,925 | +8.948% |
| 2026-04-14 | 58.95 | 59.16 | 58.82 | 58.90 | +0.119% | 67,469 | +9.559% |
| 2026-04-13 | 57.59 | 58.83 | 57.59 | 58.83 | +2.153% | 188,473 | +9.689% |
| 2026-04-10 | 58.32 | 58.32 | 57.52 | 57.59 | -1.302% | 139,896 | +12.051% |
| 2026-04-09 | 58.39 | 58.39 | 57.94 | 58.35 | -0.579% | 88,360 | +10.591% |
| 2026-04-08 | 58.84 | 59.06 | 58.53 | 58.69 | +1.568% | 81,211 | +9.951% |
| 2026-04-07 | 58.02 | 58.14 | 57.66 | 57.78 | -0.587% | 100,924 | +11.675% |
| 2026-04-06 | 57.87 | 58.18 | 57.87 | 58.12 | +0.215% | 71,621 | +11.020% |
| 2026-04-02 | 57.60 | 58.21 | 57.38 | 58.00 | +0.242% | 64,043 | +11.259% |
| 2026-04-01 | 57.98 | 58.16 | 57.53 | 57.86 | -0.035% | 124,898 | +11.528% |
| 2026-03-31 | 57.40 | 58.18 | 57.17 | 57.88 | +1.651% | 59,700 | +11.489% |
| 2026-03-30 | 57.08 | 57.39 | 56.73 | 56.94 | +0.459% | 54,787 | +13.330% |
| 2026-03-27 | 57.36 | 57.38 | 56.60 | 56.68 | -1.595% | 81,455 | +13.850% |
| 2026-03-26 | 57.49 | 58.34 | 57.49 | 57.60 | -0.812% | 58,632 | +12.034% |
| 2026-03-25 | 58.31 | 58.41 | 57.46 | 58.07 | +0.467% | 55,118 | +11.125% |
| 2026-03-24 | 57.81 | 58.10 | 57.40 | 57.80 | -0.585% | 63,952 | +11.644% |
| 2026-03-23 | 58.32 | 58.79 | 58.06 | 58.14 | +0.955% | 116,553 | +10.991% |
| 2026-03-20 | 57.91 | 58.06 | 57.30 | 57.59 | -0.758% | 70,968 | +12.051% |
| 2026-03-19 | 57.90 | 58.50 | 57.75 | 58.03 | -0.241% | 89,665 | +11.201% |
| 2026-03-18 | 58.76 | 58.93 | 58.14 | 58.17 | -1.690% | 166,584 | +10.933% |
| 2026-03-17 | 59.27 | 59.62 | 59.17 | 59.17 | +0.390% | 109,185 | +9.059% |
| 2026-03-16 | 59.06 | 59.17 | 58.78 | 58.94 | +0.543% | 130,675 | +9.484% |
| 2026-03-13 | 59.00 | 59.09 | 58.56 | 58.62 | -0.066% | 82,923 | +10.079% |
| 2026-03-12 | 59.09 | 59.48 | 58.64 | 58.66 | -1.395% | 148,831 | +10.007% |
| 2026-03-11 | 59.66 | 59.66 | 59.23 | 59.49 | -0.285% | 179,143 | +8.472% |
| 2026-03-10 | 59.81 | 60.31 | 59.65 | 59.66 | -1.111% | 113,292 | +8.163% |
| 2026-03-09 | 59.94 | 60.47 | 59.16 | 60.33 | -0.199% | 50,896 | +6.962% |
| 2026-03-06 | 60.38 | 60.51 | 59.85 | 60.45 | -0.835% | 77,308 | +6.749% |
| 2026-03-05 | 61.23 | 61.53 | 60.71 | 60.96 | -0.976% | 79,071 | +5.858% |
| 2026-03-04 | 61.44 | 61.67 | 61.25 | 61.56 | +0.273% | 119,291 | +4.825% |
| 2026-03-03 | 60.97 | 61.71 | 60.41 | 61.39 | -0.788% | 92,710 | +5.111% |
| 2026-03-02 | 61.64 | 62.02 | 61.42 | 61.88 | -0.210% | 153,260 | +4.282% |
| 2026-02-27 | 61.31 | 62.01 | 61.25 | 62.01 | +0.551% | 134,988 | +4.064% |
| 2026-02-26 | 61.58 | 61.76 | 61.30 | 61.67 | +0.260% | 156,026 | +4.638% |
| 2026-02-25 | 61.77 | 61.82 | 61.09 | 61.51 | -0.413% | 124,413 | +4.910% |
| 2026-02-24 | 61.30 | 61.86 | 61.12 | 61.77 | +0.824% | 146,986 | +4.477% |
| 2026-02-23 | 61.56 | 61.67 | 61.06 | 61.26 | -0.842% | 76,302 | +5.338% |
| 2026-02-20 | 61.43 | 61.90 | 61.33 | 61.78 | +0.472% | 97,614 | +4.451% |
| 2026-02-19 | 61.55 | 61.60 | 61.22 | 61.49 | -0.421% | 127,418 | +4.944% |
| 2026-02-18 | 61.52 | 61.82 | 61.27 | 61.75 | +0.619% | 86,656 | +4.502% |
| 2026-02-17 | 61.58 | 61.58 | 60.94 | 61.37 | -0.171% | 148,491 | +5.149% |
| 2026-02-13 | 60.94 | 61.64 | 60.81 | 61.48 | +1.011% | 67,946 | +4.969% |
| 2026-02-12 | 61.70 | 61.94 | 60.83 | 60.86 | -1.281% | 161,555 | +6.030% |
| 2026-02-11 | 61.59 | 61.66 | 61.45 | 61.65 | +0.114% | 106,951 | +4.672% |
| 2026-02-10 | 61.35 | 61.83 | 61.35 | 61.58 | +0.375% | 209,151 | +4.791% |
| 2026-02-09 | 61.46 | 61.46 | 61.04 | 61.35 | -0.293% | 84,101 | +5.183% |
| 2026-02-06 | 60.93 | 61.59 | 60.93 | 61.53 | +1.618% | 73,101 | +4.876% |
| 2026-02-05 | 60.37 | 60.83 | 60.37 | 60.55 | +0.116% | 99,186 | +6.573% |
| 2026-02-04 | 59.75 | 60.71 | 59.75 | 60.48 | +1.239% | 100,255 | +6.696% |
| 2026-02-03 | 59.78 | 60.26 | 59.41 | 59.74 | -0.879% | 104,653 | +8.018% |
| 2026-02-02 | 59.79 | 60.27 | 59.79 | 60.27 | +0.567% | 92,301 | +7.068% |
| 2026-01-30 | 59.64 | 59.93 | 59.53 | 59.93 | +0.385% | 100,776 | +7.676% |
| 2026-01-29 | 59.83 | 60.21 | 59.50 | 59.70 | -0.129% | 121,475 | +8.090% |
| 2026-01-28 | 60.03 | 60.20 | 59.67 | 59.78 | -0.637% | 68,694 | +7.951% |
| 2026-01-27 | 60.23 | 60.23 | 59.98 | 60.16 | -0.282% | 448,689 | +7.264% |
| 2026-01-26 | 60.30 | 60.43 | 60.21 | 60.33 | +0.224% | 258,019 | +6.962% |
| 2026-01-23 | 60.37 | 60.47 | 60.01 | 60.20 | -0.422% | 79,201 | +7.202% |
| 2026-01-22 | 60.36 | 60.63 | 60.36 | 60.45 | +0.494% | 98,677 | +6.749% |
| 2026-01-21 | 59.49 | 60.37 | 59.49 | 60.15 | +1.422% | 237,685 | +7.276% |
| 2026-01-20 | 59.60 | 59.91 | 59.24 | 59.31 | -1.625% | 72,093 | +8.801% |
| 2026-01-16 | 60.61 | 60.61 | 60.27 | 60.29 | -0.725% | 42,147 | +7.033% |
| 2026-01-15 | 60.68 | 60.80 | 60.53 | 60.73 | +0.292% | 70,913 | +6.257% |
| 2026-01-14 | 60.06 | 60.58 | 60.06 | 60.55 | +0.653% | 51,809 | +6.568% |
| 2026-01-13 | 60.42 | 60.42 | 59.99 | 60.16 | -0.232% | 72,475 | +7.264% |
| 2026-01-12 | 60.20 | 60.35 | 59.94 | 60.30 | +0.066% | 120,956 | +7.015% |
| 2026-01-09 | 60.18 | 60.35 | 59.98 | 60.26 | +0.484% | 126,115 | +7.086% |
| 2026-01-08 | 59.36 | 60.13 | 59.36 | 59.97 | +0.794% | 162,648 | +7.604% |
| 2026-01-07 | 60.02 | 60.02 | 59.41 | 59.50 | -0.680% | 58,978 | +8.458% |
| 2026-01-06 | 59.24 | 59.95 | 59.24 | 59.90 | +1.003% | 82,929 | +7.721% |
| 2026-01-05 | 59.08 | 59.49 | 58.98 | 59.31 | +0.614% | 138,675 | +8.801% |
| 2026-01-02 | 59.02 | 59.12 | 58.65 | 58.95 | +0.081% | 89,214 | +9.469% |
| 2025-12-31 | 59.30 | 59.30 | 58.87 | 58.90 | -0.853% | 98,874 | +9.559% |
| 2025-12-30 | 59.53 | 59.62 | 59.39 | 59.41 | -0.240% | 76,664 | +8.624% |
| 2025-12-29 | 59.69 | 59.74 | 59.48 | 59.55 | -0.601% | 43,998 | +8.363% |
| 2025-12-26 | 59.74 | 59.92 | 59.67 | 59.91 | +0.142% | 52,546 | +7.712% |
| 2025-12-24 | 59.56 | 59.93 | 59.56 | 59.83 | +0.445% | 36,097 | +7.865% |
| 2025-12-23 | 59.51 | 59.61 | 59.42 | 59.56 | -0.134% | 97,346 | +8.345% |
| 2025-12-22 | 59.35 | 59.68 | 59.35 | 59.64 | +0.663% | 82,194 | +8.199% |
| 2025-12-19 | 59.14 | 59.42 | 59.14 | 59.25 | +0.131% | 122,959 | +8.916% |
| 2025-12-18 | 59.41 | 59.57 | 59.07 | 59.17 | -0.152% | 53,393 | +9.059% |
| 2025-12-17 | 59.25 | 59.66 | 59.21 | 59.26 | +0.017% | 53,821 | +8.893% |
| 2025-12-16 | 59.73 | 59.73 | 59.01 | 59.25 | -0.787% | 70,686 | +8.911% |
| 2025-12-15 | 59.78 | 59.79 | 59.47 | 59.72 | +0.302% | 58,998 | +8.054% |
| 2025-12-12 | 59.80 | 59.91 | 59.42 | 59.54 | -0.184% | 62,408 | +8.381% |
| 2025-12-11 | 59.43 | 59.67 | 59.43 | 59.65 | +0.811% | 214,552 | +8.181% |
| 2025-12-10 | 58.46 | 59.31 | 58.34 | 59.17 | +1.388% | 152,044 | +9.059% |
| 2025-12-09 | 58.56 | 58.73 | 58.36 | 58.36 | -0.342% | 171,603 | +10.572% |
| 2025-12-08 | 59.02 | 59.02 | 58.53 | 58.56 | -0.695% | 110,372 | +10.195% |
| 2025-12-05 | 58.93 | 59.28 | 58.93 | 58.97 | +0.204% | 55,210 | +9.429% |
| 2025-12-04 | 58.95 | 59.03 | 58.71 | 58.85 | -0.051% | 71,865 | +9.652% |
| 2025-12-03 | 58.47 | 58.94 | 58.47 | 58.88 | +0.874% | 59,911 | +9.596% |
| 2025-12-02 | 58.47 | 58.56 | 58.10 | 58.37 | -0.086% | 62,115 | +10.553% |
| 2025-12-01 | 58.40 | 58.88 | 58.38 | 58.42 | -0.548% | 52,277 | +10.459% |
| 2025-11-28 | 58.54 | 58.82 | 58.53 | 58.74 | +0.330% | 29,410 | +9.853% |
| 2025-11-26 | 58.33 | 58.70 | 58.33 | 58.55 | +0.354% | 106,715 | +10.216% |
| 2025-11-25 | 57.84 | 58.41 | 57.82 | 58.34 | +1.730% | 227,285 | +10.605% |
| 2025-11-24 | 57.55 | 57.59 | 57.25 | 57.35 | -0.190% | 58,498 | +12.519% |
| 2025-11-21 | 56.44 | 57.75 | 56.44 | 57.46 | +2.229% | 187,303 | +12.305% |
| 2025-11-20 | 56.94 | 57.10 | 56.15 | 56.21 | -0.782% | 60,833 | +14.808% |
| 2025-11-19 | 56.84 | 56.91 | 56.52 | 56.65 | -0.422% | 65,328 | +13.910% |
| 2025-11-18 | 56.61 | 57.08 | 56.55 | 56.89 | +0.194% | 128,488 | +13.429% |
| 2025-11-17 | 57.19 | 57.41 | 56.65 | 56.78 | -0.700% | 77,914 | +13.649% |
| 2025-11-14 | 57.14 | 57.54 | 57.02 | 57.18 | -0.331% | 94,050 | +12.854% |
| 2025-11-13 | 57.62 | 58.02 | 57.37 | 57.37 | -0.496% | 81,028 | +12.480% |
| 2025-11-12 | 57.74 | 57.82 | 57.64 | 57.66 | +0.394% | 126,440 | +11.922% |
| 2025-11-11 | 56.86 | 57.49 | 56.86 | 57.43 | +1.163% | 50,077 | +12.363% |
| 2025-11-10 | 56.89 | 56.89 | 56.29 | 56.77 | +0.023% | 38,122 | +13.669% |
| 2025-11-07 | 56.23 | 56.76 | 56.23 | 56.76 | +0.871% | 63,849 | +13.695% |
| 2025-11-06 | 56.58 | 56.58 | 56.08 | 56.27 | -0.734% | 173,199 | +14.685% |
| 2025-11-05 | 56.43 | 56.87 | 56.31 | 56.68 | +0.448% | 134,705 | +13.844% |
| 2025-11-04 | 56.28 | 56.51 | 56.22 | 56.43 | -0.336% | 215,062 | +14.354% |
| 2025-11-03 | 56.91 | 56.91 | 56.12 | 56.62 | -0.649% | 74,362 | +13.970% |
| 2025-10-31 | 56.65 | 57.10 | 56.58 | 56.99 | +0.363% | 61,645 | +13.230% |
| 2025-10-30 | 56.78 | 57.43 | 56.78 | 56.78 | -0.449% | 107,106 | +13.641% |
| 2025-10-29 | 57.74 | 57.74 | 56.91 | 57.04 | -2.027% | 375,475 | +13.131% |
| 2025-10-28 | 58.40 | 58.61 | 58.20 | 58.22 | -0.564% | 87,428 | +10.838% |
| 2025-10-27 | 58.25 | 58.58 | 58.23 | 58.55 | +0.801% | 74,014 | +10.213% |
| 2025-10-24 | 58.61 | 58.61 | 58.09 | 58.09 | -0.198% | 142,374 | +11.096% |
| 2025-10-23 | 58.07 | 58.28 | 57.89 | 58.20 | +0.189% | 120,148 | +10.876% |
| 2025-10-22 | 58.26 | 58.46 | 58.02 | 58.09 | -0.564% | 107,174 | +11.086% |
| 2025-10-21 | 57.77 | 58.50 | 57.77 | 58.42 | +0.810% | 85,930 | +10.460% |
| 2025-10-20 | 57.63 | 58.05 | 57.63 | 57.95 | +1.029% | 106,326 | +11.355% |
| 2025-10-17 | 56.86 | 57.43 | 56.86 | 57.36 | +0.755% | 60,005 | +12.500% |
| 2025-10-16 | 57.52 | 57.52 | 56.79 | 56.93 | -0.628% | 60,630 | +13.350% |
| 2025-10-15 | 57.77 | 57.92 | 57.10 | 57.29 | -0.466% | 62,917 | +12.637% |
| 2025-10-14 | 56.62 | 57.74 | 56.62 | 57.56 | +0.908% | 56,143 | +12.113% |
| 2025-10-13 | 57.00 | 57.21 | 56.88 | 57.04 | +0.546% | 67,928 | +13.131% |
| 2025-10-10 | 57.90 | 58.07 | 56.72 | 56.73 | -1.902% | 83,716 | +13.749% |
| 2025-10-09 | 58.33 | 58.34 | 57.77 | 57.83 | -0.874% | 66,859 | +11.586% |
| 2025-10-08 | 58.14 | 58.36 | 57.90 | 58.34 | +0.552% | 91,151 | +10.610% |
| 2025-10-07 | 58.24 | 58.38 | 57.92 | 58.02 | -0.473% | 59,604 | +11.220% |
| 2025-10-06 | 58.51 | 58.51 | 58.14 | 58.30 | -0.212% | 69,529 | +10.694% |
| 2025-10-03 | 58.34 | 58.75 | 58.34 | 58.42 | +0.337% | 59,668 | +10.459% |
| 2025-10-02 | 58.13 | 58.32 | 58.00 | 58.22 | +0.093% | 60,560 | +10.831% |
| 2025-10-01 | 57.86 | 58.24 | 57.86 | 58.17 | +0.362% | 65,011 | +10.933% |
| 2025-09-30 | 57.52 | 57.99 | 57.50 | 57.96 | +0.573% | 94,978 | +11.335% |
| 2025-09-29 | 57.82 | 57.82 | 57.51 | 57.63 | +0.017% | 53,508 | +11.973% |
| 2025-09-26 | 57.23 | 57.66 | 57.19 | 57.62 | +1.027% | 92,098 | +11.992% |
| 2025-09-25 | 57.44 | 57.44 | 56.94 | 57.03 | -0.990% | 95,744 | +13.143% |
| 2025-09-24 | 57.63 | 57.83 | 57.53 | 57.60 | -0.341% | 30,335 | +12.023% |
| 2025-09-23 | 57.73 | 58.12 | 57.72 | 57.80 | +0.154% | 45,112 | +11.642% |
| 2025-09-22 | 57.59 | 57.81 | 57.50 | 57.71 | -0.031% | 45,977 | +11.814% |
| 2025-09-19 | 58.03 | 58.03 | 57.55 | 57.73 | -0.242% | 42,152 | +11.779% |
| 2025-09-18 | 57.79 | 58.02 | 57.76 | 57.87 | +0.521% | 67,668 | +11.509% |
| 2025-09-17 | 57.61 | 58.20 | 57.35 | 57.57 | +0.261% | 46,669 | +12.090% |
| 2025-09-16 | 57.54 | 57.54 | 57.32 | 57.42 | -0.104% | 85,512 | +12.382% |
| 2025-09-15 | 57.80 | 57.80 | 57.42 | 57.48 | -0.295% | 102,507 | +12.265% |
| 2025-09-12 | 58.09 | 58.09 | 57.65 | 57.65 | -1.013% | 76,514 | +11.934% |
| 2025-09-11 | 57.55 | 58.28 | 57.54 | 58.24 | +1.726% | 315,247 | +10.800% |
| 2025-09-10 | 57.51 | 57.52 | 57.08 | 57.25 | -0.431% | 54,097 | +12.712% |
| 2025-09-09 | 57.73 | 57.73 | 57.33 | 57.50 | -0.243% | 61,670 | +12.226% |
| 2025-09-08 | 57.71 | 57.71 | 57.14 | 57.64 | -0.111% | 95,720 | +11.954% |
| 2025-09-05 | 57.61 | 57.91 | 57.44 | 57.70 | +0.459% | 68,790 | +11.829% |
| 2025-09-04 | 57.08 | 57.47 | 56.78 | 57.44 | +0.666% | 74,857 | +12.343% |
| 2025-09-03 | 57.18 | 57.26 | 56.84 | 57.06 | -0.297% | 67,040 | +13.091% |
| 2025-09-02 | 57.00 | 57.23 | 56.91 | 57.23 | -0.348% | 57,531 | +12.756% |
| 2025-08-29 | 57.33 | 57.56 | 57.18 | 57.43 | +0.209% | 255,007 | +12.363% |
| 2025-08-28 | 57.23 | 57.31 | 57.02 | 57.31 | -0.139% | 141,922 | +12.598% |
| 2025-08-27 | 57.13 | 57.46 | 57.13 | 57.39 | +0.236% | 63,120 | +12.441% |
| 2025-08-26 | 57.24 | 57.35 | 57.13 | 57.26 | -0.026% | 104,694 | +12.706% |
| 2025-08-25 | 57.62 | 57.62 | 57.26 | 57.27 | -0.728% | 91,810 | +12.677% |
| 2025-08-22 | 57.03 | 57.84 | 57.03 | 57.69 | +1.638% | 55,490 | +11.856% |
| 2025-08-21 | 56.63 | 56.84 | 56.63 | 56.76 | +0.071% | 59,123 | +13.689% |
| 2025-08-20 | 56.90 | 56.96 | 56.58 | 56.72 | -0.106% | 42,175 | +13.769% |
| 2025-08-19 | 56.44 | 57.05 | 56.44 | 56.78 | +0.638% | 73,892 | +13.649% |
| 2025-08-18 | 56.49 | 56.56 | 56.41 | 56.42 | -0.035% | 68,576 | +14.374% |
| 2025-08-15 | 56.67 | 56.67 | 56.36 | 56.44 | +0.018% | 52,800 | +14.334% |
| 2025-08-14 | 56.34 | 56.46 | 56.12 | 56.43 | -0.435% | 63,840 | +14.354% |
| 2025-08-13 | 55.93 | 56.68 | 55.93 | 56.68 | +1.552% | 83,790 | +13.857% |
| 2025-08-12 | 55.19 | 55.81 | 55.08 | 55.81 | +1.584% | 65,213 | +15.624% |
| 2025-08-11 | 55.22 | 55.42 | 54.87 | 54.94 | -0.381% | 48,568 | +17.455% |
| 2025-08-08 | 55.04 | 55.24 | 55.01 | 55.15 | +0.455% | 54,724 | +17.008% |
| 2025-08-07 | 55.25 | 55.25 | 54.66 | 54.90 | -0.146% | 53,729 | +17.541% |
| 2025-08-06 | 55.12 | 55.14 | 54.80 | 54.98 | -0.145% | 20,444 | +17.370% |
| 2025-08-05 | 55.09 | 55.21 | 54.84 | 55.06 | +0.036% | 51,766 | +17.199% |
| 2025-08-04 | 54.65 | 55.04 | 54.62 | 55.04 | +1.102% | 48,027 | +17.242% |
| 2025-08-01 | 54.49 | 54.64 | 54.14 | 54.44 | -0.693% | 60,920 | +18.534% |
| 2025-07-31 | 55.39 | 55.54 | 54.72 | 54.82 | -1.739% | 47,774 | +17.713% |
| 2025-07-30 | 56.16 | 56.20 | 55.49 | 55.79 | -0.517% | 97,351 | +15.666% |
| 2025-07-29 | 56.33 | 56.33 | 56.03 | 56.08 | -0.567% | 61,107 | +15.068% |
| 2025-07-28 | 56.57 | 56.63 | 56.24 | 56.40 | -0.230% | 157,291 | +14.415% |
| 2025-07-25 | 56.47 | 56.60 | 56.24 | 56.53 | +0.355% | 54,699 | +14.152% |
| 2025-07-24 | 56.58 | 56.76 | 56.30 | 56.33 | -0.512% | 46,974 | +14.557% |
| 2025-07-23 | 56.28 | 56.63 | 56.28 | 56.62 | +0.819% | 78,208 | +13.970% |
| 2025-07-22 | 55.48 | 56.18 | 55.38 | 56.16 | +1.463% | 95,538 | +14.904% |
| 2025-07-21 | 55.55 | 55.73 | 55.34 | 55.35 | -0.252% | 54,741 | +16.585% |
| 2025-07-18 | 55.83 | 55.84 | 55.35 | 55.49 | -0.314% | 49,611 | +16.291% |
| 2025-07-17 | 55.33 | 55.76 | 55.33 | 55.66 | +0.460% | 76,355 | +15.926% |
| 2025-07-16 | 55.27 | 55.42 | 54.86 | 55.41 | +0.745% | 89,340 | +16.459% |
| 2025-07-15 | 56.10 | 56.10 | 55.00 | 55.00 | -1.663% | 66,085 | +17.327% |
| 2025-07-14 | 55.91 | 56.05 | 55.71 | 55.93 | -0.107% | 55,455 | +15.376% |
| 2025-07-11 | 56.33 | 56.33 | 55.88 | 55.99 | -0.903% | 138,978 | +15.253% |
| 2025-07-10 | 56.35 | 56.74 | 56.22 | 56.50 | +0.373% | 36,363 | +14.212% |
| 2025-07-09 | 56.28 | 56.37 | 55.90 | 56.29 | +0.160% | 82,201 | +14.638% |
| 2025-07-08 | 55.95 | 56.38 | 55.95 | 56.20 | +0.501% | 58,462 | +14.822% |
| 2025-07-07 | 56.11 | 56.30 | 55.69 | 55.92 | -0.657% | 47,042 | +15.397% |
| 2025-07-03 | 56.31 | 56.42 | 56.27 | 56.29 | +0.142% | 28,920 | +14.638% |
| 2025-07-02 | 56.20 | 56.23 | 55.88 | 56.21 | +0.018% | 40,190 | +14.802% |
| 2025-07-01 | 55.22 | 56.48 | 55.22 | 56.20 | +1.536% | 129,640 | +14.822% |
| 2025-06-30 | 55.38 | 55.40 | 55.13 | 55.35 | +0.199% | 79,721 | +16.585% |
| 2025-06-27 | 55.04 | 55.41 | 54.94 | 55.24 | +0.418% | 133,093 | +16.818% |
| 2025-06-26 | 54.86 | 55.07 | 54.80 | 55.01 | +0.714% | 543,894 | +17.306% |
| 2025-06-25 | 54.88 | 54.88 | 54.56 | 54.62 | -0.907% | 141,552 | +18.144% |
| 2025-06-24 | 54.82 | 55.20 | 54.82 | 55.12 | +0.878% | 623,511 | +17.072% |
| 2025-06-23 | 54.12 | 54.68 | 54.05 | 54.64 | +0.961% | 70,429 | +18.100% |
| 2025-06-20 | 54.36 | 54.42 | 53.96 | 54.12 | +0.222% | 36,413 | +19.235% |
| 2025-06-18 | 54.13 | 54.43 | 53.93 | 54.00 | -0.166% | 62,003 | +19.500% |
| 2025-06-17 | 54.42 | 54.67 | 54.06 | 54.09 | -1.007% | 54,681 | +19.301% |
| 2025-06-16 | 54.66 | 54.83 | 54.48 | 54.64 | +0.682% | 77,824 | +18.100% |
| 2025-06-13 | 54.55 | 54.77 | 54.13 | 54.27 | -1.237% | 259,344 | +18.905% |
| 2025-06-12 | 54.49 | 54.97 | 54.47 | 54.95 | +0.567% | 52,659 | +17.434% |
| 2025-06-11 | 55.00 | 55.00 | 54.48 | 54.64 | -0.600% | 160,955 | +18.100% |
| 2025-06-10 | 54.75 | 55.09 | 54.75 | 54.97 | +0.696% | 52,286 | +17.391% |
| 2025-06-09 | 54.67 | 54.81 | 54.39 | 54.59 | +0.176% | 80,347 | +18.208% |
| 2025-06-06 | 54.50 | 54.53 | 54.34 | 54.49 | +0.877% | 65,161 | +18.417% |
| 2025-06-05 | 54.16 | 54.29 | 53.88 | 54.02 | -0.111% | 36,112 | +19.456% |
| 2025-06-04 | 54.17 | 54.37 | 54.06 | 54.08 | -0.037% | 121,991 | +19.323% |
| 2025-06-03 | 53.56 | 54.16 | 53.51 | 54.10 | +1.273% | 107,858 | +19.279% |
| 2025-06-02 | 53.48 | 53.50 | 52.94 | 53.42 | -0.224% | 167,669 | +20.797% |
| 2025-05-30 | 53.42 | 53.69 | 53.12 | 53.54 | -0.037% | 765,667 | +20.527% |
| 2025-05-29 | 53.72 | 53.72 | 53.21 | 53.56 | +0.262% | 65,178 | +20.482% |
| 2025-05-28 | 54.04 | 54.04 | 53.40 | 53.42 | -1.147% | 48,854 | +20.797% |
| 2025-05-27 | 53.69 | 54.04 | 53.42 | 54.04 | +1.732% | 44,976 | +19.412% |
| 2025-05-23 | 52.77 | 53.22 | 52.77 | 53.12 | -0.468% | 50,628 | +21.480% |
| 2025-05-22 | 53.46 | 53.69 | 53.15 | 53.37 | -0.503% | 153,347 | +20.911% |
| 2025-05-21 | 54.30 | 54.36 | 53.60 | 53.64 | -1.902% | 159,744 | +20.302% |
| 2025-05-20 | 54.73 | 54.88 | 54.52 | 54.68 | -0.183% | 150,630 | +18.014% |
| 2025-05-19 | 54.30 | 54.84 | 54.30 | 54.78 | +0.037% | 108,545 | +17.798% |
| 2025-05-16 | 54.25 | 54.76 | 54.00 | 54.76 | +1.052% | 62,560 | +17.841% |
| 2025-05-15 | 53.51 | 54.29 | 53.43 | 54.19 | +0.875% | 60,769 | +19.081% |
| 2025-05-14 | 54.28 | 54.28 | 53.69 | 53.72 | -0.886% | 154,793 | +20.123% |
| 2025-05-13 | 54.37 | 54.49 | 54.20 | 54.20 | -0.532% | 66,151 | +19.059% |
| 2025-05-12 | 54.18 | 54.58 | 54.03 | 54.49 | +3.181% | 97,395 | +18.425% |
| 2025-05-09 | 53.21 | 53.21 | 52.78 | 52.81 | -0.452% | 56,500 | +22.193% |
| 2025-05-08 | 52.91 | 53.60 | 52.91 | 53.05 | +0.721% | 76,845 | +21.640% |
| 2025-05-07 | 52.57 | 52.80 | 52.29 | 52.67 | +0.324% | 73,994 | +22.518% |
| 2025-05-06 | 52.65 | 52.94 | 52.44 | 52.50 | -0.999% | 93,028 | +22.914% |
| 2025-05-05 | 52.98 | 53.36 | 52.95 | 53.03 | -0.394% | 127,114 | +21.686% |
| 2025-05-02 | 52.95 | 53.34 | 52.93 | 53.24 | +1.642% | 62,473 | +21.206% |
| 2025-05-01 | 52.54 | 52.89 | 52.34 | 52.38 | -0.361% | 61,600 | +23.196% |
| 2025-04-30 | 51.90 | 52.69 | 51.55 | 52.57 | +0.324% | 111,964 | +22.751% |
| 2025-04-29 | 51.98 | 52.49 | 51.93 | 52.40 | +0.325% | 62,729 | +23.149% |
| 2025-04-28 | 52.07 | 52.46 | 51.78 | 52.23 | +0.365% | 78,806 | +23.550% |
| 2025-04-25 | 51.99 | 52.09 | 51.54 | 52.04 | -0.402% | 90,601 | +24.001% |
| 2025-04-24 | 51.35 | 52.25 | 51.35 | 52.25 | +1.971% | 80,711 | +23.502% |
| 2025-04-23 | 51.61 | 52.27 | 51.04 | 51.24 | +1.005% | 112,440 | +25.937% |
| 2025-04-22 | 50.08 | 50.78 | 50.02 | 50.73 | +2.134% | 160,169 | +27.203% |
| 2025-04-21 | 50.32 | 50.32 | 49.19 | 49.67 | -2.128% | 119,832 | +29.917% |
| 2025-04-17 | 50.55 | 50.99 | 50.47 | 50.75 | -0.039% | 275,282 | +27.153% |
| 2025-04-16 | 51.17 | 51.56 | 50.39 | 50.77 | -1.360% | 86,594 | +27.103% |
| 2025-04-15 | 51.62 | 51.98 | 51.41 | 51.47 | 0.000% | 87,250 | +25.374% |