DXIV
Dimensional International Vector Equity ETF
stockNYSEETF
At CloseOct 1, 2026 2:17:29 PM EDT
71.24USD-1.138%(-0.82)7,927
DXIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.87 | 71.94 | 71.30 | 71.62 | +0.496% | 7,928 | 0.000% |
| 2026-10-01 | 71.50 | 71.52 | 71.00 | 71.27 | -1.033% | 9,856 | +0.496% |
| 2026-09-30 | 72.51 | 72.64 | 71.95 | 72.01 | -0.332% | 123,104 | -0.542% |
| 2026-09-29 | 72.36 | 72.43 | 71.91 | 72.25 | -0.919% | 12,340 | -0.873% |
| 2026-09-28 | 72.93 | 72.98 | 72.46 | 72.92 | -0.654% | 6,893 | -1.783% |
| 2026-09-25 | 72.85 | 73.40 | 72.85 | 73.40 | +1.018% | 21,081 | -2.426% |
| 2026-09-24 | 72.65 | 72.71 | 72.41 | 72.66 | -0.123% | 24,667 | -1.432% |
| 2026-09-23 | 73.23 | 73.23 | 72.62 | 72.75 | -1.676% | 38,507 | -1.553% |
| 2026-09-22 | 73.73 | 74.14 | 73.47 | 73.99 | +0.108% | 29,664 | -3.204% |
| 2026-09-21 | 73.75 | 74.03 | 73.54 | 73.91 | +0.722% | 18,804 | -3.099% |
| 2026-09-18 | 73.42 | 73.53 | 73.00 | 73.38 | -1.065% | 11,727 | -2.399% |
| 2026-09-17 | 74.41 | 74.41 | 73.98 | 74.17 | +1.001% | 9,590 | -3.439% |
| 2026-09-16 | 74.01 | 74.12 | 73.11 | 73.43 | -0.191% | 11,569 | -2.472% |
| 2026-09-15 | 73.67 | 73.77 | 73.35 | 73.58 | -0.362% | 19,571 | -2.658% |
| 2026-09-14 | 73.80 | 74.23 | 73.57 | 73.84 | -0.380% | 10,725 | -3.010% |
| 2026-09-11 | 74.49 | 74.57 | 73.94 | 74.12 | +0.520% | 6,481 | -3.378% |
| 2026-09-10 | 73.81 | 74.09 | 73.69 | 73.74 | -0.673% | 9,802 | -2.876% |
| 2026-09-09 | 74.72 | 74.72 | 74.08 | 74.24 | -0.906% | 5,311 | -3.530% |
| 2026-09-08 | 75.10 | 75.35 | 74.77 | 74.92 | -0.797% | 6,155 | -4.403% |
| 2026-09-04 | 74.92 | 75.52 | 74.92 | 75.52 | +0.486% | 17,345 | -5.165% |
| 2026-09-03 | 75.19 | 75.44 | 74.85 | 75.16 | +0.213% | 10,862 | -4.704% |
| 2026-09-02 | 74.45 | 75.00 | 74.03 | 75.00 | +1.126% | 13,725 | -4.501% |
| 2026-09-01 | 74.46 | 74.71 | 74.03 | 74.16 | -0.723% | 7,498 | -3.426% |
| 2026-08-31 | 75.00 | 75.00 | 74.02 | 74.70 | -0.033% | 7,529 | -4.124% |
| 2026-08-28 | 75.14 | 75.37 | 74.69 | 74.72 | -0.514% | 8,365 | -4.156% |
| 2026-08-27 | 74.54 | 75.14 | 74.54 | 75.11 | +0.098% | 6,221 | -4.648% |
| 2026-08-26 | 75.45 | 75.45 | 74.89 | 75.04 | -0.338% | 9,244 | -4.555% |
| 2026-08-25 | 75.18 | 75.45 | 75.13 | 75.29 | +0.398% | 3,435 | -4.878% |
| 2026-08-24 | 74.94 | 75.08 | 74.85 | 74.99 | -0.235% | 19,403 | -4.499% |
| 2026-08-21 | 75.00 | 75.23 | 75.00 | 75.17 | +1.191% | 12,372 | -4.723% |
| 2026-08-20 | 74.42 | 74.58 | 74.07 | 74.28 | -0.099% | 6,522 | -3.588% |
| 2026-08-19 | 74.57 | 74.68 | 74.03 | 74.36 | +0.648% | 20,167 | -3.684% |
| 2026-08-18 | 74.13 | 74.29 | 73.69 | 73.88 | -0.895% | 14,348 | -3.060% |
| 2026-08-17 | 74.68 | 74.90 | 74.49 | 74.55 | +0.113% | 11,530 | -3.927% |
| 2026-08-14 | 74.61 | 74.88 | 74.44 | 74.46 | +0.291% | 5,392 | -3.819% |
| 2026-08-13 | 74.26 | 74.48 | 74.08 | 74.25 | -0.005% | 16,981 | -3.538% |
| 2026-08-12 | 74.44 | 75.01 | 74.06 | 74.25 | +0.028% | 8,185 | -3.543% |
| 2026-08-11 | 74.19 | 74.45 | 73.84 | 74.23 | +0.054% | 12,971 | -3.517% |
| 2026-08-10 | 73.67 | 74.21 | 73.67 | 74.19 | -0.242% | 13,233 | -3.465% |
| 2026-08-07 | 73.00 | 74.52 | 73.00 | 74.37 | +1.251% | 15,651 | -3.698% |
| 2026-08-06 | 74.50 | 74.50 | 73.25 | 73.45 | +0.271% | 8,042 | -2.493% |
| 2026-08-05 | 73.44 | 73.57 | 73.25 | 73.25 | +0.496% | 5,139 | -2.228% |
| 2026-08-04 | 72.70 | 73.08 | 72.61 | 72.89 | +0.497% | 10,617 | -1.743% |
| 2026-08-03 | 72.28 | 72.53 | 72.01 | 72.53 | -0.032% | 14,711 | -1.255% |
| 2026-07-31 | 72.42 | 72.83 | 71.72 | 72.55 | -0.227% | 17,123 | -1.287% |
| 2026-07-30 | 72.11 | 73.25 | 72.11 | 72.72 | +1.903% | 45,163 | -1.510% |
| 2026-07-29 | 71.14 | 71.98 | 70.95 | 71.36 | -0.041% | 17,938 | +0.364% |
| 2026-07-28 | 70.89 | 71.70 | 70.89 | 71.39 | +0.083% | 37,848 | +0.322% |
| 2026-07-27 | 71.41 | 71.57 | 70.97 | 71.33 | +0.596% | 83,436 | +0.406% |
| 2026-07-24 | 70.89 | 71.79 | 70.84 | 70.91 | +0.555% | 36,044 | +1.004% |
| 2026-07-23 | 70.61 | 70.68 | 70.48 | 70.52 | -1.169% | 14,195 | +1.565% |
| 2026-07-22 | 71.39 | 71.51 | 71.30 | 71.35 | +0.720% | 5,229 | +0.378% |
| 2026-07-21 | 70.43 | 71.21 | 70.43 | 70.84 | +0.877% | 18,437 | +1.101% |
| 2026-07-20 | 70.52 | 70.60 | 70.07 | 70.22 | -0.448% | 31,024 | +1.988% |
| 2026-07-17 | 70.25 | 70.68 | 70.25 | 70.54 | -0.431% | 9,754 | +1.531% |
| 2026-07-16 | 70.86 | 71.10 | 70.77 | 70.84 | -0.854% | 12,301 | +1.093% |
| 2026-07-15 | 71.05 | 71.62 | 70.97 | 71.45 | +0.918% | 6,899 | +0.230% |
| 2026-07-14 | 71.13 | 71.13 | 70.72 | 70.81 | +1.092% | 7,437 | +1.150% |
| 2026-07-13 | 70.81 | 70.88 | 69.99 | 70.04 | -1.428% | 101,742 | +2.255% |
| 2026-07-10 | 70.47 | 71.09 | 70.47 | 71.06 | +1.066% | 7,553 | +0.795% |
| 2026-07-09 | 70.32 | 70.55 | 70.31 | 70.31 | -0.361% | 7,526 | +1.869% |
| 2026-07-08 | 70.26 | 70.56 | 69.78 | 70.56 | -0.401% | 91,772 | +1.502% |
| 2026-07-07 | 71.23 | 71.43 | 70.82 | 70.84 | -1.378% | 15,250 | +1.094% |
| 2026-07-06 | 71.42 | 71.86 | 71.22 | 71.83 | +1.235% | 18,038 | -0.298% |
| 2026-07-02 | 71.23 | 71.30 | 70.61 | 70.96 | +0.993% | 31,285 | +0.933% |
| 2026-07-01 | 69.85 | 70.36 | 69.80 | 70.26 | +0.369% | 113,745 | +1.935% |
| 2026-06-30 | 69.97 | 70.17 | 69.84 | 70.00 | +0.017% | 10,418 | +2.312% |
| 2026-06-29 | 70.69 | 70.69 | 69.76 | 69.99 | -0.907% | 69,130 | +2.329% |
| 2026-06-26 | 69.92 | 70.63 | 69.68 | 70.63 | +0.776% | 207,374 | +1.401% |
| 2026-06-25 | 70.36 | 70.49 | 69.88 | 70.09 | +0.935% | 11,072 | +2.188% |
| 2026-06-24 | 69.42 | 69.73 | 69.20 | 69.44 | -0.604% | 13,081 | +3.143% |
| 2026-06-23 | 70.13 | 70.23 | 69.83 | 69.86 | -2.697% | 23,753 | +2.521% |
| 2026-06-22 | 71.88 | 72.03 | 71.63 | 71.80 | +0.168% | 9,121 | -0.244% |
| 2026-06-18 | 72.04 | 72.04 | 71.64 | 71.67 | -0.175% | 7,306 | -0.077% |
| 2026-06-17 | 72.72 | 73.06 | 71.80 | 71.80 | -0.896% | 10,770 | -0.252% |
| 2026-06-16 | 72.66 | 72.74 | 72.40 | 72.45 | +0.013% | 10,968 | -1.145% |
| 2026-06-15 | 72.45 | 72.66 | 72.31 | 72.44 | +0.399% | 3,822 | -1.132% |
| 2026-06-12 | 71.42 | 72.24 | 71.42 | 72.15 | +0.625% | 8,250 | -0.737% |
| 2026-06-11 | 70.50 | 71.79 | 70.36 | 71.70 | +2.510% | 17,923 | -0.117% |
| 2026-06-10 | 70.56 | 70.58 | 69.95 | 69.95 | -1.026% | 3,705 | +2.390% |
| 2026-06-09 | 71.23 | 71.23 | 69.72 | 70.67 | +0.182% | 10,954 | +1.339% |
| 2026-06-08 | 71.00 | 71.00 | 70.49 | 70.55 | -0.232% | 9,436 | +1.523% |
| 2026-06-05 | 71.83 | 71.86 | 70.69 | 70.71 | -2.221% | 5,474 | +1.287% |
| 2026-06-04 | 72.43 | 72.47 | 72.10 | 72.32 | +0.503% | 3,133 | -0.963% |
| 2026-06-03 | 72.00 | 72.31 | 71.90 | 71.95 | -0.631% | 17,700 | -0.464% |
| 2026-06-02 | 72.10 | 72.41 | 72.10 | 72.41 | +0.500% | 2,427 | -1.092% |
| 2026-06-01 | 72.44 | 72.45 | 71.54 | 72.05 | -0.799% | 6,361 | -0.597% |
| 2026-05-29 | 72.83 | 72.83 | 72.36 | 72.63 | +0.290% | 9,268 | -1.391% |
| 2026-05-28 | 71.88 | 72.68 | 71.88 | 72.42 | +0.068% | 6,709 | -1.105% |
| 2026-05-27 | 72.51 | 72.53 | 72.34 | 72.37 | -0.405% | 8,224 | -1.038% |
| 2026-05-26 | 72.76 | 72.80 | 72.60 | 72.67 | +1.033% | 5,857 | -1.439% |
| 2026-05-22 | 71.93 | 72.19 | 71.89 | 71.92 | -0.164% | 14,300 | -0.421% |
| 2026-05-21 | 71.62 | 72.29 | 71.54 | 72.04 | +0.133% | 2,458 | -0.584% |
| 2026-05-20 | 71.07 | 72.17 | 71.07 | 71.94 | +1.188% | 4,909 | -0.452% |
| 2026-05-19 | 71.09 | 71.43 | 71.09 | 71.10 | -1.050% | 18,073 | +0.731% |
| 2026-05-18 | 71.60 | 71.89 | 71.39 | 71.85 | +0.833% | 4,531 | -0.327% |
| 2026-05-15 | 71.26 | 71.42 | 71.14 | 71.26 | -1.737% | 6,162 | +0.503% |
| 2026-05-14 | 72.38 | 72.65 | 72.38 | 72.52 | +0.279% | 5,884 | -1.242% |
| 2026-05-13 | 72.31 | 72.54 | 72.26 | 72.32 | +0.289% | 6,497 | -0.967% |
| 2026-05-12 | 71.82 | 72.11 | 71.41 | 72.11 | -0.216% | 2,867 | -0.680% |
| 2026-05-11 | 72.58 | 72.58 | 72.14 | 72.27 | +0.293% | 11,673 | -0.894% |
| 2026-05-08 | 72.13 | 72.16 | 72.03 | 72.06 | +0.635% | 2,000 | -0.604% |
| 2026-05-07 | 72.15 | 72.15 | 71.55 | 71.60 | -0.611% | 5,061 | +0.027% |
| 2026-05-06 | 72.10 | 72.20 | 71.73 | 72.04 | +1.903% | 1,638 | -0.584% |
| 2026-05-05 | 70.52 | 70.89 | 70.50 | 70.69 | +1.137% | 2,113 | +1.308% |
| 2026-05-04 | 70.41 | 70.41 | 69.76 | 69.90 | -1.291% | 10,946 | +2.460% |
| 2026-05-01 | 71.07 | 71.31 | 70.73 | 70.81 | -0.495% | 15,348 | +1.137% |
| 2026-04-30 | 70.33 | 71.19 | 70.20 | 71.17 | +2.621% | 8,512 | +0.636% |
| 2026-04-29 | 69.46 | 69.53 | 69.11 | 69.35 | -0.732% | 5,277 | +3.274% |
| 2026-04-28 | 70.14 | 70.14 | 69.53 | 69.86 | -0.464% | 5,451 | +2.519% |
| 2026-04-27 | 70.42 | 70.42 | 70.19 | 70.19 | -0.232% | 3,447 | +2.043% |
| 2026-04-24 | 70.04 | 70.40 | 70.00 | 70.35 | +0.355% | 44,383 | +1.806% |
| 2026-04-23 | 70.47 | 70.65 | 69.97 | 70.10 | -0.544% | 2,353 | +2.168% |
| 2026-04-22 | 70.63 | 70.78 | 70.35 | 70.48 | +0.081% | 5,824 | +1.612% |
| 2026-04-21 | 71.31 | 71.44 | 70.41 | 70.43 | -1.836% | 6,134 | +1.695% |
| 2026-04-20 | 71.53 | 71.88 | 71.53 | 71.74 | -0.253% | 5,201 | -0.172% |
| 2026-04-17 | 72.11 | 72.25 | 71.92 | 71.92 | +0.675% | 7,928 | -0.425% |
| 2026-04-16 | 71.42 | 71.50 | 71.18 | 71.44 | +0.265% | 15,507 | +0.247% |
| 2026-04-15 | 71.49 | 71.49 | 71.00 | 71.25 | -0.273% | 3,753 | +0.512% |
| 2026-04-14 | 71.57 | 71.78 | 71.38 | 71.45 | +0.274% | 5,478 | +0.237% |
| 2026-04-13 | 70.39 | 71.40 | 70.39 | 71.25 | +0.536% | 4,701 | +0.512% |
| 2026-04-10 | 71.06 | 71.08 | 70.61 | 70.88 | +0.256% | 6,074 | +1.051% |
| 2026-04-09 | 70.20 | 70.82 | 70.19 | 70.69 | -0.065% | 5,689 | +1.309% |
| 2026-04-08 | 70.78 | 71.08 | 70.30 | 70.74 | +2.991% | 7,770 | +1.243% |
| 2026-04-07 | 68.21 | 68.69 | 68.06 | 68.69 | +0.040% | 3,756 | +4.272% |
| 2026-04-06 | 68.17 | 68.92 | 68.17 | 68.66 | +0.901% | 29,120 | +4.313% |
| 2026-04-02 | 67.39 | 68.24 | 67.39 | 68.05 | -0.605% | 2,597 | +5.253% |
| 2026-04-01 | 68.51 | 68.90 | 68.40 | 68.46 | +1.364% | 7,553 | +4.616% |
| 2026-03-31 | 66.52 | 67.54 | 66.48 | 67.54 | +2.827% | 6,507 | +6.043% |
| 2026-03-30 | 65.86 | 66.21 | 65.52 | 65.68 | +0.523% | 11,048 | +9.041% |
| 2026-03-27 | 65.57 | 66.00 | 65.27 | 65.34 | -0.835% | 5,918 | +9.611% |
| 2026-03-26 | 66.88 | 66.88 | 65.89 | 65.89 | -1.811% | 7,951 | +8.696% |
| 2026-03-25 | 67.13 | 67.26 | 67.08 | 67.11 | +1.062% | 2,300 | +6.728% |
| 2026-03-24 | 65.90 | 66.71 | 65.90 | 66.40 | -0.244% | 7,165 | +7.861% |
| 2026-03-23 | 66.07 | 67.17 | 65.95 | 66.56 | +2.131% | 9,652 | +7.598% |
| 2026-03-20 | 66.56 | 66.68 | 64.97 | 65.17 | -2.901% | 4,759 | +9.892% |
| 2026-03-19 | 66.53 | 67.12 | 66.18 | 67.12 | -0.312% | 7,904 | +6.704% |
| 2026-03-18 | 67.66 | 67.79 | 67.25 | 67.33 | -1.377% | 5,296 | +6.371% |
| 2026-03-17 | 68.06 | 68.60 | 68.03 | 68.27 | +0.515% | 7,696 | +4.906% |
| 2026-03-16 | 67.60 | 68.20 | 67.60 | 67.92 | +1.298% | 11,618 | +5.447% |
| 2026-03-13 | 67.84 | 67.84 | 66.90 | 67.05 | -1.121% | 7,469 | +6.815% |
| 2026-03-12 | 67.90 | 70.60 | 67.63 | 67.81 | -1.281% | 9,507 | +5.618% |
| 2026-03-11 | 68.63 | 69.06 | 68.55 | 68.69 | -0.565% | 6,951 | +4.265% |
| 2026-03-10 | 68.96 | 69.68 | 68.91 | 69.08 | +0.451% | 12,040 | +3.676% |
| 2026-03-09 | 67.59 | 68.77 | 67.02 | 68.77 | +0.222% | 42,550 | +4.144% |
| 2026-03-06 | 67.68 | 68.81 | 67.68 | 68.62 | -0.769% | 3,307 | +4.374% |
| 2026-03-05 | 69.27 | 69.49 | 68.54 | 69.15 | -1.685% | 7,800 | +3.571% |
| 2026-03-04 | 69.87 | 70.38 | 69.83 | 70.34 | +1.243% | 4,755 | +1.826% |
| 2026-03-03 | 69.00 | 69.83 | 68.19 | 69.47 | -2.905% | 10,328 | +3.092% |
| 2026-03-02 | 71.75 | 72.06 | 71.43 | 71.55 | -2.120% | 79,152 | +0.097% |
| 2026-02-27 | 73.08 | 73.44 | 73.01 | 73.10 | +0.001% | 11,524 | -2.025% |
| 2026-02-26 | 72.75 | 73.11 | 72.30 | 73.10 | +0.136% | 15,395 | -2.024% |
| 2026-02-25 | 72.63 | 73.08 | 72.63 | 73.00 | +0.884% | 6,551 | -1.891% |
| 2026-02-24 | 71.78 | 72.38 | 71.78 | 72.36 | +0.222% | 37,724 | -1.023% |
| 2026-02-23 | 72.18 | 72.27 | 71.72 | 72.20 | +0.087% | 6,394 | -0.804% |
| 2026-02-20 | 72.14 | 72.86 | 71.91 | 72.14 | +0.372% | 3,482 | -0.718% |
| 2026-02-19 | 71.28 | 71.87 | 71.18 | 71.87 | +0.321% | 11,270 | -0.348% |
| 2026-02-18 | 71.81 | 72.07 | 71.58 | 71.64 | -0.139% | 3,443 | -0.028% |
| 2026-02-17 | 71.06 | 71.74 | 70.82 | 71.74 | +0.119% | 7,557 | -0.168% |
| 2026-02-13 | 71.13 | 71.69 | 71.13 | 71.66 | +0.427% | 6,193 | -0.049% |
| 2026-02-12 | 72.00 | 72.00 | 71.30 | 71.35 | -0.793% | 7,309 | +0.378% |
| 2026-02-11 | 71.99 | 72.20 | 71.65 | 71.92 | +0.258% | 7,838 | -0.418% |
| 2026-02-10 | 71.72 | 72.00 | 71.50 | 71.73 | +0.589% | 12,481 | -0.161% |
| 2026-02-09 | 70.75 | 71.43 | 70.75 | 71.31 | +1.588% | 16,192 | +0.427% |
| 2026-02-06 | 69.94 | 70.22 | 69.90 | 70.20 | +1.976% | 10,548 | +2.022% |
| 2026-02-05 | 69.09 | 69.18 | 68.84 | 68.84 | -1.566% | 11,270 | +4.038% |
| 2026-02-04 | 70.35 | 70.43 | 69.68 | 69.94 | +0.586% | 19,388 | +2.409% |
| 2026-02-03 | 68.78 | 69.54 | 68.78 | 69.53 | +0.951% | 20,479 | +3.008% |
| 2026-02-02 | 68.42 | 69.20 | 68.42 | 68.87 | +0.297% | 27,109 | +3.988% |
| 2026-01-30 | 69.12 | 69.30 | 68.50 | 68.67 | -1.644% | 12,309 | +4.297% |
| 2026-01-29 | 69.99 | 69.99 | 69.28 | 69.82 | +0.589% | 9,368 | +2.582% |
| 2026-01-28 | 69.46 | 69.65 | 69.15 | 69.41 | -0.887% | 16,726 | +3.186% |
| 2026-01-27 | 69.34 | 70.07 | 69.34 | 70.03 | +1.676% | 24,758 | +2.271% |
| 2026-01-26 | 69.17 | 69.17 | 68.81 | 68.88 | +0.476% | 9,940 | +3.985% |
| 2026-01-23 | 67.92 | 68.55 | 67.92 | 68.55 | +0.757% | 6,523 | +4.480% |
| 2026-01-22 | 68.02 | 68.16 | 68.02 | 68.03 | +0.873% | 6,735 | +5.270% |
| 2026-01-21 | 67.30 | 67.50 | 67.06 | 67.44 | +1.062% | 8,571 | +6.190% |
| 2026-01-20 | 66.60 | 67.06 | 66.60 | 66.74 | -0.855% | 16,114 | +7.317% |
| 2026-01-16 | 67.30 | 67.34 | 67.07 | 67.31 | +0.223% | 8,664 | +6.399% |
| 2026-01-15 | 67.14 | 67.30 | 67.13 | 67.16 | +0.045% | 11,139 | +6.636% |
| 2026-01-14 | 67.10 | 67.19 | 67.03 | 67.13 | +0.685% | 9,549 | +6.684% |
| 2026-01-13 | 66.80 | 66.80 | 66.64 | 66.68 | -0.595% | 12,258 | +7.415% |
| 2026-01-12 | 66.98 | 67.08 | 66.92 | 67.08 | +0.622% | 10,332 | +6.775% |
| 2026-01-09 | 66.55 | 66.68 | 66.45 | 66.66 | +0.613% | 7,300 | +7.439% |
| 2026-01-08 | 66.06 | 66.28 | 66.04 | 66.25 | +0.378% | 48,139 | +8.098% |
| 2026-01-07 | 66.35 | 66.35 | 66.00 | 66.00 | -0.625% | 10,055 | +8.507% |
| 2026-01-06 | 66.15 | 68.36 | 66.09 | 66.42 | +0.454% | 24,753 | +7.828% |
| 2026-01-05 | 65.05 | 66.12 | 65.05 | 66.12 | +0.885% | 9,882 | +8.318% |
| 2026-01-02 | 65.47 | 66.79 | 65.13 | 65.54 | +0.722% | 69,625 | +9.276% |
| 2025-12-31 | 65.10 | 65.10 | 64.77 | 65.07 | -0.276% | 3,491 | +10.065% |
| 2025-12-30 | 65.32 | 65.49 | 65.25 | 65.25 | +0.277% | 2,890 | +9.762% |
| 2025-12-29 | 65.04 | 65.09 | 64.90 | 65.07 | -0.276% | 4,998 | +10.065% |
| 2025-12-26 | 65.26 | 65.26 | 65.03 | 65.25 | +0.092% | 1,260 | +9.762% |
| 2025-12-24 | 64.99 | 65.20 | 64.99 | 65.19 | +0.015% | 3,160 | +9.863% |
| 2025-12-23 | 65.01 | 65.19 | 64.98 | 65.18 | +0.602% | 21,458 | +9.880% |
| 2025-12-22 | 64.47 | 64.79 | 64.47 | 64.79 | +0.606% | 9,156 | +10.541% |
| 2025-12-19 | 64.42 | 64.61 | 64.39 | 64.40 | +0.546% | 6,095 | +11.211% |
| 2025-12-18 | 64.13 | 64.31 | 63.97 | 64.05 | +0.502% | 5,639 | +11.818% |
| 2025-12-17 | 64.01 | 64.02 | 63.57 | 63.73 | -0.476% | 7,601 | +12.380% |
| 2025-12-16 | 64.01 | 64.06 | 63.92 | 64.03 | -1.196% | 7,705 | +11.844% |
| 2025-12-15 | 64.91 | 64.95 | 64.60 | 64.81 | +0.605% | 5,392 | +10.507% |
| 2025-12-12 | 64.77 | 64.77 | 64.17 | 64.42 | -0.279% | 3,676 | +11.176% |
| 2025-12-11 | 63.99 | 64.69 | 63.99 | 64.60 | +0.529% | 5,678 | +10.866% |
| 2025-12-10 | 63.53 | 64.26 | 63.53 | 64.26 | +0.974% | 4,000 | +11.453% |
| 2025-12-09 | 63.70 | 63.78 | 63.38 | 63.64 | -0.068% | 3,848 | +12.539% |
| 2025-12-08 | 63.65 | 63.74 | 63.52 | 63.68 | -0.215% | 2,133 | +12.463% |
| 2025-12-05 | 63.88 | 63.88 | 63.53 | 63.82 | +0.251% | 4,184 | +12.221% |
| 2025-12-04 | 63.68 | 63.71 | 63.61 | 63.66 | +0.094% | 2,662 | +12.503% |
| 2025-12-03 | 63.23 | 63.60 | 63.23 | 63.60 | +0.730% | 4,713 | +12.609% |
| 2025-12-02 | 62.94 | 63.20 | 62.85 | 63.14 | -0.028% | 2,900 | +13.432% |
| 2025-12-01 | 63.29 | 63.40 | 63.15 | 63.16 | -0.446% | 40,304 | +13.400% |
| 2025-11-28 | 63.34 | 63.48 | 63.34 | 63.44 | +0.777% | 806 | +12.895% |
| 2025-11-26 | 62.71 | 62.96 | 62.71 | 62.95 | +1.185% | 1,779 | +13.772% |
| 2025-11-25 | 61.79 | 62.27 | 61.79 | 62.21 | +1.350% | 4,300 | +15.120% |
| 2025-11-24 | 61.22 | 61.55 | 61.17 | 61.38 | +0.435% | 3,990 | +16.674% |
| 2025-11-21 | 60.70 | 61.35 | 60.62 | 61.12 | +1.268% | 5,880 | +17.182% |
| 2025-11-20 | 61.45 | 61.45 | 60.26 | 60.35 | -1.225% | 8,338 | +18.668% |
| 2025-11-19 | 60.57 | 61.42 | 60.53 | 61.10 | -0.159% | 5,061 | +17.214% |
| 2025-11-18 | 61.07 | 61.39 | 60.95 | 61.20 | -1.030% | 5,083 | +17.027% |
| 2025-11-17 | 62.19 | 62.23 | 61.75 | 61.84 | -0.905% | 3,015 | +15.823% |
| 2025-11-14 | 62.14 | 62.59 | 62.14 | 62.40 | -0.385% | 4,045 | +14.775% |
| 2025-11-13 | 63.04 | 63.13 | 62.63 | 62.64 | -0.571% | 6,190 | +14.333% |
| 2025-11-12 | 62.93 | 63.19 | 62.93 | 63.00 | +0.519% | 7,090 | +13.680% |
| 2025-11-11 | 62.51 | 62.70 | 62.45 | 62.68 | +0.498% | 2,522 | +14.270% |
| 2025-11-10 | 61.77 | 62.44 | 61.77 | 62.37 | +1.214% | 6,350 | +14.838% |
| 2025-11-07 | 61.00 | 61.62 | 60.96 | 61.62 | +0.751% | 4,164 | +16.233% |
| 2025-11-06 | 61.13 | 61.32 | 61.12 | 61.16 | -0.222% | 3,243 | +17.106% |
| 2025-11-05 | 61.33 | 61.38 | 61.16 | 61.29 | +0.395% | 4,913 | +16.846% |
| 2025-11-04 | 61.07 | 61.32 | 60.85 | 61.05 | -0.634% | 20,996 | +17.307% |
| 2025-11-03 | 61.63 | 61.65 | 61.37 | 61.44 | -0.159% | 5,796 | +16.564% |
| 2025-10-31 | 61.70 | 61.70 | 61.38 | 61.54 | -0.375% | 8,754 | +16.379% |
| 2025-10-30 | 61.66 | 61.94 | 61.66 | 61.77 | -0.190% | 2,913 | +15.942% |
| 2025-10-29 | 62.11 | 62.35 | 61.75 | 61.89 | -0.597% | 3,140 | +15.722% |
| 2025-10-28 | 62.06 | 62.42 | 62.06 | 62.26 | -0.127% | 2,197 | +15.031% |
| 2025-10-27 | 62.79 | 62.79 | 62.20 | 62.34 | +0.346% | 2,031 | +14.885% |
| 2025-10-24 | 61.99 | 62.13 | 61.99 | 62.13 | +0.291% | 1,393 | +15.283% |
| 2025-10-23 | 61.77 | 62.00 | 61.77 | 61.95 | +0.838% | 2,647 | +15.618% |
| 2025-10-22 | 61.39 | 61.53 | 61.35 | 61.43 | +0.298% | 2,368 | +16.587% |
| 2025-10-21 | 61.43 | 61.43 | 61.13 | 61.25 | -1.038% | 2,602 | +16.935% |
| 2025-10-20 | 62.02 | 62.02 | 61.88 | 61.89 | +0.640% | 859 | +15.721% |
| 2025-10-17 | 61.44 | 61.65 | 61.35 | 61.50 | -0.095% | 12,211 | +16.462% |
| 2025-10-16 | 61.82 | 61.82 | 61.45 | 61.55 | +0.284% | 2,249 | +16.351% |
| 2025-10-15 | 61.40 | 61.56 | 61.18 | 61.38 | +0.522% | 3,516 | +16.682% |
| 2025-10-14 | 60.67 | 61.19 | 60.67 | 61.06 | +0.356% | 1,408 | +17.291% |
| 2025-10-13 | 60.79 | 61.01 | 60.78 | 60.84 | +0.950% | 2,900 | +17.708% |
| 2025-10-10 | 61.05 | 61.05 | 60.15 | 60.27 | -1.940% | 9,717 | +18.827% |
| 2025-10-09 | 61.89 | 61.89 | 61.38 | 61.46 | -0.694% | 3,491 | +16.522% |
| 2025-10-08 | 61.94 | 61.95 | 61.83 | 61.89 | +0.201% | 3,910 | +15.713% |
| 2025-10-07 | 62.06 | 62.06 | 61.76 | 61.77 | -0.834% | 2,716 | +15.946% |
| 2025-10-06 | 62.20 | 62.42 | 62.20 | 62.29 | +0.214% | 3,362 | +14.978% |
| 2025-10-03 | 62.14 | 62.32 | 62.08 | 62.16 | +0.744% | 3,912 | +15.224% |
| 2025-10-02 | 61.90 | 61.90 | 61.49 | 61.70 | -0.134% | 2,323 | +16.081% |
| 2025-10-01 | 61.84 | 62.02 | 61.63 | 61.78 | +0.403% | 29,956 | +15.926% |
| 2025-09-30 | 61.35 | 61.53 | 61.14 | 61.53 | +0.435% | 4,745 | +16.393% |
| 2025-09-29 | 61.43 | 61.43 | 61.21 | 61.27 | +0.233% | 2,735 | +16.899% |
| 2025-09-26 | 61.06 | 61.17 | 60.99 | 61.12 | +0.682% | 7,309 | +17.171% |
| 2025-09-25 | 60.65 | 60.78 | 60.58 | 60.71 | -0.553% | 10,370 | +17.970% |
| 2025-09-24 | 61.04 | 61.05 | 61.03 | 61.05 | -0.589% | 2,355 | +17.318% |
| 2025-09-23 | 61.52 | 61.52 | 61.37 | 61.41 | -0.434% | 1,511 | +16.627% |
| 2025-09-22 | 61.47 | 61.71 | 61.38 | 61.68 | +0.377% | 4,645 | +16.122% |
| 2025-09-19 | 61.36 | 61.44 | 61.36 | 61.44 | -0.245% | 3,494 | +16.559% |
| 2025-09-18 | 61.40 | 61.72 | 61.35 | 61.60 | +0.084% | 6,132 | +16.274% |
| 2025-09-17 | 61.72 | 62.01 | 61.54 | 61.54 | -0.452% | 3,013 | +16.372% |
| 2025-09-16 | 61.82 | 61.89 | 61.61 | 61.82 | -0.221% | 7,288 | +15.846% |
| 2025-09-15 | 61.87 | 61.96 | 61.76 | 61.96 | +0.654% | 8,290 | +15.590% |
| 2025-09-12 | 61.58 | 61.63 | 61.47 | 61.56 | -0.323% | 4,764 | +16.346% |
| 2025-09-11 | 61.49 | 61.82 | 61.49 | 61.76 | +0.944% | 4,288 | +15.970% |
| 2025-09-10 | 61.34 | 61.41 | 61.16 | 61.18 | +0.065% | 8,060 | +17.064% |
| 2025-09-09 | 61.22 | 61.24 | 61.12 | 61.14 | -0.287% | 4,870 | +17.140% |
| 2025-09-08 | 61.22 | 61.38 | 60.99 | 61.32 | +1.008% | 5,150 | +16.804% |
| 2025-09-05 | 60.96 | 61.11 | 60.58 | 60.70 | +0.583% | 4,675 | +17.981% |
| 2025-09-04 | 60.15 | 60.41 | 60.15 | 60.35 | +0.453% | 6,465 | +18.669% |
| 2025-09-03 | 59.86 | 60.09 | 59.86 | 60.08 | +0.271% | 13,165 | +19.207% |
| 2025-09-02 | 59.55 | 60.12 | 59.55 | 59.92 | -0.960% | 9,970 | +19.531% |
| 2025-08-29 | 60.47 | 60.56 | 60.44 | 60.50 | -0.222% | 5,371 | +18.383% |
| 2025-08-28 | 60.60 | 60.72 | 60.53 | 60.63 | +0.327% | 4,628 | +18.120% |
| 2025-08-27 | 60.27 | 60.44 | 60.27 | 60.44 | -0.252% | 1,322 | +18.505% |
| 2025-08-26 | 60.38 | 60.66 | 60.38 | 60.59 | +0.055% | 6,681 | +18.207% |
| 2025-08-25 | 60.98 | 61.19 | 60.55 | 60.55 | -1.198% | 2,284 | +18.272% |
| 2025-08-22 | 61.29 | 61.29 | 61.09 | 61.29 | +1.722% | 2,695 | +16.855% |
| 2025-08-21 | 60.30 | 60.46 | 60.14 | 60.25 | -0.290% | 5,700 | +18.867% |
| 2025-08-20 | 60.30 | 60.55 | 60.30 | 60.43 | +0.325% | 2,841 | +18.523% |
| 2025-08-19 | 60.50 | 60.51 | 60.20 | 60.23 | +0.051% | 5,893 | +18.908% |
| 2025-08-18 | 60.08 | 60.31 | 60.06 | 60.20 | -0.113% | 5,307 | +18.968% |
| 2025-08-15 | 60.36 | 60.81 | 60.18 | 60.27 | +0.400% | 3,380 | +18.834% |
| 2025-08-14 | 59.79 | 60.06 | 59.79 | 60.03 | -0.087% | 6,272 | +19.310% |
| 2025-08-13 | 60.09 | 60.14 | 60.00 | 60.08 | +0.277% | 3,028 | +19.207% |
| 2025-08-12 | 59.45 | 59.96 | 59.45 | 59.91 | +1.199% | 4,862 | +19.537% |
| 2025-08-11 | 59.25 | 59.52 | 59.16 | 59.20 | -0.328% | 3,840 | +20.971% |
| 2025-08-08 | 59.39 | 59.55 | 59.39 | 59.40 | +0.374% | 4,907 | +20.574% |
| 2025-08-07 | 59.26 | 59.37 | 58.97 | 59.18 | +0.563% | 5,460 | +21.024% |
| 2025-08-06 | 58.70 | 58.91 | 58.70 | 58.85 | +0.712% | 1,307 | +21.706% |
| 2025-08-05 | 58.25 | 58.45 | 58.23 | 58.43 | +0.069% | 4,156 | +22.572% |
| 2025-08-04 | 58.14 | 58.39 | 58.11 | 58.39 | +1.340% | 4,136 | +22.657% |
| 2025-08-01 | 57.29 | 57.63 | 57.27 | 57.62 | -0.211% | 21,928 | +24.301% |
| 2025-07-31 | 57.72 | 57.89 | 57.62 | 57.74 | -0.146% | 4,186 | +24.038% |
| 2025-07-30 | 58.22 | 58.34 | 57.82 | 57.82 | -0.943% | 3,910 | +23.856% |
| 2025-07-29 | 58.37 | 58.54 | 58.34 | 58.38 | +0.072% | 19,114 | +22.689% |
| 2025-07-28 | 58.67 | 58.68 | 58.33 | 58.33 | -1.654% | 7,444 | +22.777% |
| 2025-07-25 | 59.03 | 59.33 | 59.03 | 59.31 | -0.112% | 2,017 | +20.746% |
| 2025-07-24 | 59.38 | 62.67 | 59.38 | 59.38 | -0.750% | 5,832 | +20.611% |
| 2025-07-23 | 59.28 | 59.83 | 59.28 | 59.83 | +2.041% | 4,098 | +19.707% |
| 2025-07-22 | 58.23 | 58.65 | 58.19 | 58.63 | +0.926% | 1,899 | +22.150% |
| 2025-07-21 | 58.00 | 58.34 | 58.00 | 58.09 | +0.669% | 3,314 | +23.280% |
| 2025-07-18 | 58.07 | 58.17 | 57.70 | 57.71 | -0.416% | 5,204 | +24.105% |
| 2025-07-17 | 57.64 | 58.30 | 57.64 | 57.95 | +0.010% | 3,812 | +23.588% |
| 2025-07-16 | 57.56 | 58.20 | 57.52 | 57.94 | +0.494% | 4,340 | +23.600% |
| 2025-07-15 | 58.21 | 58.34 | 57.64 | 57.66 | -0.913% | 14,786 | +24.210% |
| 2025-07-14 | 58.14 | 58.80 | 58.12 | 58.19 | +0.013% | 7,370 | +23.076% |
| 2025-07-11 | 58.24 | 58.69 | 58.07 | 58.18 | -0.607% | 3,519 | +23.092% |
| 2025-07-10 | 58.41 | 58.56 | 58.31 | 58.54 | +0.016% | 2,115 | +22.344% |
| 2025-07-09 | 58.29 | 58.60 | 58.25 | 58.53 | +0.655% | 10,157 | +22.364% |
| 2025-07-08 | 57.90 | 58.40 | 57.85 | 58.15 | +0.873% | 3,118 | +23.165% |
| 2025-07-07 | 57.90 | 58.58 | 57.52 | 57.65 | -1.013% | 11,214 | +24.240% |
| 2025-07-03 | 58.88 | 58.88 | 58.23 | 58.24 | +0.033% | 17,183 | +22.981% |
| 2025-07-02 | 57.82 | 58.41 | 57.82 | 58.22 | +0.442% | 5,878 | +23.022% |
| 2025-07-01 | 57.94 | 58.08 | 57.75 | 57.96 | -0.160% | 11,221 | +23.565% |
| 2025-06-30 | 58.10 | 58.41 | 57.60 | 58.05 | +0.553% | 76,685 | +23.368% |
| 2025-06-27 | 57.57 | 57.99 | 57.50 | 57.73 | +0.643% | 11,332 | +24.050% |
| 2025-06-26 | 57.10 | 57.43 | 57.06 | 57.37 | +1.373% | 2,301 | +24.848% |
| 2025-06-25 | 56.55 | 56.67 | 56.47 | 56.59 | -0.321% | 14,794 | +26.562% |
| 2025-06-24 | 56.59 | 56.88 | 56.57 | 56.77 | -0.382% | 9,133 | +26.156% |
| 2025-06-23 | 56.41 | 57.00 | 56.41 | 56.99 | +0.695% | 3,174 | +25.674% |
| 2025-06-20 | 57.21 | 57.21 | 56.59 | 56.59 | -0.934% | 1,688 | +26.548% |
| 2025-06-18 | 57.37 | 57.38 | 56.98 | 57.13 | -0.020% | 10,731 | +25.366% |
| 2025-06-17 | 57.52 | 57.97 | 57.14 | 57.14 | -1.029% | 12,778 | +25.341% |
| 2025-06-16 | 58.03 | 58.25 | 57.60 | 57.73 | +0.237% | 8,522 | +24.051% |
| 2025-06-13 | 57.95 | 63.89 | 57.35 | 57.60 | -0.842% | 14,114 | +24.346% |
| 2025-06-12 | 58.88 | 58.88 | 57.83 | 58.09 | +0.805% | 1,856 | +23.299% |
| 2025-06-11 | 57.86 | 57.87 | 57.62 | 57.62 | +0.231% | 1,699 | +24.291% |
| 2025-06-10 | 57.55 | 57.56 | 57.35 | 57.49 | +0.206% | 1,460 | +24.578% |
| 2025-06-09 | 57.28 | 57.68 | 57.26 | 57.37 | -0.180% | 7,527 | +24.835% |
| 2025-06-06 | 57.36 | 57.57 | 57.36 | 57.48 | +0.265% | 7,503 | +24.610% |
| 2025-06-05 | 57.45 | 57.53 | 57.32 | 57.32 | +0.018% | 3,195 | +24.940% |
| 2025-06-04 | 57.34 | 57.58 | 57.31 | 57.31 | +0.565% | 766 | +24.963% |
| 2025-06-03 | 56.93 | 57.15 | 56.67 | 56.99 | -0.815% | 2,695 | +25.669% |
| 2025-06-02 | 56.96 | 57.53 | 56.95 | 57.46 | +1.355% | 24,304 | +24.645% |
| 2025-05-30 | 56.64 | 56.75 | 56.44 | 56.69 | +0.161% | 5,605 | +26.333% |
| 2025-05-29 | 56.71 | 57.84 | 56.42 | 56.60 | +0.267% | 12,539 | +26.537% |
| 2025-05-28 | 56.41 | 56.66 | 56.41 | 56.45 | -0.775% | 3,411 | +26.875% |
| 2025-05-27 | 57.18 | 57.18 | 56.68 | 56.89 | +1.346% | 8,798 | +25.891% |
| 2025-05-23 | 56.09 | 56.32 | 55.85 | 56.13 | +0.401% | 5,496 | +27.586% |
| 2025-05-22 | 55.79 | 56.24 | 55.62 | 55.91 | -0.059% | 22,251 | +28.098% |
| 2025-05-21 | 56.44 | 56.44 | 55.83 | 55.94 | -0.459% | 5,602 | +28.022% |
| 2025-05-20 | 55.95 | 56.33 | 55.95 | 56.20 | +0.769% | 4,100 | +27.435% |
| 2025-05-19 | 55.40 | 55.81 | 55.40 | 55.77 | +0.749% | 23,338 | +28.415% |
| 2025-05-16 | 55.17 | 55.36 | 55.17 | 55.36 | +0.220% | 304 | +29.377% |
| 2025-05-15 | 55.32 | 55.32 | 55.04 | 55.24 | +0.877% | 4,795 | +29.662% |
| 2025-05-14 | 55.12 | 55.22 | 54.76 | 54.76 | -1.145% | 4,740 | +30.799% |
| 2025-05-13 | 54.87 | 55.46 | 54.87 | 55.39 | +1.117% | 2,572 | +29.301% |
| 2025-05-12 | 54.71 | 54.78 | 54.60 | 54.78 | +0.230% | 6,121 | +30.745% |
| 2025-05-09 | 54.74 | 54.81 | 54.65 | 54.65 | +0.518% | 1,566 | +31.045% |
| 2025-05-08 | 54.51 | 54.60 | 54.37 | 54.37 | -0.173% | 1,360 | +31.724% |
| 2025-05-07 | 54.54 | 54.75 | 54.47 | 54.47 | -0.347% | 3,687 | +31.496% |
| 2025-05-06 | 54.50 | 54.80 | 54.33 | 54.66 | +0.350% | 1,058 | +31.039% |
| 2025-05-05 | 54.48 | 54.63 | 54.33 | 54.46 | +0.380% | 1,840 | +31.498% |
| 2025-05-02 | 54.59 | 54.59 | 54.14 | 54.26 | +1.127% | 2,310 | +31.998% |
| 2025-05-01 | 53.62 | 53.84 | 53.62 | 53.65 | -0.112% | 3,187 | +33.486% |
| 2025-04-30 | 53.37 | 53.85 | 53.37 | 53.71 | -0.033% | 3,147 | +33.337% |
| 2025-04-29 | 53.64 | 53.88 | 53.64 | 53.73 | +0.154% | 4,473 | +33.293% |
| 2025-04-28 | 53.33 | 53.75 | 53.33 | 53.65 | +0.867% | 4,283 | +33.499% |
| 2025-04-25 | 52.99 | 53.27 | 52.99 | 53.19 | +0.296% | 4,248 | +34.656% |
| 2025-04-24 | 53.17 | 53.17 | 53.03 | 53.03 | +1.163% | 424 | +35.055% |
| 2025-04-23 | 52.85 | 52.85 | 52.42 | 52.42 | -0.039% | 2,502 | +36.625% |
| 2025-04-22 | 52.44 | 52.44 | 52.44 | 52.44 | +1.636% | 509 | +36.571% |
| 2025-04-21 | 52.14 | 52.14 | 51.52 | 51.60 | -0.359% | 19,369 | +38.805% |
| 2025-04-17 | 51.55 | 52.16 | 51.55 | 51.78 | +1.300% | 3,902 | +38.307% |
| 2025-04-16 | 51.66 | 51.66 | 50.89 | 51.12 | +0.271% | 1,774 | +40.106% |
| 2025-04-15 | 51.43 | 51.43 | 50.80 | 50.98 | +0.206% | 9,550 | +40.486% |
| 2025-04-14 | 51.00 | 51.00 | 50.74 | 50.88 | 0.000% | 1,154 | +40.776% |