DVYA
iShares Asia/Pacific Dividend ETF
stockNYSEETF
Market OpenOct 2, 2026 2:57:10 PM EDT
49.40USD-0.175%(-0.09)889
47.88Bid51.05Ask3.17SpreadDVYA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.31 | 49.48 | 49.31 | 49.48 | -0.126% | 5,944 | 0.000% |
| 2026-10-01 | 49.58 | 49.58 | 49.21 | 49.54 | -0.599% | 7,448 | -0.126% |
| 2026-09-30 | 50.02 | 50.22 | 49.84 | 49.84 | -0.265% | 3,882 | -0.724% |
| 2026-09-29 | 50.04 | 50.07 | 49.91 | 49.98 | -0.725% | 2,713 | -0.987% |
| 2026-09-28 | 50.36 | 50.36 | 50.16 | 50.34 | +0.537% | 1,222 | -1.705% |
| 2026-09-25 | 50.09 | 50.11 | 49.98 | 50.07 | +0.052% | 2,710 | -1.178% |
| 2026-09-24 | 49.85 | 50.20 | 49.85 | 50.05 | 0.000% | 2,156 | -1.126% |
| 2026-09-23 | 50.20 | 50.21 | 50.05 | 50.05 | -1.579% | 2,590 | -1.126% |
| 2026-09-22 | 50.89 | 50.94 | 50.78 | 50.85 | +0.114% | 2,767 | -2.687% |
| 2026-09-21 | 50.83 | 50.91 | 50.60 | 50.79 | +0.825% | 45,806 | -2.576% |
| 2026-09-18 | 50.37 | 50.37 | 50.15 | 50.37 | -0.606% | 11,635 | -1.772% |
| 2026-09-17 | 50.72 | 50.81 | 50.63 | 50.68 | +1.321% | 5,067 | -2.368% |
| 2026-09-16 | 50.34 | 50.44 | 49.84 | 50.02 | -0.773% | 10,872 | -1.078% |
| 2026-09-15 | 50.54 | 50.54 | 50.32 | 50.41 | -2.442% | 2,206 | -1.843% |
| 2026-09-14 | 51.60 | 51.81 | 51.44 | 51.67 | +0.109% | 3,293 | -4.240% |
| 2026-09-11 | 51.64 | 51.77 | 51.61 | 51.62 | +0.400% | 1,561 | -4.136% |
| 2026-09-10 | 51.50 | 51.50 | 51.35 | 51.41 | -1.155% | 1,691 | -3.752% |
| 2026-09-09 | 52.13 | 52.19 | 52.01 | 52.01 | -0.631% | 3,250 | -4.864% |
| 2026-09-08 | 52.62 | 52.62 | 52.01 | 52.34 | -0.396% | 8,242 | -5.464% |
| 2026-09-04 | 52.43 | 52.73 | 52.43 | 52.55 | -0.039% | 2,916 | -5.839% |
| 2026-09-03 | 52.40 | 52.57 | 52.40 | 52.57 | +0.975% | 2,305 | -5.875% |
| 2026-09-02 | 51.90 | 52.06 | 51.90 | 52.06 | +0.965% | 5,604 | -4.958% |
| 2026-09-01 | 51.87 | 51.87 | 51.56 | 51.56 | -0.627% | 1,706 | -4.041% |
| 2026-08-31 | 51.95 | 51.95 | 51.86 | 51.89 | -0.013% | 1,324 | -4.642% |
| 2026-08-28 | 51.98 | 51.98 | 51.80 | 51.90 | -0.054% | 4,100 | -4.654% |
| 2026-08-27 | 51.91 | 51.95 | 51.77 | 51.92 | -0.365% | 2,084 | -4.706% |
| 2026-08-26 | 52.37 | 52.37 | 52.07 | 52.12 | -0.761% | 2,499 | -5.053% |
| 2026-08-25 | 52.45 | 52.51 | 52.45 | 52.51 | +0.421% | 532 | -5.775% |
| 2026-08-24 | 52.44 | 52.44 | 52.26 | 52.29 | -0.269% | 875 | -5.379% |
| 2026-08-21 | 52.24 | 52.47 | 52.24 | 52.44 | +0.985% | 2,506 | -5.634% |
| 2026-08-20 | 51.85 | 51.92 | 51.85 | 51.92 | +0.142% | 1,394 | -4.705% |
| 2026-08-19 | 51.89 | 51.89 | 51.79 | 51.85 | +1.076% | 4,826 | -4.569% |
| 2026-08-18 | 51.33 | 51.33 | 51.30 | 51.30 | +0.032% | 1,350 | -3.542% |
| 2026-08-17 | 51.20 | 51.42 | 51.19 | 51.28 | +0.362% | 4,068 | -3.511% |
| 2026-08-14 | 51.20 | 51.20 | 51.06 | 51.10 | +0.004% | 1,691 | -3.162% |
| 2026-08-13 | 51.10 | 51.16 | 51.09 | 51.09 | -0.212% | 3,456 | -3.158% |
| 2026-08-12 | 51.33 | 51.33 | 51.15 | 51.20 | -0.440% | 5,262 | -3.363% |
| 2026-08-11 | 51.48 | 51.48 | 51.41 | 51.43 | -0.113% | 1,394 | -3.788% |
| 2026-08-10 | 51.54 | 51.57 | 51.41 | 51.49 | -0.142% | 2,880 | -3.896% |
| 2026-08-07 | 51.27 | 51.61 | 51.27 | 51.56 | +1.009% | 11,968 | -4.033% |
| 2026-08-06 | 51.10 | 51.18 | 51.02 | 51.05 | -0.145% | 4,590 | -3.064% |
| 2026-08-05 | 51.27 | 51.27 | 51.11 | 51.12 | -0.296% | 2,892 | -3.205% |
| 2026-08-04 | 51.21 | 51.32 | 51.20 | 51.27 | +0.960% | 2,470 | -3.491% |
| 2026-08-03 | 50.67 | 50.85 | 50.67 | 50.78 | -0.654% | 4,788 | -2.565% |
| 2026-07-31 | 50.91 | 51.18 | 50.79 | 51.12 | -1.133% | 2,536 | -3.202% |
| 2026-07-30 | 51.45 | 51.73 | 51.42 | 51.70 | +1.179% | 2,895 | -4.299% |
| 2026-07-29 | 51.26 | 51.73 | 51.10 | 51.10 | +0.010% | 9,636 | -3.171% |
| 2026-07-28 | 50.90 | 51.23 | 50.90 | 51.10 | +1.309% | 13,187 | -3.161% |
| 2026-07-27 | 50.32 | 50.48 | 50.31 | 50.44 | +0.893% | 4,909 | -1.894% |
| 2026-07-24 | 50.06 | 50.23 | 49.91 | 49.99 | +0.910% | 2,481 | -1.017% |
| 2026-07-23 | 49.67 | 49.67 | 49.54 | 49.54 | -0.896% | 1,660 | -0.117% |
| 2026-07-22 | 50.08 | 50.10 | 49.99 | 49.99 | +0.720% | 1,606 | -1.012% |
| 2026-07-21 | 49.60 | 49.68 | 49.60 | 49.63 | +0.191% | 1,875 | -0.299% |
| 2026-07-20 | 49.61 | 49.61 | 49.54 | 49.54 | +0.007% | 1,032 | -0.109% |
| 2026-07-17 | 49.18 | 49.53 | 49.15 | 49.53 | +0.269% | 1,480 | -0.101% |
| 2026-07-16 | 49.44 | 49.45 | 49.38 | 49.40 | -0.750% | 13,819 | +0.167% |
| 2026-07-15 | 49.62 | 49.83 | 49.54 | 49.77 | +0.938% | 54,423 | -0.584% |
| 2026-07-14 | 49.41 | 49.41 | 49.31 | 49.31 | +1.317% | 1,412 | +0.348% |
| 2026-07-13 | 49.02 | 49.02 | 48.62 | 48.67 | -0.410% | 2,736 | +1.670% |
| 2026-07-10 | 48.86 | 48.96 | 48.86 | 48.87 | +0.862% | 1,533 | +1.252% |
| 2026-07-09 | 48.25 | 48.49 | 48.25 | 48.45 | +0.676% | 4,059 | +2.125% |
| 2026-07-08 | 48.10 | 48.13 | 48.01 | 48.13 | +0.515% | 1,072 | +2.815% |
| 2026-07-07 | 48.23 | 48.23 | 47.84 | 47.88 | -0.152% | 5,064 | +3.345% |
| 2026-07-06 | 47.81 | 47.95 | 47.81 | 47.95 | +0.725% | 13,429 | +3.188% |
| 2026-07-02 | 47.80 | 47.80 | 47.43 | 47.61 | +0.583% | 1,974 | +3.936% |
| 2026-07-01 | 47.28 | 47.44 | 47.21 | 47.33 | +0.083% | 2,501 | +4.542% |
| 2026-06-30 | 47.25 | 47.31 | 47.10 | 47.29 | -0.312% | 6,364 | +4.628% |
| 2026-06-29 | 47.39 | 47.44 | 47.20 | 47.44 | +0.511% | 6,258 | +4.302% |
| 2026-06-26 | 47.18 | 47.30 | 47.08 | 47.20 | +0.028% | 10,397 | +4.836% |
| 2026-06-25 | 47.42 | 47.42 | 47.19 | 47.19 | +0.390% | 1,715 | +4.865% |
| 2026-06-24 | 47.05 | 47.13 | 46.89 | 47.00 | -0.816% | 6,216 | +5.275% |
| 2026-06-23 | 47.46 | 47.52 | 47.39 | 47.39 | -1.069% | 3,070 | +4.416% |
| 2026-06-22 | 47.82 | 48.03 | 47.82 | 47.90 | -0.564% | 7,132 | +3.300% |
| 2026-06-18 | 48.60 | 48.60 | 48.17 | 48.17 | -0.256% | 4,356 | +2.718% |
| 2026-06-17 | 48.79 | 48.95 | 48.30 | 48.30 | -1.182% | 4,662 | +2.455% |
| 2026-06-16 | 48.97 | 49.02 | 48.87 | 48.87 | +0.344% | 2,441 | +1.244% |
| 2026-06-15 | 48.96 | 48.96 | 48.68 | 48.71 | -1.852% | 8,780 | +1.592% |
| 2026-06-12 | 49.39 | 49.70 | 49.39 | 49.63 | +0.574% | 8,046 | -0.290% |
| 2026-06-11 | 48.71 | 49.42 | 48.58 | 49.34 | +2.063% | 4,847 | +0.283% |
| 2026-06-10 | 48.50 | 48.74 | 48.34 | 48.34 | -0.564% | 6,379 | +2.352% |
| 2026-06-09 | 48.78 | 48.86 | 48.13 | 48.62 | +0.141% | 8,531 | +1.775% |
| 2026-06-08 | 48.70 | 48.73 | 48.55 | 48.55 | +0.461% | 2,998 | +1.919% |
| 2026-06-05 | 49.13 | 49.13 | 48.18 | 48.33 | -2.784% | 9,557 | +2.388% |
| 2026-06-04 | 49.68 | 49.73 | 49.64 | 49.71 | -0.230% | 2,202 | -0.462% |
| 2026-06-03 | 49.93 | 49.93 | 49.83 | 49.83 | -0.864% | 1,938 | -0.691% |
| 2026-06-02 | 50.10 | 50.33 | 50.10 | 50.26 | +0.287% | 1,102 | -1.549% |
| 2026-06-01 | 50.14 | 50.24 | 49.86 | 50.12 | -0.162% | 3,853 | -1.266% |
| 2026-05-29 | 50.23 | 50.26 | 50.14 | 50.20 | +0.395% | 4,322 | -1.426% |
| 2026-05-28 | 49.77 | 50.00 | 49.61 | 50.00 | +0.130% | 1,309 | -1.037% |
| 2026-05-27 | 50.07 | 50.07 | 49.85 | 49.93 | -0.399% | 4,755 | -0.908% |
| 2026-05-26 | 50.18 | 50.19 | 50.00 | 50.14 | -0.234% | 25,945 | -1.304% |
| 2026-05-22 | 50.24 | 50.27 | 50.18 | 50.25 | -0.706% | 5,366 | -1.534% |
| 2026-05-21 | 50.57 | 50.61 | 50.48 | 50.61 | +0.403% | 2,323 | -2.230% |
| 2026-05-20 | 50.03 | 50.41 | 50.03 | 50.41 | +0.735% | 4,634 | -1.835% |
| 2026-05-19 | 50.09 | 50.26 | 49.87 | 50.04 | -0.626% | 3,235 | -1.114% |
| 2026-05-18 | 50.33 | 50.53 | 50.29 | 50.35 | -1.102% | 3,649 | -1.733% |
| 2026-05-15 | 50.91 | 50.92 | 50.87 | 50.91 | -0.635% | 6,135 | -2.815% |
| 2026-05-14 | 51.12 | 51.29 | 51.12 | 51.24 | +0.246% | 3,772 | -3.433% |
| 2026-05-13 | 50.74 | 51.21 | 50.74 | 51.12 | +0.410% | 6,195 | -3.196% |
| 2026-05-12 | 50.84 | 50.91 | 50.61 | 50.91 | -0.488% | 7,454 | -2.799% |
| 2026-05-11 | 51.07 | 51.23 | 51.07 | 51.16 | +0.616% | 3,007 | -3.274% |
| 2026-05-08 | 50.79 | 50.84 | 50.79 | 50.84 | +0.470% | 1,280 | -2.677% |
| 2026-05-07 | 51.25 | 51.25 | 50.60 | 50.60 | -1.296% | 5,174 | -2.220% |
| 2026-05-06 | 50.97 | 51.27 | 50.97 | 51.27 | +2.684% | 5,543 | -3.487% |
| 2026-05-05 | 50.08 | 50.08 | 49.82 | 49.93 | +0.715% | 4,716 | -0.897% |
| 2026-05-04 | 49.84 | 49.85 | 49.55 | 49.58 | -0.901% | 8,421 | -0.189% |
| 2026-05-01 | 50.17 | 50.17 | 49.99 | 50.03 | -0.259% | 2,977 | -1.088% |
| 2026-04-30 | 49.61 | 50.16 | 49.61 | 50.16 | +2.232% | 3,876 | -1.343% |
| 2026-04-29 | 49.21 | 49.21 | 49.02 | 49.06 | -0.617% | 2,676 | +0.858% |
| 2026-04-28 | 49.52 | 49.52 | 49.31 | 49.37 | -0.156% | 1,338 | +0.236% |
| 2026-04-27 | 49.59 | 49.60 | 49.37 | 49.44 | -0.217% | 3,534 | +0.080% |
| 2026-04-24 | 49.48 | 49.55 | 49.43 | 49.55 | -0.454% | 1,730 | -0.137% |
| 2026-04-23 | 49.99 | 50.02 | 49.66 | 49.78 | -0.277% | 4,005 | -0.591% |
| 2026-04-22 | 49.97 | 49.99 | 49.82 | 49.91 | +0.243% | 8,491 | -0.866% |
| 2026-04-21 | 50.33 | 50.37 | 49.79 | 49.79 | -1.335% | 4,337 | -0.626% |
| 2026-04-20 | 50.36 | 50.52 | 50.36 | 50.47 | -0.317% | 5,303 | -1.953% |
| 2026-04-17 | 50.85 | 50.91 | 50.63 | 50.63 | +0.791% | 7,082 | -2.263% |
| 2026-04-16 | 50.54 | 51.04 | 50.00 | 50.23 | -0.610% | 9,654 | -1.490% |
| 2026-04-15 | 50.76 | 50.76 | 50.35 | 50.54 | -0.197% | 6,469 | -2.091% |
| 2026-04-14 | 50.57 | 50.70 | 50.53 | 50.64 | +0.135% | 13,708 | -2.285% |
| 2026-04-13 | 49.90 | 50.64 | 49.90 | 50.57 | +0.797% | 15,296 | -2.152% |
| 2026-04-10 | 50.48 | 50.50 | 50.13 | 50.17 | -0.118% | 26,585 | -1.372% |
| 2026-04-09 | 49.91 | 50.36 | 49.84 | 50.23 | +0.855% | 11,353 | -1.488% |
| 2026-04-08 | 49.96 | 49.97 | 49.71 | 49.80 | +2.454% | 7,787 | -0.646% |
| 2026-04-07 | 48.57 | 48.61 | 48.25 | 48.61 | +0.013% | 7,187 | +1.793% |
| 2026-04-06 | 48.46 | 48.67 | 48.46 | 48.60 | +0.042% | 8,247 | +1.806% |
| 2026-04-02 | 47.82 | 48.82 | 47.82 | 48.58 | -0.127% | 13,899 | +1.849% |
| 2026-04-01 | 48.73 | 48.93 | 48.55 | 48.65 | +0.789% | 6,798 | +1.720% |
| 2026-03-31 | 47.63 | 48.27 | 47.61 | 48.26 | +2.211% | 3,720 | +2.523% |
| 2026-03-30 | 47.64 | 47.64 | 47.22 | 47.22 | -0.211% | 7,976 | +4.789% |
| 2026-03-27 | 47.44 | 47.52 | 47.21 | 47.32 | +0.297% | 11,443 | +4.568% |
| 2026-03-26 | 47.56 | 47.77 | 47.18 | 47.18 | -1.678% | 4,371 | +4.878% |
| 2026-03-25 | 48.03 | 48.03 | 47.98 | 47.99 | +0.936% | 896 | +3.118% |
| 2026-03-24 | 47.26 | 47.82 | 47.26 | 47.54 | -0.710% | 5,218 | +4.084% |
| 2026-03-23 | 47.80 | 48.42 | 47.73 | 47.88 | +1.911% | 16,671 | +3.345% |
| 2026-03-20 | 48.00 | 48.00 | 46.79 | 46.98 | -3.129% | 67,464 | +5.319% |
| 2026-03-19 | 47.81 | 48.60 | 47.81 | 48.50 | +0.393% | 8,919 | +2.024% |
| 2026-03-18 | 48.84 | 48.88 | 48.31 | 48.31 | -1.075% | 9,022 | +2.425% |
| 2026-03-17 | 48.92 | 49.00 | 48.77 | 48.84 | -0.125% | 8,510 | +1.324% |
| 2026-03-16 | 48.61 | 48.97 | 48.61 | 48.90 | +1.549% | 19,613 | +1.197% |
| 2026-03-13 | 48.69 | 48.85 | 48.10 | 48.15 | -0.809% | 11,900 | +2.765% |
| 2026-03-12 | 48.93 | 48.93 | 48.50 | 48.54 | -1.477% | 9,364 | +1.934% |
| 2026-03-11 | 49.28 | 49.38 | 49.13 | 49.27 | -0.081% | 6,061 | +0.429% |
| 2026-03-10 | 49.19 | 49.83 | 49.14 | 49.31 | +1.004% | 9,876 | +0.348% |
| 2026-03-09 | 48.16 | 48.89 | 47.85 | 48.82 | +0.101% | 50,545 | +1.355% |
| 2026-03-06 | 48.63 | 49.00 | 48.41 | 48.77 | -0.905% | 22,659 | +1.458% |
| 2026-03-05 | 49.41 | 49.62 | 48.87 | 49.22 | -0.974% | 21,150 | +0.539% |
| 2026-03-04 | 49.55 | 49.74 | 49.36 | 49.70 | -0.838% | 24,312 | -0.440% |
| 2026-03-03 | 49.94 | 50.51 | 49.21 | 50.12 | -2.128% | 85,641 | -1.274% |
| 2026-03-02 | 51.02 | 51.21 | 50.73 | 51.21 | -1.135% | 21,345 | -3.375% |
| 2026-02-27 | 51.69 | 52.00 | 51.69 | 51.80 | +0.267% | 16,771 | -4.472% |
| 2026-02-26 | 51.48 | 51.67 | 51.17 | 51.66 | -0.043% | 9,620 | -4.217% |
| 2026-02-25 | 51.43 | 51.70 | 51.40 | 51.68 | +0.549% | 5,528 | -4.258% |
| 2026-02-24 | 51.09 | 51.50 | 51.09 | 51.40 | +0.808% | 5,468 | -3.732% |
| 2026-02-23 | 51.33 | 51.33 | 50.98 | 50.99 | -0.453% | 11,958 | -2.955% |
| 2026-02-20 | 50.59 | 51.22 | 50.59 | 51.22 | +1.143% | 13,413 | -3.394% |
| 2026-02-19 | 50.42 | 50.64 | 50.42 | 50.64 | +0.403% | 1,714 | -2.290% |
| 2026-02-18 | 50.56 | 50.66 | 50.38 | 50.44 | +0.157% | 6,758 | -1.895% |
| 2026-02-17 | 50.06 | 50.45 | 49.84 | 50.36 | -0.292% | 8,340 | -1.741% |
| 2026-02-13 | 50.20 | 50.55 | 50.09 | 50.51 | -0.383% | 10,595 | -2.028% |
| 2026-02-12 | 51.00 | 51.15 | 50.46 | 50.70 | -0.334% | 10,724 | -2.403% |
| 2026-02-11 | 50.81 | 50.90 | 50.40 | 50.87 | +1.204% | 11,306 | -2.730% |
| 2026-02-10 | 50.56 | 50.56 | 50.13 | 50.27 | -0.149% | 16,465 | -1.559% |
| 2026-02-09 | 49.82 | 50.37 | 49.82 | 50.34 | +1.522% | 8,968 | -1.705% |
| 2026-02-06 | 49.29 | 49.62 | 49.29 | 49.59 | +1.216% | 4,905 | -0.209% |
| 2026-02-05 | 49.39 | 49.39 | 48.99 | 48.99 | -0.329% | 10,119 | +1.005% |
| 2026-02-04 | 49.26 | 49.30 | 49.01 | 49.15 | +0.739% | 11,743 | +0.673% |
| 2026-02-03 | 48.82 | 48.85 | 48.38 | 48.79 | +1.102% | 27,499 | +1.417% |
| 2026-02-02 | 48.12 | 48.30 | 48.11 | 48.26 | +0.091% | 11,248 | +2.534% |
| 2026-01-30 | 48.88 | 48.88 | 48.10 | 48.21 | -2.422% | 16,328 | +2.628% |
| 2026-01-29 | 49.63 | 49.80 | 48.93 | 49.41 | +0.684% | 5,755 | +0.142% |
| 2026-01-28 | 49.29 | 49.29 | 48.71 | 49.08 | -0.250% | 11,877 | +0.827% |
| 2026-01-27 | 48.84 | 49.20 | 48.84 | 49.20 | +1.798% | 19,718 | +0.575% |
| 2026-01-26 | 48.29 | 48.56 | 48.28 | 48.33 | +0.892% | 14,305 | +2.383% |
| 2026-01-23 | 47.59 | 47.97 | 47.59 | 47.90 | +0.661% | 7,817 | +3.296% |
| 2026-01-22 | 47.54 | 47.72 | 47.48 | 47.59 | +1.249% | 13,798 | +3.979% |
| 2026-01-21 | 46.85 | 47.15 | 46.84 | 47.00 | +0.850% | 9,084 | +5.278% |
| 2026-01-20 | 46.70 | 46.77 | 46.54 | 46.60 | -0.549% | 5,816 | +6.172% |
| 2026-01-16 | 46.97 | 46.97 | 46.72 | 46.86 | +0.004% | 6,162 | +5.590% |
| 2026-01-15 | 46.68 | 46.97 | 46.68 | 46.86 | +1.184% | 2,685 | +5.594% |
| 2026-01-14 | 46.32 | 46.33 | 46.18 | 46.31 | +0.501% | 4,488 | +6.844% |
| 2026-01-13 | 46.31 | 46.32 | 46.07 | 46.08 | -0.373% | 13,727 | +7.379% |
| 2026-01-12 | 45.93 | 46.26 | 45.93 | 46.25 | +1.309% | 4,246 | +6.978% |
| 2026-01-09 | 45.48 | 45.71 | 45.41 | 45.66 | +0.210% | 6,091 | +8.379% |
| 2026-01-08 | 45.40 | 45.56 | 45.34 | 45.56 | +0.774% | 18,699 | +8.607% |
| 2026-01-07 | 45.32 | 45.33 | 45.21 | 45.21 | -0.648% | 6,848 | +9.448% |
| 2026-01-06 | 45.46 | 45.55 | 45.38 | 45.51 | +0.709% | 17,064 | +8.738% |
| 2026-01-05 | 44.82 | 45.18 | 44.82 | 45.18 | +0.711% | 10,393 | +9.509% |
| 2026-01-02 | 44.89 | 44.97 | 44.70 | 44.87 | +1.333% | 5,301 | +10.287% |
| 2025-12-31 | 44.30 | 44.36 | 44.28 | 44.28 | -0.961% | 1,778 | +11.758% |
| 2025-12-30 | 44.81 | 44.81 | 44.71 | 44.71 | +0.113% | 2,160 | +10.684% |
| 2025-12-29 | 45.02 | 45.02 | 44.58 | 44.65 | -1.010% | 8,347 | +10.809% |
| 2025-12-26 | 44.98 | 45.16 | 44.98 | 45.11 | +0.412% | 8,388 | +9.690% |
| 2025-12-24 | 44.95 | 44.95 | 44.86 | 44.92 | +0.158% | 4,210 | +10.142% |
| 2025-12-23 | 44.75 | 44.85 | 44.70 | 44.85 | +0.777% | 2,650 | +10.316% |
| 2025-12-22 | 44.39 | 44.61 | 44.39 | 44.51 | +0.561% | 6,313 | +11.173% |
| 2025-12-19 | 44.39 | 44.39 | 44.16 | 44.26 | +0.141% | 11,119 | +11.797% |
| 2025-12-18 | 44.27 | 44.38 | 44.20 | 44.20 | +0.971% | 3,040 | +11.955% |
| 2025-12-17 | 43.93 | 43.95 | 43.77 | 43.77 | -0.663% | 3,440 | +13.042% |
| 2025-12-16 | 44.22 | 44.22 | 43.98 | 44.06 | -0.851% | 4,074 | +12.293% |
| 2025-12-15 | 44.67 | 44.67 | 44.40 | 44.44 | -0.731% | 3,858 | +11.337% |
| 2025-12-12 | 44.88 | 44.88 | 44.62 | 44.77 | -0.139% | 1,031 | +10.523% |
| 2025-12-11 | 44.84 | 44.92 | 44.77 | 44.83 | +0.343% | 3,799 | +10.369% |
| 2025-12-10 | 44.42 | 44.68 | 44.32 | 44.68 | +0.777% | 4,111 | +10.748% |
| 2025-12-09 | 44.27 | 44.36 | 44.27 | 44.34 | +0.124% | 25,522 | +11.608% |
| 2025-12-08 | 44.72 | 44.72 | 44.25 | 44.28 | -0.673% | 4,682 | +11.747% |
| 2025-12-05 | 44.67 | 44.67 | 44.55 | 44.58 | +0.056% | 1,599 | +10.995% |
| 2025-12-04 | 44.67 | 44.67 | 44.52 | 44.55 | +0.019% | 16,495 | +11.057% |
| 2025-12-03 | 44.25 | 44.56 | 44.25 | 44.55 | +0.727% | 1,586 | +11.079% |
| 2025-12-02 | 44.13 | 44.23 | 44.07 | 44.23 | +0.635% | 7,477 | +11.886% |
| 2025-12-01 | 43.89 | 44.12 | 43.89 | 43.95 | +0.116% | 33,042 | +12.596% |
| 2025-11-28 | 43.80 | 43.92 | 43.80 | 43.89 | -0.008% | 1,863 | +12.727% |
| 2025-11-26 | 43.90 | 43.94 | 43.87 | 43.90 | +0.502% | 3,261 | +12.718% |
| 2025-11-25 | 43.39 | 43.76 | 43.39 | 43.68 | +0.514% | 22,191 | +13.284% |
| 2025-11-24 | 43.16 | 43.46 | 43.16 | 43.46 | +1.073% | 11,535 | +13.866% |
| 2025-11-21 | 42.61 | 43.08 | 42.61 | 42.99 | +0.713% | 3,128 | +15.088% |
| 2025-11-20 | 43.48 | 43.48 | 42.65 | 42.69 | -0.995% | 8,856 | +15.909% |
| 2025-11-19 | 43.03 | 43.25 | 43.02 | 43.12 | -0.422% | 3,783 | +14.755% |
| 2025-11-18 | 43.29 | 43.35 | 43.22 | 43.30 | -1.002% | 5,238 | +14.271% |
| 2025-11-17 | 43.96 | 44.00 | 43.68 | 43.74 | -0.406% | 3,322 | +13.126% |
| 2025-11-14 | 43.63 | 44.13 | 43.63 | 43.92 | +0.065% | 24,060 | +12.667% |
| 2025-11-13 | 44.48 | 44.48 | 43.76 | 43.89 | -1.349% | 21,698 | +12.740% |
| 2025-11-12 | 44.00 | 44.50 | 44.00 | 44.49 | +1.290% | 35,786 | +11.219% |
| 2025-11-11 | 43.97 | 43.97 | 43.91 | 43.92 | +0.448% | 11,729 | +12.654% |
| 2025-11-10 | 43.53 | 43.76 | 43.46 | 43.73 | +1.339% | 6,966 | +13.159% |
| 2025-11-07 | 42.88 | 43.18 | 42.81 | 43.15 | -0.078% | 6,862 | +14.674% |
| 2025-11-06 | 43.24 | 43.32 | 43.18 | 43.18 | -0.050% | 6,886 | +14.585% |
| 2025-11-05 | 42.86 | 43.20 | 42.86 | 43.20 | +0.570% | 1,476 | +14.527% |
| 2025-11-04 | 43.02 | 43.16 | 42.90 | 42.96 | -0.881% | 30,160 | +15.180% |
| 2025-11-03 | 43.34 | 43.41 | 43.14 | 43.34 | +0.432% | 12,351 | +14.166% |
| 2025-10-31 | 43.03 | 43.17 | 43.03 | 43.16 | +0.056% | 565 | +14.659% |
| 2025-10-30 | 43.12 | 43.31 | 43.12 | 43.13 | -0.478% | 7,318 | +14.723% |
| 2025-10-29 | 43.66 | 43.70 | 43.30 | 43.34 | -0.691% | 5,101 | +14.175% |
| 2025-10-28 | 43.39 | 43.73 | 43.39 | 43.64 | +0.807% | 4,786 | +13.386% |
| 2025-10-27 | 43.22 | 43.29 | 43.20 | 43.29 | +0.600% | 14,362 | +14.300% |
| 2025-10-24 | 43.02 | 43.08 | 42.91 | 43.03 | +0.328% | 4,110 | +14.986% |
| 2025-10-23 | 42.87 | 42.98 | 42.85 | 42.89 | +0.779% | 2,963 | +15.362% |
| 2025-10-22 | 42.70 | 42.70 | 42.40 | 42.56 | -0.256% | 18,133 | +16.261% |
| 2025-10-21 | 42.87 | 42.87 | 42.57 | 42.67 | -0.735% | 7,640 | +15.963% |
| 2025-10-20 | 42.53 | 43.02 | 42.53 | 42.99 | +0.979% | 7,270 | +15.111% |
| 2025-10-17 | 42.52 | 42.57 | 42.45 | 42.57 | +0.486% | 871 | +16.238% |
| 2025-10-16 | 42.71 | 42.71 | 42.35 | 42.36 | -0.609% | 32,807 | +16.803% |
| 2025-10-15 | 42.79 | 42.79 | 42.38 | 42.62 | +0.065% | 3,317 | +16.092% |
| 2025-10-14 | 42.12 | 42.78 | 42.12 | 42.59 | +0.602% | 12,640 | +16.167% |
| 2025-10-13 | 42.57 | 42.57 | 42.23 | 42.34 | +1.571% | 4,039 | +16.867% |
| 2025-10-10 | 42.82 | 42.82 | 41.61 | 41.69 | -2.033% | 5,517 | +18.703% |
| 2025-10-09 | 42.61 | 42.62 | 42.52 | 42.55 | +0.149% | 19,313 | +16.290% |
| 2025-10-08 | 42.42 | 42.55 | 42.42 | 42.49 | +0.257% | 2,006 | +16.463% |
| 2025-10-07 | 42.54 | 42.59 | 42.34 | 42.38 | -0.337% | 2,433 | +16.763% |
| 2025-10-06 | 42.47 | 42.60 | 42.45 | 42.52 | -0.394% | 4,221 | +16.368% |
| 2025-10-03 | 42.62 | 42.74 | 42.57 | 42.69 | +0.900% | 6,078 | +15.910% |
| 2025-10-02 | 42.28 | 42.37 | 42.28 | 42.31 | +0.281% | 1,004 | +16.953% |
| 2025-10-01 | 42.29 | 42.30 | 42.11 | 42.19 | +0.333% | 8,066 | +17.283% |
| 2025-09-30 | 41.95 | 42.05 | 41.88 | 42.05 | +0.467% | 25,642 | +17.673% |
| 2025-09-29 | 41.69 | 41.86 | 41.69 | 41.85 | +0.782% | 6,633 | +18.222% |
| 2025-09-26 | 41.50 | 41.60 | 41.49 | 41.53 | +0.537% | 3,309 | +19.146% |
| 2025-09-25 | 41.28 | 41.44 | 41.26 | 41.31 | -0.677% | 16,076 | +19.786% |
| 2025-09-24 | 41.71 | 41.71 | 41.52 | 41.59 | -0.574% | 8,498 | +18.975% |
| 2025-09-23 | 41.98 | 41.98 | 41.83 | 41.83 | -0.344% | 2,995 | +18.291% |
| 2025-09-22 | 41.99 | 41.99 | 41.88 | 41.97 | +0.195% | 5,402 | +17.884% |
| 2025-09-19 | 41.92 | 41.94 | 41.88 | 41.89 | -0.324% | 4,028 | +18.114% |
| 2025-09-18 | 41.92 | 42.08 | 41.90 | 42.03 | -0.794% | 11,977 | +17.731% |
| 2025-09-17 | 42.46 | 42.60 | 42.17 | 42.37 | -0.798% | 4,130 | +16.796% |
| 2025-09-16 | 42.77 | 42.77 | 42.48 | 42.71 | -1.495% | 5,462 | +15.864% |
| 2025-09-15 | 43.45 | 43.45 | 43.24 | 43.35 | +0.825% | 4,102 | +14.132% |
| 2025-09-12 | 42.97 | 43.10 | 42.97 | 43.00 | -0.840% | 2,107 | +15.073% |
| 2025-09-11 | 42.90 | 43.36 | 42.90 | 43.36 | +1.035% | 4,260 | +14.107% |
| 2025-09-10 | 43.01 | 43.03 | 42.92 | 42.92 | +0.668% | 2,470 | +15.288% |
| 2025-09-09 | 42.64 | 42.71 | 42.63 | 42.63 | -0.198% | 1,315 | +16.058% |
| 2025-09-08 | 42.87 | 42.87 | 42.58 | 42.72 | +0.614% | 7,786 | +15.829% |
| 2025-09-05 | 42.69 | 42.77 | 42.40 | 42.46 | +0.542% | 7,663 | +16.539% |
| 2025-09-04 | 42.19 | 42.25 | 42.10 | 42.23 | +0.373% | 6,132 | +17.171% |
| 2025-09-03 | 42.19 | 42.19 | 42.05 | 42.07 | -0.363% | 2,773 | +17.607% |
| 2025-09-02 | 42.13 | 42.27 | 42.08 | 42.23 | -0.092% | 8,675 | +17.180% |
| 2025-08-29 | 42.27 | 42.36 | 42.26 | 42.27 | +0.300% | 1,421 | +17.072% |
| 2025-08-28 | 42.10 | 42.18 | 42.10 | 42.14 | +0.474% | 729 | +17.424% |
| 2025-08-27 | 41.74 | 41.94 | 41.68 | 41.94 | -0.013% | 2,105 | +17.980% |
| 2025-08-26 | 41.95 | 41.97 | 41.88 | 41.95 | -0.200% | 1,935 | +17.965% |
| 2025-08-25 | 42.04 | 42.29 | 42.03 | 42.03 | -0.724% | 4,684 | +17.729% |
| 2025-08-22 | 41.77 | 42.38 | 41.77 | 42.34 | +1.333% | 3,027 | +16.877% |
| 2025-08-21 | 41.83 | 41.83 | 41.78 | 41.78 | +0.686% | 960 | +18.435% |
| 2025-08-20 | 41.55 | 41.55 | 41.44 | 41.49 | +0.242% | 2,014 | +19.247% |
| 2025-08-19 | 41.50 | 41.56 | 41.35 | 41.40 | +0.327% | 4,752 | +19.535% |
| 2025-08-18 | 41.32 | 41.35 | 41.23 | 41.26 | -0.936% | 5,839 | +19.926% |
| 2025-08-15 | 41.73 | 41.73 | 41.55 | 41.65 | +0.048% | 5,054 | +18.803% |
| 2025-08-14 | 41.84 | 41.84 | 41.58 | 41.63 | -0.561% | 9,132 | +18.860% |
| 2025-08-13 | 41.80 | 41.90 | 41.79 | 41.87 | +0.576% | 4,629 | +18.193% |
| 2025-08-12 | 41.43 | 41.64 | 41.35 | 41.63 | +0.835% | 3,155 | +18.874% |
| 2025-08-11 | 41.32 | 41.32 | 41.18 | 41.28 | +0.318% | 4,396 | +19.866% |
| 2025-08-08 | 41.08 | 41.23 | 41.08 | 41.15 | +0.472% | 6,091 | +20.247% |
| 2025-08-07 | 41.08 | 41.09 | 40.87 | 40.96 | +0.717% | 2,133 | +20.814% |
| 2025-08-06 | 40.55 | 40.66 | 40.55 | 40.66 | +0.476% | 835 | +21.681% |
| 2025-08-05 | 40.51 | 40.51 | 40.47 | 40.47 | +0.423% | 661 | +22.260% |
| 2025-08-04 | 40.16 | 40.30 | 40.16 | 40.30 | +1.032% | 899 | +22.778% |
| 2025-08-01 | 39.94 | 39.94 | 39.82 | 39.89 | +0.270% | 1,241 | +24.045% |
| 2025-07-31 | 39.90 | 39.90 | 39.73 | 39.78 | -0.842% | 1,269 | +24.380% |
| 2025-07-30 | 40.36 | 40.36 | 40.05 | 40.12 | -1.400% | 3,322 | +23.332% |
| 2025-07-29 | 40.69 | 40.72 | 40.64 | 40.69 | +0.395% | 1,798 | +21.606% |
| 2025-07-28 | 40.75 | 40.75 | 40.42 | 40.53 | -0.905% | 4,581 | +22.086% |
| 2025-07-25 | 40.69 | 40.94 | 40.69 | 40.90 | -0.302% | 2,968 | +20.982% |
| 2025-07-24 | 41.01 | 41.19 | 40.94 | 41.02 | +0.206% | 34,051 | +20.617% |
| 2025-07-23 | 40.77 | 40.96 | 40.73 | 40.94 | +1.123% | 25,291 | +20.865% |
| 2025-07-22 | 40.41 | 40.50 | 40.30 | 40.48 | +0.727% | 5,519 | +22.222% |
| 2025-07-21 | 40.29 | 40.39 | 40.15 | 40.19 | +0.637% | 11,266 | +23.110% |
| 2025-07-18 | 40.04 | 40.04 | 39.86 | 39.94 | +0.019% | 2,502 | +23.895% |
| 2025-07-17 | 39.76 | 39.93 | 39.76 | 39.93 | +0.518% | 3,884 | +23.918% |
| 2025-07-16 | 39.61 | 39.73 | 39.58 | 39.73 | +0.682% | 1,708 | +24.560% |
| 2025-07-15 | 39.53 | 39.53 | 39.38 | 39.46 | -0.753% | 3,370 | +25.410% |
| 2025-07-14 | 39.65 | 39.77 | 39.65 | 39.76 | +0.384% | 1,069 | +24.466% |
| 2025-07-11 | 39.55 | 39.62 | 39.55 | 39.60 | +0.009% | 1,408 | +24.944% |
| 2025-07-10 | 39.33 | 39.61 | 39.33 | 39.60 | +0.865% | 1,337 | +24.955% |
| 2025-07-09 | 39.16 | 39.26 | 39.16 | 39.26 | +0.381% | 1,186 | +26.035% |
| 2025-07-08 | 39.15 | 39.25 | 39.09 | 39.11 | +0.284% | 5,855 | +26.516% |
| 2025-07-07 | 39.30 | 39.30 | 39.00 | 39.00 | -0.763% | 5,435 | +26.876% |
| 2025-07-03 | 39.42 | 39.42 | 39.30 | 39.30 | +0.065% | 998 | +25.907% |
| 2025-07-02 | 39.00 | 39.27 | 38.99 | 39.27 | +1.208% | 2,126 | +25.989% |
| 2025-07-01 | 38.69 | 38.84 | 38.69 | 38.81 | +0.862% | 1,857 | +27.511% |
| 2025-06-30 | 38.34 | 38.48 | 38.34 | 38.47 | +0.122% | 5,781 | +28.610% |
| 2025-06-27 | 38.45 | 38.46 | 38.35 | 38.43 | -0.190% | 2,589 | +28.768% |
| 2025-06-26 | 38.30 | 38.50 | 38.30 | 38.50 | +1.280% | 2,523 | +28.523% |
| 2025-06-25 | 37.97 | 38.04 | 37.86 | 38.01 | +0.430% | 1,746 | +30.168% |
| 2025-06-24 | 37.54 | 37.89 | 37.54 | 37.85 | +1.275% | 2,046 | +30.727% |
| 2025-06-23 | 37.08 | 37.37 | 37.01 | 37.37 | +1.301% | 4,677 | +32.394% |
| 2025-06-20 | 37.42 | 37.42 | 36.89 | 36.89 | -1.642% | 11,717 | +34.116% |
| 2025-06-18 | 37.57 | 37.67 | 37.49 | 37.51 | -0.158% | 4,353 | +31.913% |
| 2025-06-17 | 37.82 | 37.92 | 37.57 | 37.57 | -0.919% | 5,688 | +31.705% |
| 2025-06-16 | 38.07 | 38.07 | 37.92 | 37.92 | -0.738% | 1,317 | +30.495% |
| 2025-06-13 | 38.32 | 38.32 | 38.18 | 38.20 | -0.876% | 1,332 | +29.532% |
| 2025-06-12 | 38.41 | 38.56 | 38.41 | 38.54 | -0.032% | 2,487 | +28.398% |
| 2025-06-11 | 38.59 | 38.65 | 38.55 | 38.55 | +0.065% | 4,469 | +28.357% |
| 2025-06-10 | 38.42 | 38.52 | 38.39 | 38.52 | +0.645% | 3,515 | +28.440% |
| 2025-06-09 | 38.24 | 38.28 | 38.12 | 38.28 | +0.233% | 4,037 | +29.268% |
| 2025-06-06 | 38.10 | 38.19 | 38.09 | 38.19 | +0.403% | 1,658 | +29.569% |
| 2025-06-05 | 38.07 | 38.07 | 38.04 | 38.04 | +0.477% | 3,010 | +30.091% |
| 2025-06-04 | 37.67 | 37.92 | 37.67 | 37.86 | +0.679% | 2,870 | +30.712% |
| 2025-06-03 | 37.59 | 37.67 | 37.50 | 37.60 | +0.075% | 2,311 | +31.600% |
| 2025-06-02 | 37.38 | 37.57 | 37.31 | 37.57 | +0.713% | 2,958 | +31.698% |
| 2025-05-30 | 37.22 | 37.31 | 37.14 | 37.31 | -0.020% | 723 | +32.636% |
| 2025-05-29 | 37.43 | 37.43 | 37.31 | 37.31 | -0.017% | 401 | +32.610% |
| 2025-05-28 | 37.36 | 37.37 | 37.27 | 37.32 | -0.327% | 2,571 | +32.587% |
| 2025-05-27 | 37.53 | 37.53 | 37.41 | 37.44 | +0.010% | 2,031 | +32.154% |
| 2025-05-23 | 37.29 | 37.45 | 37.29 | 37.44 | +0.578% | 3,939 | +32.166% |
| 2025-05-22 | 37.73 | 37.73 | 37.04 | 37.22 | -0.563% | 4,827 | +32.930% |
| 2025-05-21 | 37.61 | 37.61 | 37.43 | 37.43 | -0.374% | 2,948 | +32.182% |
| 2025-05-20 | 37.66 | 37.69 | 37.58 | 37.58 | -0.016% | 1,334 | +31.687% |
| 2025-05-19 | 37.56 | 37.62 | 37.40 | 37.58 | -0.105% | 2,176 | +31.666% |
| 2025-05-16 | 37.56 | 37.65 | 37.38 | 37.62 | -0.210% | 2,237 | +31.527% |
| 2025-05-15 | 37.65 | 37.71 | 37.65 | 37.70 | +0.812% | 5,177 | +31.251% |
| 2025-05-14 | 37.57 | 37.60 | 37.40 | 37.40 | -1.251% | 2,160 | +32.317% |
| 2025-05-13 | 37.43 | 37.93 | 37.43 | 37.87 | +1.176% | 3,559 | +30.661% |
| 2025-05-12 | 37.32 | 37.43 | 37.19 | 37.43 | +1.202% | 10,739 | +32.197% |
| 2025-05-09 | 37.05 | 37.16 | 36.98 | 36.99 | +0.637% | 3,982 | +33.786% |
| 2025-05-08 | 37.00 | 37.00 | 36.73 | 36.75 | -0.529% | 4,083 | +34.639% |
| 2025-05-07 | 37.01 | 37.11 | 36.91 | 36.95 | +0.014% | 3,344 | +33.926% |
| 2025-05-06 | 36.70 | 37.06 | 36.70 | 36.94 | +0.468% | 3,859 | +33.944% |
| 2025-05-05 | 36.95 | 36.95 | 36.62 | 36.77 | -0.084% | 2,506 | +34.570% |
| 2025-05-02 | 36.94 | 36.94 | 36.72 | 36.80 | +1.408% | 15,826 | +34.458% |
| 2025-05-01 | 36.41 | 36.41 | 36.20 | 36.29 | -0.156% | 1,860 | +36.350% |
| 2025-04-30 | 36.08 | 36.40 | 36.08 | 36.35 | +0.404% | 2,626 | +36.138% |
| 2025-04-29 | 36.18 | 36.27 | 36.16 | 36.20 | +0.470% | 4,453 | +36.687% |
| 2025-04-28 | 35.83 | 36.08 | 35.83 | 36.03 | +0.749% | 6,538 | +37.329% |
| 2025-04-25 | 35.61 | 35.81 | 35.61 | 35.76 | +0.282% | 3,224 | +38.358% |
| 2025-04-24 | 35.60 | 35.72 | 35.56 | 35.66 | +1.218% | 1,272 | +38.748% |
| 2025-04-23 | 35.60 | 35.60 | 35.22 | 35.23 | +0.648% | 1,238 | +40.439% |
| 2025-04-22 | 34.83 | 35.26 | 34.83 | 35.01 | +1.587% | 3,211 | +41.348% |
| 2025-04-21 | 34.34 | 34.50 | 34.33 | 34.46 | +0.375% | 5,033 | +43.591% |
| 2025-04-17 | 34.40 | 34.40 | 34.32 | 34.33 | +1.056% | 3,247 | +44.130% |
| 2025-04-16 | 34.16 | 34.20 | 33.86 | 33.97 | -0.378% | 9,245 | +45.652% |
| 2025-04-15 | 34.25 | 34.27 | 34.09 | 34.10 | +0.479% | 4,512 | +45.102% |
| 2025-04-14 | 33.99 | 34.02 | 33.70 | 33.94 | 0.000% | 25,502 | +45.797% |