HDEF
Xtrackers MSCI EAFE High Dividend Yield Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
32.19USD+0.484%(+0.15)265,952
HDEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.08 | 32.23 | 32.06 | 32.18 | +0.437% | 265,952 | 0.000% |
| 2026-10-01 | 32.19 | 32.19 | 31.95 | 32.04 | -0.958% | 446,691 | +0.437% |
| 2026-09-30 | 32.67 | 32.67 | 32.31 | 32.35 | -0.736% | 200,711 | -0.526% |
| 2026-09-29 | 32.66 | 32.72 | 32.42 | 32.59 | -1.212% | 268,439 | -1.258% |
| 2026-09-28 | 32.90 | 33.08 | 32.85 | 32.99 | -0.121% | 129,189 | -2.455% |
| 2026-09-25 | 32.98 | 33.05 | 32.87 | 33.03 | +0.365% | 136,632 | -2.573% |
| 2026-09-24 | 32.85 | 32.99 | 32.79 | 32.91 | +0.244% | 114,672 | -2.218% |
| 2026-09-23 | 32.88 | 32.97 | 32.66 | 32.83 | -1.114% | 302,058 | -1.980% |
| 2026-09-22 | 33.19 | 33.29 | 33.11 | 33.20 | -0.060% | 123,686 | -3.072% |
| 2026-09-21 | 33.32 | 33.35 | 33.18 | 33.22 | +0.302% | 104,746 | -3.131% |
| 2026-09-18 | 33.19 | 33.21 | 33.07 | 33.12 | -1.808% | 119,854 | -2.838% |
| 2026-09-17 | 33.70 | 33.83 | 33.70 | 33.73 | +0.687% | 125,935 | -4.595% |
| 2026-09-16 | 33.80 | 33.82 | 33.40 | 33.50 | -0.711% | 133,242 | -3.940% |
| 2026-09-15 | 33.71 | 33.77 | 33.64 | 33.74 | -0.325% | 139,517 | -4.624% |
| 2026-09-14 | 33.92 | 33.98 | 33.74 | 33.85 | +0.774% | 103,947 | -4.934% |
| 2026-09-11 | 33.67 | 33.71 | 33.53 | 33.59 | +0.299% | 226,649 | -4.198% |
| 2026-09-10 | 33.65 | 33.66 | 33.41 | 33.49 | -0.209% | 204,456 | -3.912% |
| 2026-09-09 | 33.72 | 33.77 | 33.51 | 33.56 | -0.651% | 391,357 | -4.112% |
| 2026-09-08 | 33.93 | 33.97 | 33.78 | 33.78 | -1.573% | 123,964 | -4.737% |
| 2026-09-04 | 34.20 | 34.36 | 34.20 | 34.32 | -0.145% | 97,353 | -6.235% |
| 2026-09-03 | 34.36 | 34.47 | 34.27 | 34.37 | +0.910% | 102,072 | -6.372% |
| 2026-09-02 | 33.98 | 34.15 | 33.98 | 34.06 | +0.206% | 124,324 | -5.520% |
| 2026-09-01 | 34.04 | 34.16 | 33.95 | 33.99 | +0.295% | 95,982 | -5.325% |
| 2026-08-31 | 34.01 | 34.02 | 33.85 | 33.89 | -0.088% | 63,601 | -5.046% |
| 2026-08-28 | 34.06 | 34.13 | 33.88 | 33.92 | -0.177% | 134,561 | -5.130% |
| 2026-08-27 | 34.06 | 34.06 | 33.90 | 33.98 | -0.962% | 89,814 | -5.297% |
| 2026-08-26 | 34.44 | 34.48 | 34.30 | 34.31 | -0.637% | 106,572 | -6.208% |
| 2026-08-25 | 34.45 | 34.56 | 34.34 | 34.53 | +0.378% | 110,418 | -6.806% |
| 2026-08-24 | 34.21 | 34.42 | 34.21 | 34.40 | +0.204% | 53,229 | -6.453% |
| 2026-08-21 | 34.25 | 34.41 | 34.25 | 34.33 | +0.645% | 81,881 | -6.263% |
| 2026-08-20 | 34.17 | 34.27 | 34.09 | 34.11 | -0.176% | 178,588 | -5.658% |
| 2026-08-19 | 34.02 | 34.23 | 34.01 | 34.17 | +1.095% | 97,433 | -5.824% |
| 2026-08-18 | 33.80 | 33.95 | 33.80 | 33.80 | +0.297% | 97,559 | -4.793% |
| 2026-08-17 | 33.81 | 33.86 | 33.66 | 33.70 | -0.443% | 83,687 | -4.510% |
| 2026-08-14 | 33.83 | 33.92 | 33.82 | 33.85 | +0.148% | 89,761 | -4.934% |
| 2026-08-13 | 33.76 | 33.86 | 33.73 | 33.80 | +0.148% | 97,490 | -4.793% |
| 2026-08-12 | 33.72 | 33.85 | 33.71 | 33.75 | -0.531% | 83,790 | -4.652% |
| 2026-08-11 | 33.95 | 34.06 | 33.88 | 33.93 | -0.177% | 88,764 | -5.158% |
| 2026-08-10 | 33.97 | 34.01 | 33.92 | 33.99 | -0.381% | 84,610 | -5.325% |
| 2026-08-07 | 34.16 | 34.20 | 34.08 | 34.12 | +0.857% | 175,721 | -5.686% |
| 2026-08-06 | 34.00 | 34.05 | 33.81 | 33.83 | +0.267% | 103,904 | -4.877% |
| 2026-08-05 | 33.95 | 33.95 | 33.73 | 33.74 | 0.000% | 88,798 | -4.624% |
| 2026-08-04 | 33.86 | 33.86 | 33.71 | 33.74 | -0.089% | 121,268 | -4.624% |
| 2026-08-03 | 33.93 | 33.93 | 33.73 | 33.77 | -0.354% | 107,359 | -4.708% |
| 2026-07-31 | 33.86 | 33.94 | 33.65 | 33.89 | -0.950% | 95,711 | -5.046% |
| 2026-07-30 | 34.06 | 34.22 | 33.97 | 34.22 | +0.751% | 101,605 | -5.948% |
| 2026-07-29 | 33.84 | 34.20 | 33.84 | 33.96 | +0.266% | 128,489 | -5.241% |
| 2026-07-28 | 33.62 | 33.92 | 33.62 | 33.87 | +1.334% | 100,364 | -4.990% |
| 2026-07-27 | 33.40 | 33.57 | 33.40 | 33.42 | +0.403% | 95,420 | -3.722% |
| 2026-07-24 | 33.29 | 33.35 | 33.20 | 33.29 | +0.726% | 102,234 | -3.334% |
| 2026-07-23 | 32.99 | 33.10 | 32.95 | 33.05 | -0.751% | 119,984 | -2.632% |
| 2026-07-22 | 33.48 | 33.50 | 33.27 | 33.30 | +0.543% | 93,239 | -3.363% |
| 2026-07-21 | 33.12 | 33.17 | 33.02 | 33.12 | +0.272% | 90,401 | -2.838% |
| 2026-07-20 | 33.20 | 33.21 | 33.02 | 33.03 | -0.751% | 106,003 | -2.573% |
| 2026-07-17 | 33.25 | 33.41 | 33.19 | 33.28 | +0.392% | 134,597 | -3.305% |
| 2026-07-16 | 32.91 | 33.15 | 32.90 | 33.15 | +0.455% | 119,894 | -2.926% |
| 2026-07-15 | 32.77 | 33.08 | 32.73 | 33.00 | +0.825% | 104,490 | -2.485% |
| 2026-07-14 | 32.95 | 32.98 | 32.73 | 32.73 | +0.122% | 89,726 | -1.680% |
| 2026-07-13 | 32.83 | 32.90 | 32.67 | 32.69 | -0.092% | 108,368 | -1.560% |
| 2026-07-10 | 32.78 | 32.78 | 32.66 | 32.72 | +0.245% | 145,848 | -1.650% |
| 2026-07-09 | 32.64 | 32.74 | 32.61 | 32.64 | -0.061% | 131,279 | -1.409% |
| 2026-07-08 | 32.60 | 32.73 | 32.54 | 32.66 | -0.275% | 113,498 | -1.470% |
| 2026-07-07 | 32.88 | 32.99 | 32.74 | 32.75 | +0.476% | 165,655 | -1.740% |
| 2026-07-06 | 32.53 | 32.60 | 32.37 | 32.59 | -0.260% | 127,347 | -1.273% |
| 2026-07-02 | 32.51 | 32.78 | 32.51 | 32.68 | +2.285% | 95,995 | -1.530% |
| 2026-07-01 | 31.89 | 32.00 | 31.87 | 31.95 | -0.591% | 181,925 | +0.720% |
| 2026-06-30 | 32.14 | 32.21 | 32.05 | 32.14 | -0.526% | 88,613 | +0.124% |
| 2026-06-29 | 32.13 | 32.31 | 32.12 | 32.31 | +0.717% | 151,151 | -0.402% |
| 2026-06-26 | 31.99 | 32.17 | 31.97 | 32.08 | +0.187% | 1,718,031 | +0.312% |
| 2026-06-25 | 31.94 | 32.09 | 31.91 | 32.02 | +0.723% | 128,037 | +0.500% |
| 2026-06-24 | 31.71 | 31.83 | 31.66 | 31.79 | +0.379% | 188,019 | +1.227% |
| 2026-06-23 | 31.59 | 31.77 | 31.59 | 31.67 | +0.285% | 112,037 | +1.610% |
| 2026-06-22 | 31.45 | 31.75 | 31.45 | 31.58 | +0.095% | 98,190 | +1.900% |
| 2026-06-18 | 31.67 | 31.68 | 31.48 | 31.55 | -2.773% | 272,329 | +1.997% |
| 2026-06-17 | 32.84 | 32.89 | 32.36 | 32.45 | -0.977% | 132,118 | -0.832% |
| 2026-06-16 | 32.73 | 32.91 | 32.72 | 32.77 | +0.245% | 216,296 | -1.800% |
| 2026-06-15 | 32.92 | 32.92 | 32.64 | 32.69 | -0.608% | 106,043 | -1.560% |
| 2026-06-12 | 32.79 | 32.96 | 32.79 | 32.89 | +0.091% | 207,423 | -2.159% |
| 2026-06-11 | 32.64 | 32.97 | 32.49 | 32.86 | +1.671% | 217,691 | -2.069% |
| 2026-06-10 | 32.31 | 32.53 | 32.29 | 32.32 | +0.062% | 98,996 | -0.433% |
| 2026-06-09 | 32.36 | 32.42 | 32.12 | 32.30 | +0.435% | 130,096 | -0.372% |
| 2026-06-08 | 32.28 | 32.31 | 32.06 | 32.16 | -0.031% | 131,466 | +0.062% |
| 2026-06-05 | 32.43 | 32.45 | 32.07 | 32.17 | -0.556% | 227,298 | +0.031% |
| 2026-06-04 | 32.40 | 32.47 | 32.35 | 32.35 | +0.842% | 399,465 | -0.526% |
| 2026-06-03 | 32.21 | 32.31 | 32.08 | 32.08 | -0.957% | 103,718 | +0.312% |
| 2026-06-02 | 32.34 | 32.39 | 32.27 | 32.39 | +0.279% | 208,957 | -0.648% |
| 2026-06-01 | 32.44 | 32.44 | 32.26 | 32.30 | -1.163% | 227,219 | -0.372% |
| 2026-05-29 | 32.90 | 32.90 | 32.68 | 32.68 | -0.335% | 135,312 | -1.530% |
| 2026-05-28 | 32.77 | 32.90 | 32.75 | 32.79 | -0.666% | 239,723 | -1.860% |
| 2026-05-27 | 33.03 | 33.15 | 32.98 | 33.01 | -0.422% | 144,022 | -2.514% |
| 2026-05-26 | 33.38 | 33.38 | 33.09 | 33.15 | +0.091% | 651,642 | -2.926% |
| 2026-05-22 | 33.21 | 33.25 | 33.09 | 33.12 | -0.600% | 139,013 | -2.838% |
| 2026-05-21 | 33.13 | 33.43 | 33.11 | 33.32 | +0.030% | 215,854 | -3.421% |
| 2026-05-20 | 33.14 | 33.41 | 33.04 | 33.31 | +0.483% | 83,256 | -3.392% |
| 2026-05-19 | 33.12 | 33.23 | 33.10 | 33.15 | -0.211% | 102,489 | -2.926% |
| 2026-05-18 | 32.98 | 33.23 | 32.98 | 33.22 | +1.839% | 102,032 | -3.131% |
| 2026-05-15 | 32.69 | 32.76 | 32.62 | 32.62 | -0.851% | 95,251 | -1.349% |
| 2026-05-14 | 32.92 | 33.00 | 32.86 | 32.90 | 0.000% | 118,517 | -2.188% |
| 2026-05-13 | 32.67 | 32.90 | 32.67 | 32.90 | +0.183% | 67,425 | -2.188% |
| 2026-05-12 | 32.73 | 32.85 | 32.61 | 32.84 | +0.214% | 354,666 | -2.010% |
| 2026-05-11 | 32.85 | 32.92 | 32.75 | 32.77 | +0.092% | 128,481 | -1.800% |
| 2026-05-08 | 32.77 | 32.78 | 32.62 | 32.74 | +0.276% | 79,832 | -1.710% |
| 2026-05-07 | 33.08 | 33.08 | 32.62 | 32.65 | -1.760% | 133,654 | -1.440% |
| 2026-05-06 | 33.21 | 33.27 | 33.15 | 33.23 | +1.203% | 86,563 | -3.174% |
| 2026-05-05 | 32.80 | 32.87 | 32.66 | 32.84 | +0.984% | 83,165 | -2.010% |
| 2026-05-04 | 32.66 | 32.78 | 32.46 | 32.52 | -1.514% | 114,900 | -1.046% |
| 2026-05-01 | 33.24 | 33.27 | 33.00 | 33.02 | -0.302% | 93,800 | -2.544% |
| 2026-04-30 | 32.78 | 33.19 | 32.75 | 33.12 | +2.191% | 137,410 | -2.838% |
| 2026-04-29 | 32.54 | 32.54 | 32.34 | 32.41 | -1.189% | 154,204 | -0.710% |
| 2026-04-28 | 32.71 | 32.84 | 32.66 | 32.80 | +0.367% | 115,316 | -1.890% |
| 2026-04-27 | 32.85 | 32.92 | 32.68 | 32.68 | -0.729% | 132,553 | -1.530% |
| 2026-04-24 | 32.86 | 32.99 | 32.81 | 32.92 | +0.213% | 100,410 | -2.248% |
| 2026-04-23 | 32.92 | 33.09 | 32.66 | 32.85 | +0.030% | 137,974 | -2.040% |
| 2026-04-22 | 32.93 | 32.93 | 32.78 | 32.84 | +0.244% | 136,271 | -2.010% |
| 2026-04-21 | 33.16 | 33.21 | 32.76 | 32.76 | -1.740% | 234,942 | -1.770% |
| 2026-04-20 | 33.19 | 33.34 | 33.19 | 33.34 | +0.301% | 106,994 | -3.479% |
| 2026-04-17 | 33.28 | 33.31 | 33.19 | 33.24 | +0.241% | 111,082 | -3.189% |
| 2026-04-16 | 33.24 | 33.31 | 33.02 | 33.16 | -0.241% | 120,253 | -2.955% |
| 2026-04-15 | 33.39 | 33.39 | 33.16 | 33.24 | -0.150% | 128,835 | -3.189% |
| 2026-04-14 | 33.33 | 33.39 | 33.27 | 33.29 | -0.090% | 165,286 | -3.334% |
| 2026-04-13 | 33.05 | 33.32 | 32.94 | 33.32 | +0.422% | 178,635 | -3.421% |
| 2026-04-10 | 33.29 | 33.31 | 33.04 | 33.18 | 0.000% | 127,741 | -3.014% |
| 2026-04-09 | 32.93 | 33.26 | 32.92 | 33.18 | +0.302% | 102,731 | -3.014% |
| 2026-04-08 | 32.98 | 33.14 | 32.87 | 33.08 | +1.423% | 146,732 | -2.721% |
| 2026-04-07 | 32.45 | 32.67 | 32.31 | 32.62 | -0.242% | 116,558 | -1.337% |
| 2026-04-06 | 32.58 | 32.73 | 32.57 | 32.70 | +0.353% | 117,907 | -1.575% |
| 2026-04-02 | 32.32 | 32.59 | 32.27 | 32.58 | +0.370% | 111,150 | -1.228% |
| 2026-04-01 | 32.54 | 32.59 | 32.34 | 32.46 | +0.154% | 194,564 | -0.863% |
| 2026-03-31 | 32.19 | 32.41 | 31.96 | 32.41 | +1.982% | 176,467 | -0.710% |
| 2026-03-30 | 31.75 | 31.99 | 31.67 | 31.78 | +0.729% | 124,081 | +1.259% |
| 2026-03-27 | 31.58 | 31.78 | 31.46 | 31.55 | +0.032% | 178,584 | +1.997% |
| 2026-03-26 | 31.76 | 31.94 | 31.54 | 31.54 | -1.160% | 95,499 | +2.029% |
| 2026-03-25 | 31.86 | 32.00 | 31.79 | 31.91 | +1.013% | 86,759 | +0.846% |
| 2026-03-24 | 31.38 | 31.74 | 31.38 | 31.59 | -0.139% | 222,309 | +1.868% |
| 2026-03-23 | 31.57 | 31.88 | 31.41 | 31.63 | +1.119% | 173,596 | +1.726% |
| 2026-03-20 | 31.95 | 31.95 | 31.18 | 31.28 | -2.481% | 199,783 | +2.864% |
| 2026-03-19 | 31.91 | 32.30 | 31.86 | 32.08 | +0.140% | 856,122 | +0.312% |
| 2026-03-18 | 32.38 | 32.41 | 32.00 | 32.03 | -1.914% | 304,803 | +0.453% |
| 2026-03-17 | 32.72 | 32.84 | 32.65 | 32.66 | +0.709% | 82,765 | -1.470% |
| 2026-03-16 | 32.33 | 32.53 | 32.32 | 32.43 | +1.217% | 132,318 | -0.771% |
| 2026-03-13 | 32.31 | 32.41 | 31.98 | 32.04 | -0.016% | 167,521 | +0.437% |
| 2026-03-12 | 32.05 | 32.19 | 31.95 | 32.05 | -0.882% | 830,139 | +0.421% |
| 2026-03-11 | 32.24 | 32.41 | 32.16 | 32.33 | -0.247% | 123,384 | -0.464% |
| 2026-03-10 | 32.53 | 32.73 | 32.34 | 32.41 | +0.031% | 97,822 | -0.710% |
| 2026-03-09 | 31.93 | 32.48 | 31.77 | 32.40 | +0.279% | 240,970 | -0.679% |
| 2026-03-06 | 31.92 | 32.39 | 31.90 | 32.31 | -0.247% | 143,441 | -0.402% |
| 2026-03-05 | 32.43 | 32.57 | 32.12 | 32.39 | -1.848% | 157,210 | -0.648% |
| 2026-03-04 | 32.92 | 33.06 | 32.76 | 33.00 | +0.733% | 458,555 | -2.485% |
| 2026-03-03 | 32.58 | 32.86 | 32.28 | 32.76 | -2.529% | 373,227 | -1.770% |
| 2026-03-02 | 33.64 | 33.75 | 33.47 | 33.61 | -1.639% | 615,156 | -4.255% |
| 2026-02-27 | 34.15 | 34.26 | 34.08 | 34.17 | +0.767% | 192,180 | -5.824% |
| 2026-02-26 | 33.92 | 33.97 | 33.79 | 33.91 | -0.235% | 151,478 | -5.102% |
| 2026-02-25 | 33.92 | 34.07 | 33.86 | 33.99 | -0.118% | 428,749 | -5.325% |
| 2026-02-24 | 33.99 | 34.06 | 33.91 | 34.03 | +0.472% | 241,532 | -5.436% |
| 2026-02-23 | 33.75 | 33.95 | 33.75 | 33.87 | +0.445% | 286,568 | -4.990% |
| 2026-02-20 | 33.53 | 33.79 | 33.50 | 33.72 | +0.597% | 151,795 | -4.567% |
| 2026-02-19 | 33.40 | 33.55 | 33.34 | 33.52 | +0.060% | 150,905 | -3.998% |
| 2026-02-18 | 33.64 | 33.64 | 33.40 | 33.50 | -0.327% | 103,712 | -3.940% |
| 2026-02-17 | 33.54 | 33.65 | 33.37 | 33.61 | +0.328% | 171,799 | -4.255% |
| 2026-02-13 | 33.44 | 33.60 | 33.36 | 33.50 | -0.030% | 187,934 | -3.940% |
| 2026-02-12 | 33.56 | 33.59 | 33.37 | 33.51 | -0.119% | 182,020 | -3.969% |
| 2026-02-11 | 33.42 | 33.59 | 33.31 | 33.55 | +0.811% | 144,536 | -4.083% |
| 2026-02-10 | 33.33 | 33.34 | 33.23 | 33.28 | 0.000% | 143,237 | -3.305% |
| 2026-02-09 | 33.16 | 33.34 | 33.16 | 33.28 | +0.211% | 120,690 | -3.305% |
| 2026-02-06 | 32.99 | 33.21 | 32.99 | 33.21 | +1.498% | 111,078 | -3.101% |
| 2026-02-05 | 32.72 | 32.85 | 32.67 | 32.72 | -0.758% | 236,691 | -1.650% |
| 2026-02-04 | 33.04 | 33.15 | 32.91 | 32.97 | +1.634% | 421,413 | -2.396% |
| 2026-02-03 | 32.11 | 32.47 | 32.11 | 32.44 | +0.714% | 255,178 | -0.801% |
| 2026-02-02 | 32.17 | 32.24 | 32.04 | 32.21 | +0.437% | 149,181 | -0.093% |
| 2026-01-30 | 32.19 | 32.19 | 31.91 | 32.07 | -0.311% | 116,346 | +0.343% |
| 2026-01-29 | 32.17 | 32.25 | 31.93 | 32.17 | +1.515% | 325,363 | +0.031% |
| 2026-01-28 | 31.75 | 31.83 | 31.61 | 31.69 | -1.015% | 146,320 | +1.546% |
| 2026-01-27 | 31.81 | 32.07 | 31.81 | 32.02 | +1.538% | 168,478 | +0.515% |
| 2026-01-26 | 31.49 | 31.61 | 31.49 | 31.53 | +0.606% | 189,437 | +2.062% |
| 2026-01-23 | 31.11 | 31.38 | 31.06 | 31.34 | +0.513% | 136,717 | +2.680% |
| 2026-01-22 | 31.14 | 31.23 | 31.11 | 31.18 | +0.451% | 159,742 | +3.207% |
| 2026-01-21 | 30.96 | 31.09 | 30.78 | 31.04 | +0.323% | 193,083 | +3.673% |
| 2026-01-20 | 30.88 | 31.08 | 30.88 | 30.94 | -0.722% | 194,389 | +4.008% |
| 2026-01-16 | 31.20 | 31.20 | 31.07 | 31.16 | +0.370% | 93,267 | +3.257% |
| 2026-01-15 | 31.14 | 31.18 | 31.05 | 31.05 | -0.640% | 153,806 | +3.639% |
| 2026-01-14 | 31.06 | 31.25 | 31.05 | 31.25 | +1.129% | 161,659 | +2.976% |
| 2026-01-13 | 30.98 | 30.98 | 30.84 | 30.90 | -0.575% | 138,275 | +4.138% |
| 2026-01-12 | 31.02 | 31.11 | 30.99 | 31.08 | +0.323% | 204,342 | +3.539% |
| 2026-01-09 | 30.90 | 31.02 | 30.90 | 30.98 | +0.226% | 111,995 | +3.873% |
| 2026-01-08 | 30.74 | 30.91 | 30.74 | 30.91 | +0.162% | 175,162 | +4.109% |
| 2026-01-07 | 30.90 | 30.92 | 30.80 | 30.86 | -0.612% | 370,866 | +4.277% |
| 2026-01-06 | 31.20 | 31.29 | 31.05 | 31.05 | -0.321% | 149,857 | +3.639% |
| 2026-01-05 | 30.86 | 31.15 | 30.77 | 31.15 | -0.128% | 175,929 | +3.307% |
| 2026-01-02 | 31.21 | 31.21 | 31.05 | 31.19 | +0.645% | 108,012 | +3.174% |
| 2025-12-31 | 31.01 | 31.05 | 30.95 | 30.99 | -0.257% | 123,220 | +3.840% |
| 2025-12-30 | 31.13 | 31.19 | 31.07 | 31.07 | 0.000% | 109,087 | +3.573% |
| 2025-12-29 | 31.05 | 31.11 | 30.98 | 31.07 | 0.000% | 159,457 | +3.573% |
| 2025-12-26 | 31.13 | 31.13 | 31.02 | 31.07 | +0.032% | 65,786 | +3.573% |
| 2025-12-24 | 31.01 | 31.11 | 31.01 | 31.06 | -0.129% | 46,155 | +3.606% |
| 2025-12-23 | 31.02 | 31.11 | 31.00 | 31.10 | +0.745% | 128,544 | +3.473% |
| 2025-12-22 | 30.86 | 30.94 | 30.82 | 30.87 | +0.065% | 122,137 | +4.244% |
| 2025-12-19 | 30.79 | 30.93 | 30.76 | 30.85 | -0.162% | 87,234 | +4.311% |
| 2025-12-18 | 31.04 | 31.04 | 30.80 | 30.90 | +0.227% | 91,235 | +4.142% |
| 2025-12-17 | 30.85 | 30.96 | 30.79 | 30.83 | +0.097% | 79,284 | +4.379% |
| 2025-12-16 | 31.00 | 31.00 | 30.76 | 30.80 | -0.645% | 116,882 | +4.481% |
| 2025-12-15 | 31.02 | 31.05 | 30.87 | 31.00 | +0.879% | 107,038 | +3.806% |
| 2025-12-12 | 30.85 | 30.88 | 30.67 | 30.73 | -0.486% | 90,426 | +4.719% |
| 2025-12-11 | 30.80 | 30.95 | 30.78 | 30.88 | +0.981% | 132,204 | +4.210% |
| 2025-12-10 | 30.46 | 30.67 | 30.40 | 30.58 | +0.691% | 86,805 | +5.232% |
| 2025-12-09 | 30.49 | 30.51 | 30.33 | 30.37 | +0.297% | 231,121 | +5.960% |
| 2025-12-08 | 30.39 | 30.40 | 30.28 | 30.28 | -0.526% | 94,215 | +6.275% |
| 2025-12-05 | 30.53 | 30.58 | 30.40 | 30.44 | -0.262% | 166,659 | +5.716% |
| 2025-12-04 | 30.58 | 30.68 | 30.48 | 30.52 | -0.033% | 96,032 | +5.439% |
| 2025-12-03 | 30.52 | 30.60 | 30.47 | 30.53 | 0.000% | 103,197 | +5.405% |
| 2025-12-02 | 30.60 | 30.60 | 30.43 | 30.53 | +0.461% | 364,700 | +5.405% |
| 2025-12-01 | 30.57 | 30.57 | 30.39 | 30.39 | -0.426% | 82,902 | +5.890% |
| 2025-11-28 | 30.43 | 30.54 | 30.38 | 30.52 | +0.066% | 60,682 | +5.439% |
| 2025-11-26 | 30.34 | 30.53 | 30.34 | 30.50 | +0.627% | 113,558 | +5.508% |
| 2025-11-25 | 30.11 | 30.33 | 30.11 | 30.31 | +1.473% | 217,164 | +6.170% |
| 2025-11-24 | 29.97 | 30.05 | 29.84 | 29.87 | -0.764% | 130,440 | +7.734% |
| 2025-11-21 | 29.86 | 30.12 | 29.85 | 30.10 | +1.758% | 363,510 | +6.910% |
| 2025-11-20 | 29.95 | 29.97 | 29.57 | 29.58 | -0.905% | 203,438 | +8.790% |
| 2025-11-19 | 30.00 | 30.02 | 29.79 | 29.85 | -0.594% | 139,163 | +7.806% |
| 2025-11-18 | 29.93 | 30.11 | 29.85 | 30.03 | -0.205% | 152,715 | +7.165% |
| 2025-11-17 | 30.26 | 30.36 | 30.04 | 30.09 | -0.906% | 119,486 | +6.946% |
| 2025-11-14 | 30.42 | 30.43 | 30.34 | 30.36 | -0.246% | 119,056 | +5.977% |
| 2025-11-13 | 30.56 | 30.66 | 30.44 | 30.44 | -0.327% | 186,840 | +5.716% |
| 2025-11-12 | 30.52 | 30.65 | 30.43 | 30.54 | +0.164% | 85,622 | +5.370% |
| 2025-11-11 | 30.34 | 30.53 | 30.34 | 30.49 | +1.128% | 134,963 | +5.543% |
| 2025-11-10 | 30.01 | 30.15 | 29.90 | 30.15 | +0.836% | 99,239 | +6.733% |
| 2025-11-07 | 29.61 | 29.90 | 29.60 | 29.90 | +0.809% | 84,180 | +7.625% |
| 2025-11-06 | 29.58 | 29.72 | 29.57 | 29.66 | +0.474% | 130,275 | +8.496% |
| 2025-11-05 | 29.40 | 29.58 | 29.40 | 29.52 | +0.889% | 167,782 | +9.011% |
| 2025-11-04 | 29.18 | 29.36 | 29.17 | 29.26 | -0.408% | 57,942 | +9.979% |
| 2025-11-03 | 29.39 | 29.41 | 29.29 | 29.38 | +0.034% | 79,031 | +9.530% |
| 2025-10-31 | 29.45 | 29.47 | 29.30 | 29.37 | -0.743% | 143,673 | +9.568% |
| 2025-10-30 | 29.52 | 29.69 | 29.48 | 29.59 | -0.135% | 139,183 | +8.753% |
| 2025-10-29 | 29.90 | 29.90 | 29.56 | 29.63 | -0.770% | 118,257 | +8.606% |
| 2025-10-28 | 29.96 | 30.00 | 29.84 | 29.86 | -0.400% | 115,656 | +7.770% |
| 2025-10-27 | 29.98 | 30.04 | 29.92 | 29.98 | +0.100% | 87,779 | +7.338% |
| 2025-10-24 | 29.96 | 29.99 | 29.88 | 29.95 | +0.167% | 77,496 | +7.446% |
| 2025-10-23 | 29.86 | 29.92 | 29.81 | 29.90 | +0.504% | 95,139 | +7.625% |
| 2025-10-22 | 29.61 | 29.79 | 29.61 | 29.75 | +0.473% | 85,184 | +8.168% |
| 2025-10-21 | 29.66 | 29.69 | 29.55 | 29.61 | -0.269% | 92,850 | +8.680% |
| 2025-10-20 | 29.69 | 29.77 | 29.65 | 29.69 | +0.034% | 74,528 | +8.387% |
| 2025-10-17 | 29.50 | 29.73 | 29.49 | 29.68 | +0.440% | 57,898 | +8.423% |
| 2025-10-16 | 29.59 | 29.72 | 29.50 | 29.55 | +0.034% | 124,292 | +8.900% |
| 2025-10-15 | 29.46 | 29.59 | 29.41 | 29.54 | -0.068% | 87,071 | +8.937% |
| 2025-10-14 | 29.35 | 29.62 | 29.33 | 29.56 | +0.716% | 120,481 | +8.863% |
| 2025-10-13 | 29.31 | 29.41 | 29.27 | 29.35 | +0.171% | 124,272 | +9.642% |
| 2025-10-10 | 29.59 | 29.60 | 29.29 | 29.30 | -0.846% | 123,857 | +9.829% |
| 2025-10-09 | 29.82 | 29.82 | 29.46 | 29.55 | -0.488% | 116,257 | +8.900% |
| 2025-10-08 | 29.75 | 29.77 | 29.62 | 29.70 | +0.017% | 91,366 | +8.368% |
| 2025-10-07 | 29.75 | 29.77 | 29.67 | 29.69 | -0.235% | 100,224 | +8.387% |
| 2025-10-06 | 29.72 | 29.85 | 29.72 | 29.76 | -0.235% | 123,717 | +8.132% |
| 2025-10-03 | 29.75 | 29.85 | 29.75 | 29.83 | +0.556% | 140,697 | +7.878% |
| 2025-10-02 | 29.72 | 29.73 | 29.54 | 29.66 | -0.185% | 195,172 | +8.478% |
| 2025-10-01 | 29.64 | 29.76 | 29.61 | 29.72 | +1.020% | 122,612 | +8.277% |
| 2025-09-30 | 29.14 | 29.43 | 29.14 | 29.42 | +0.650% | 94,385 | +9.381% |
| 2025-09-29 | 29.25 | 29.25 | 29.14 | 29.23 | +0.103% | 107,145 | +10.092% |
| 2025-09-26 | 29.15 | 29.26 | 29.13 | 29.20 | +0.794% | 160,376 | +10.205% |
| 2025-09-25 | 29.00 | 29.03 | 28.84 | 28.97 | -0.275% | 228,289 | +11.080% |
| 2025-09-24 | 29.04 | 29.16 | 29.02 | 29.05 | -0.582% | 128,860 | +10.775% |
| 2025-09-23 | 29.32 | 29.49 | 29.21 | 29.22 | -0.273% | 148,180 | +10.130% |
| 2025-09-22 | 29.28 | 29.30 | 29.15 | 29.30 | +0.068% | 192,541 | +9.829% |
| 2025-09-19 | 29.34 | 29.34 | 29.20 | 29.28 | -1.048% | 126,522 | +9.904% |
| 2025-09-18 | 29.57 | 29.61 | 29.46 | 29.59 | -0.270% | 105,615 | +8.753% |
| 2025-09-17 | 29.81 | 29.91 | 29.67 | 29.67 | -0.570% | 85,736 | +8.460% |
| 2025-09-16 | 29.84 | 29.90 | 29.75 | 29.84 | -0.201% | 123,475 | +7.842% |
| 2025-09-15 | 29.92 | 29.92 | 29.81 | 29.90 | +0.168% | 103,927 | +7.625% |
| 2025-09-12 | 29.83 | 29.91 | 29.75 | 29.85 | -0.699% | 129,193 | +7.806% |
| 2025-09-11 | 29.92 | 30.07 | 29.88 | 30.06 | +0.805% | 105,057 | +7.053% |
| 2025-09-10 | 29.85 | 29.89 | 29.80 | 29.82 | -0.301% | 119,457 | +7.914% |
| 2025-09-09 | 29.88 | 29.95 | 29.84 | 29.91 | -0.130% | 98,542 | +7.589% |
| 2025-09-08 | 29.92 | 29.97 | 29.80 | 29.95 | +0.332% | 128,870 | +7.449% |
| 2025-09-05 | 29.96 | 29.96 | 29.77 | 29.85 | +0.404% | 86,844 | +7.806% |
| 2025-09-04 | 29.72 | 29.75 | 29.66 | 29.73 | +0.439% | 162,436 | +8.241% |
| 2025-09-03 | 29.50 | 29.65 | 29.50 | 29.60 | +0.203% | 110,216 | +8.716% |
| 2025-09-02 | 29.49 | 29.65 | 29.41 | 29.54 | -1.204% | 155,182 | +8.937% |
| 2025-08-29 | 29.83 | 29.90 | 29.80 | 29.90 | +0.033% | 85,814 | +7.625% |
| 2025-08-28 | 29.85 | 29.93 | 29.76 | 29.89 | 0.000% | 124,098 | +7.661% |
| 2025-08-27 | 29.73 | 29.90 | 29.67 | 29.89 | +0.033% | 120,842 | +7.661% |
| 2025-08-26 | 29.89 | 29.89 | 29.79 | 29.88 | -0.200% | 189,983 | +7.697% |
| 2025-08-25 | 30.28 | 30.34 | 29.93 | 29.94 | -1.675% | 122,907 | +7.482% |
| 2025-08-22 | 30.26 | 30.52 | 30.26 | 30.45 | +0.962% | 187,716 | +5.681% |
| 2025-08-21 | 30.17 | 30.20 | 30.09 | 30.16 | -0.363% | 104,135 | +6.698% |
| 2025-08-20 | 30.17 | 30.31 | 30.16 | 30.27 | +0.934% | 154,734 | +6.310% |
| 2025-08-19 | 30.00 | 30.09 | 29.94 | 29.99 | +0.368% | 116,791 | +7.302% |
| 2025-08-18 | 29.95 | 29.95 | 29.77 | 29.88 | -0.433% | 100,356 | +7.697% |
| 2025-08-15 | 29.88 | 30.04 | 29.88 | 30.01 | +0.637% | 111,622 | +7.231% |
| 2025-08-14 | 29.69 | 29.83 | 29.67 | 29.82 | 0.000% | 135,632 | +7.914% |
| 2025-08-13 | 29.70 | 29.82 | 29.67 | 29.82 | +0.948% | 92,770 | +7.914% |
| 2025-08-12 | 29.39 | 29.57 | 29.36 | 29.54 | +0.854% | 82,457 | +8.937% |
| 2025-08-11 | 29.30 | 29.31 | 29.19 | 29.29 | -0.102% | 119,362 | +9.867% |
| 2025-08-08 | 29.29 | 29.36 | 29.25 | 29.32 | +0.274% | 105,967 | +9.754% |
| 2025-08-07 | 29.25 | 29.31 | 29.14 | 29.24 | +0.723% | 119,312 | +10.055% |
| 2025-08-06 | 29.08 | 29.09 | 28.99 | 29.03 | +0.502% | 100,671 | +10.851% |
| 2025-08-05 | 28.87 | 28.92 | 28.78 | 28.89 | +0.226% | 89,304 | +11.407% |
| 2025-08-04 | 28.78 | 28.82 | 28.74 | 28.82 | +1.016% | 94,872 | +11.659% |
| 2025-08-01 | 28.47 | 28.53 | 28.32 | 28.53 | +0.387% | 95,615 | +12.794% |
| 2025-07-31 | 28.51 | 28.62 | 28.38 | 28.42 | -1.113% | 185,617 | +13.230% |
| 2025-07-30 | 28.88 | 28.93 | 28.66 | 28.74 | -0.999% | 156,969 | +11.969% |
| 2025-07-29 | 29.06 | 29.09 | 28.98 | 29.03 | +0.103% | 94,784 | +10.851% |
| 2025-07-28 | 29.20 | 29.20 | 28.95 | 29.00 | -1.394% | 147,025 | +10.966% |
| 2025-07-25 | 29.25 | 29.43 | 29.21 | 29.41 | -0.204% | 78,116 | +9.419% |
| 2025-07-24 | 29.48 | 29.55 | 29.43 | 29.47 | -0.557% | 100,838 | +9.196% |
| 2025-07-23 | 29.24 | 29.65 | 29.24 | 29.64 | +1.856% | 161,057 | +8.588% |
| 2025-07-22 | 28.88 | 29.13 | 28.88 | 29.09 | +0.817% | 1,426,586 | +10.603% |
| 2025-07-21 | 28.82 | 28.99 | 28.79 | 28.86 | +0.484% | 104,870 | +11.507% |
| 2025-07-18 | 28.88 | 28.88 | 28.68 | 28.72 | -0.104% | 123,939 | +12.047% |
| 2025-07-17 | 28.60 | 28.75 | 28.60 | 28.75 | -0.139% | 82,511 | +11.930% |
| 2025-07-16 | 28.68 | 28.87 | 28.61 | 28.79 | +0.542% | 132,768 | +11.775% |
| 2025-07-15 | 28.93 | 28.93 | 28.60 | 28.63 | -1.226% | 112,278 | +12.381% |
| 2025-07-14 | 28.96 | 29.01 | 28.90 | 28.99 | +0.035% | 134,235 | +11.004% |
| 2025-07-11 | 29.00 | 29.03 | 28.92 | 28.98 | -0.702% | 98,690 | +11.042% |
| 2025-07-10 | 29.11 | 29.20 | 29.01 | 29.18 | +0.172% | 118,735 | +10.262% |
| 2025-07-09 | 29.07 | 29.14 | 29.00 | 29.14 | +0.778% | 102,753 | +10.451% |
| 2025-07-08 | 28.69 | 28.91 | 28.64 | 28.91 | +0.697% | 82,371 | +11.311% |
| 2025-07-07 | 28.85 | 28.86 | 28.65 | 28.71 | -1.000% | 124,296 | +12.086% |
| 2025-07-03 | 28.98 | 29.02 | 28.92 | 29.00 | 0.000% | 113,175 | +10.966% |
| 2025-07-02 | 28.88 | 29.00 | 28.80 | 29.00 | +0.242% | 124,572 | +10.966% |
| 2025-07-01 | 28.87 | 28.95 | 28.80 | 28.93 | +0.243% | 140,983 | +11.234% |
| 2025-06-30 | 28.72 | 28.88 | 28.66 | 28.86 | +0.452% | 258,926 | +11.504% |
| 2025-06-27 | 28.78 | 28.88 | 28.67 | 28.73 | +0.244% | 258,949 | +12.008% |
| 2025-06-26 | 28.62 | 28.70 | 28.57 | 28.66 | +1.093% | 133,123 | +12.282% |
| 2025-06-25 | 28.45 | 28.45 | 28.30 | 28.35 | -0.805% | 193,809 | +13.510% |
| 2025-06-24 | 28.51 | 28.67 | 28.48 | 28.58 | +0.563% | 130,712 | +12.596% |
| 2025-06-23 | 28.13 | 28.43 | 28.13 | 28.42 | +0.995% | 145,527 | +13.230% |
| 2025-06-20 | 28.34 | 28.45 | 28.14 | 28.14 | -2.663% | 178,570 | +14.357% |
| 2025-06-18 | 28.96 | 29.00 | 28.80 | 28.91 | +0.069% | 129,752 | +11.311% |
| 2025-06-17 | 29.17 | 29.17 | 28.89 | 28.89 | -0.722% | 107,564 | +11.388% |
| 2025-06-16 | 29.36 | 29.41 | 29.10 | 29.10 | -0.034% | 150,132 | +10.584% |
| 2025-06-13 | 29.07 | 29.27 | 29.05 | 29.11 | -0.936% | 193,002 | +10.546% |
| 2025-06-12 | 29.35 | 29.41 | 29.29 | 29.39 | +0.945% | 174,836 | +9.512% |
| 2025-06-11 | 29.15 | 29.19 | 29.06 | 29.11 | -0.034% | 178,855 | +10.546% |
| 2025-06-10 | 29.17 | 29.18 | 29.05 | 29.12 | +0.552% | 734,262 | +10.508% |
| 2025-06-09 | 28.99 | 29.09 | 28.92 | 28.96 | -0.138% | 122,479 | +11.119% |
| 2025-06-06 | 28.90 | 29.05 | 28.90 | 29.00 | +0.207% | 157,205 | +10.966% |
| 2025-06-05 | 29.01 | 29.04 | 28.87 | 28.94 | +0.208% | 150,347 | +11.196% |
| 2025-06-04 | 28.88 | 28.98 | 28.80 | 28.88 | +0.278% | 186,815 | +11.427% |
| 2025-06-03 | 28.73 | 28.85 | 28.67 | 28.80 | -0.587% | 267,384 | +11.736% |
| 2025-06-02 | 28.86 | 29.00 | 28.76 | 28.97 | +0.660% | 183,813 | +11.080% |
| 2025-05-30 | 28.79 | 28.79 | 28.59 | 28.78 | 0.000% | 151,511 | +11.814% |
| 2025-05-29 | 28.77 | 28.78 | 28.62 | 28.78 | +0.665% | 177,389 | +11.814% |
| 2025-05-28 | 28.64 | 28.70 | 28.58 | 28.59 | -0.936% | 136,763 | +12.557% |
| 2025-05-27 | 28.91 | 28.93 | 28.81 | 28.86 | +0.348% | 199,133 | +11.504% |
| 2025-05-23 | 28.51 | 28.79 | 28.46 | 28.76 | +0.349% | 142,348 | +11.892% |
| 2025-05-22 | 28.61 | 28.70 | 28.49 | 28.66 | -0.174% | 168,380 | +12.282% |
| 2025-05-21 | 28.88 | 28.94 | 28.65 | 28.71 | -0.209% | 357,030 | +12.086% |
| 2025-05-20 | 28.71 | 28.80 | 28.68 | 28.77 | +0.489% | 129,267 | +11.853% |
| 2025-05-19 | 28.39 | 28.63 | 28.33 | 28.63 | +1.238% | 132,300 | +12.400% |
| 2025-05-16 | 28.19 | 28.35 | 28.14 | 28.28 | +0.355% | 91,285 | +13.791% |
| 2025-05-15 | 28.00 | 28.19 | 27.96 | 28.18 | +1.330% | 135,177 | +14.194% |
| 2025-05-14 | 28.02 | 28.02 | 27.77 | 27.81 | -0.430% | 214,863 | +15.714% |
| 2025-05-13 | 27.93 | 27.98 | 27.81 | 27.93 | +0.072% | 287,533 | +15.217% |
| 2025-05-12 | 27.93 | 27.98 | 27.80 | 27.91 | -0.782% | 192,138 | +15.299% |
| 2025-05-09 | 28.17 | 28.23 | 28.12 | 28.13 | +0.214% | 124,408 | +14.397% |
| 2025-05-08 | 28.29 | 28.29 | 28.01 | 28.07 | -1.092% | 106,897 | +14.642% |
| 2025-05-07 | 28.41 | 28.48 | 28.28 | 28.38 | -0.386% | 115,687 | +13.390% |
| 2025-05-06 | 28.55 | 28.55 | 28.45 | 28.49 | +0.211% | 254,827 | +12.952% |
| 2025-05-05 | 28.50 | 28.50 | 28.32 | 28.43 | +0.459% | 345,439 | +13.190% |
| 2025-05-02 | 28.41 | 28.43 | 28.27 | 28.30 | +1.180% | 693,519 | +13.710% |
| 2025-05-01 | 28.20 | 28.20 | 27.87 | 27.97 | -0.321% | 432,761 | +15.052% |
| 2025-04-30 | 28.12 | 28.17 | 27.87 | 28.06 | -0.213% | 302,044 | +14.683% |
| 2025-04-29 | 28.07 | 28.16 | 28.00 | 28.12 | +0.429% | 1,903,989 | +14.438% |
| 2025-04-28 | 27.87 | 28.06 | 27.79 | 28.00 | +0.575% | 353,821 | +14.929% |
| 2025-04-25 | 27.79 | 27.85 | 27.65 | 27.84 | -0.108% | 177,659 | +15.589% |
| 2025-04-24 | 27.67 | 27.89 | 27.58 | 27.87 | +1.309% | 551,686 | +15.465% |
| 2025-04-23 | 27.64 | 27.72 | 27.42 | 27.51 | -0.758% | 176,547 | +16.976% |
| 2025-04-22 | 27.58 | 27.80 | 27.55 | 27.72 | +2.024% | 584,756 | +16.089% |
| 2025-04-21 | 27.53 | 27.53 | 27.07 | 27.17 | -0.658% | 363,247 | +18.439% |
| 2025-04-17 | 27.24 | 27.44 | 27.20 | 27.35 | +1.296% | 232,787 | +17.660% |
| 2025-04-16 | 27.06 | 27.16 | 26.90 | 27.00 | +0.484% | 263,441 | +19.185% |
| 2025-04-15 | 26.89 | 27.00 | 26.81 | 26.87 | +0.674% | 207,485 | +19.762% |
| 2025-04-14 | 26.47 | 26.74 | 26.39 | 26.69 | 0.000% | 141,470 | +20.570% |