DURA
VanEck Durable High Dividend ETF
stockBATSETF
At CloseOct 2, 2026
37.89USD+0.328%(+0.12)1,095
After-hoursOct 2, 2026 4:10:30 PM EDT
37.89USD+0.279%(+0.11)
DURA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.87 | 37.89 | 37.82 | 37.89 | +0.328% | 1,095 | 0.000% |
| 2026-10-01 | 37.72 | 37.78 | 37.72 | 37.76 | -1.200% | 1,700 | +0.328% |
| 2026-09-30 | 38.35 | 38.35 | 38.20 | 38.22 | -0.504% | 2,367 | -0.875% |
| 2026-09-29 | 38.42 | 38.42 | 38.41 | 38.41 | -0.330% | 479 | -1.375% |
| 2026-09-28 | 38.58 | 38.58 | 38.48 | 38.54 | -0.348% | 1,783 | -1.700% |
| 2026-09-25 | 38.51 | 38.68 | 38.48 | 38.68 | +0.278% | 3,700 | -2.042% |
| 2026-09-24 | 38.91 | 38.91 | 38.57 | 38.57 | -0.162% | 909 | -1.769% |
| 2026-09-23 | 38.69 | 38.69 | 38.60 | 38.63 | -0.409% | 2,512 | -1.928% |
| 2026-09-22 | 38.77 | 38.83 | 38.77 | 38.79 | +0.018% | 2,021 | -2.329% |
| 2026-09-21 | 38.76 | 38.86 | 38.76 | 38.78 | -0.218% | 1,164 | -2.311% |
| 2026-09-18 | 38.82 | 38.87 | 38.82 | 38.87 | -0.576% | 782 | -2.524% |
| 2026-09-17 | 39.07 | 39.09 | 39.07 | 39.09 | +0.042% | 641 | -3.086% |
| 2026-09-16 | 39.50 | 39.50 | 39.08 | 39.08 | -1.335% | 919 | -3.045% |
| 2026-09-15 | 39.44 | 39.60 | 39.44 | 39.60 | +0.288% | 496 | -4.339% |
| 2026-09-14 | 39.56 | 39.56 | 39.49 | 39.49 | +0.054% | 3,006 | -4.063% |
| 2026-09-11 | 39.59 | 39.59 | 39.47 | 39.47 | +0.409% | 1,232 | -4.011% |
| 2026-09-10 | 39.36 | 39.36 | 39.31 | 39.31 | -0.109% | 2,744 | -3.619% |
| 2026-09-09 | 39.36 | 39.36 | 39.35 | 39.35 | -0.241% | 352 | -3.724% |
| 2026-09-08 | 39.55 | 39.55 | 39.45 | 39.45 | -0.415% | 1,732 | -3.956% |
| 2026-09-04 | 39.61 | 39.61 | 39.61 | 39.61 | -0.735% | 953 | -4.354% |
| 2026-09-03 | 39.92 | 39.96 | 39.90 | 39.90 | -0.076% | 1,392 | -5.057% |
| 2026-09-02 | 39.82 | 40.02 | 39.82 | 39.93 | +0.484% | 1,683 | -5.129% |
| 2026-09-01 | 39.74 | 39.74 | 39.74 | 39.74 | +0.046% | 14 | -4.670% |
| 2026-08-31 | 39.73 | 39.73 | 39.72 | 39.72 | -0.085% | 383 | -4.627% |
| 2026-08-28 | 39.71 | 39.76 | 39.68 | 39.76 | +0.219% | 1,834 | -4.707% |
| 2026-08-27 | 39.74 | 39.74 | 39.67 | 39.67 | -1.023% | 449 | -4.498% |
| 2026-08-26 | 40.22 | 40.22 | 40.08 | 40.08 | -0.222% | 1,392 | -5.475% |
| 2026-08-25 | 40.12 | 40.20 | 40.12 | 40.17 | -0.190% | 753 | -5.685% |
| 2026-08-24 | 40.08 | 40.25 | 40.08 | 40.25 | +0.355% | 4,864 | -5.864% |
| 2026-08-21 | 40.13 | 40.13 | 40.07 | 40.10 | +0.198% | 602 | -5.530% |
| 2026-08-20 | 40.35 | 40.35 | 40.02 | 40.02 | -0.252% | 1,080 | -5.344% |
| 2026-08-19 | 40.09 | 40.26 | 40.09 | 40.13 | +1.210% | 1,648 | -5.582% |
| 2026-08-18 | 39.60 | 39.68 | 39.60 | 39.65 | +0.653% | 867 | -4.439% |
| 2026-08-17 | 39.38 | 39.56 | 39.38 | 39.39 | -0.387% | 3,221 | -3.815% |
| 2026-08-14 | 39.49 | 39.54 | 39.49 | 39.54 | +0.432% | 834 | -4.187% |
| 2026-08-13 | 39.36 | 39.37 | 39.30 | 39.37 | +0.542% | 876 | -3.773% |
| 2026-08-12 | 39.02 | 39.18 | 39.02 | 39.16 | +0.177% | 1,224 | -3.252% |
| 2026-08-11 | 39.06 | 39.10 | 39.02 | 39.09 | +0.445% | 3,234 | -3.081% |
| 2026-08-10 | 38.82 | 38.96 | 38.82 | 38.92 | +0.165% | 22,250 | -2.651% |
| 2026-08-07 | 38.50 | 38.88 | 38.50 | 38.85 | +0.605% | 2,032 | -2.490% |
| 2026-08-06 | 38.66 | 38.67 | 38.62 | 38.62 | +0.156% | 1,054 | -1.901% |
| 2026-08-05 | 38.54 | 38.56 | 38.54 | 38.56 | -0.305% | 1,141 | -1.747% |
| 2026-08-04 | 38.21 | 38.68 | 38.21 | 38.68 | +0.539% | 11,067 | -2.047% |
| 2026-08-03 | 38.53 | 38.54 | 38.29 | 38.47 | -0.313% | 2,780 | -1.519% |
| 2026-07-31 | 38.34 | 38.59 | 38.34 | 38.59 | -0.059% | 744 | -1.827% |
| 2026-07-30 | 38.49 | 38.61 | 38.37 | 38.61 | -1.182% | 642 | -1.885% |
| 2026-07-29 | 39.42 | 39.42 | 39.07 | 39.08 | -0.455% | 10,629 | -3.044% |
| 2026-07-28 | 39.28 | 39.28 | 39.25 | 39.25 | +1.113% | 328 | -3.486% |
| 2026-07-27 | 38.65 | 38.86 | 38.65 | 38.82 | +0.279% | 1,590 | -2.411% |
| 2026-07-24 | 38.34 | 38.74 | 38.34 | 38.71 | +0.816% | 869 | -2.139% |
| 2026-07-23 | 38.28 | 38.40 | 38.28 | 38.40 | -0.120% | 736 | -1.340% |
| 2026-07-22 | 38.39 | 38.45 | 38.39 | 38.45 | +1.025% | 184 | -1.458% |
| 2026-07-21 | 38.04 | 38.06 | 38.04 | 38.06 | +0.166% | 219 | -0.448% |
| 2026-07-20 | 38.22 | 38.22 | 37.99 | 37.99 | -0.303% | 1,608 | -0.283% |
| 2026-07-17 | 38.51 | 38.55 | 38.01 | 38.11 | -0.448% | 2,773 | -0.585% |
| 2026-07-16 | 38.15 | 38.28 | 38.15 | 38.28 | +2.056% | 11,966 | -1.031% |
| 2026-07-15 | 37.66 | 37.66 | 37.49 | 37.51 | +0.103% | 1,324 | +1.005% |
| 2026-07-14 | 37.48 | 37.48 | 37.47 | 37.47 | -0.763% | 2,623 | +1.109% |
| 2026-07-13 | 37.78 | 37.84 | 37.74 | 37.76 | +0.292% | 1,778 | +0.337% |
| 2026-07-10 | 37.59 | 37.65 | 37.59 | 37.65 | +0.529% | 582 | +0.631% |
| 2026-07-09 | 37.63 | 37.63 | 37.45 | 37.45 | -0.611% | 965 | +1.163% |
| 2026-07-08 | 37.87 | 37.94 | 37.68 | 37.68 | -0.612% | 1,673 | +0.545% |
| 2026-07-07 | 37.86 | 38.08 | 37.77 | 37.91 | +1.035% | 2,400 | -0.070% |
| 2026-07-06 | 37.67 | 37.67 | 37.46 | 37.52 | -0.107% | 3,063 | +0.964% |
| 2026-07-02 | 37.56 | 37.56 | 37.56 | 37.56 | +1.694% | 109 | +0.856% |
| 2026-07-01 | 36.88 | 37.03 | 36.88 | 36.94 | -0.560% | 2,513 | +2.565% |
| 2026-06-30 | 37.24 | 37.30 | 37.15 | 37.15 | -0.851% | 2,707 | +1.990% |
| 2026-06-29 | 37.78 | 37.78 | 37.47 | 37.47 | -0.662% | 481 | +1.122% |
| 2026-06-26 | 37.84 | 37.84 | 37.71 | 37.71 | -0.085% | 509 | +0.453% |
| 2026-06-25 | 37.90 | 37.90 | 37.75 | 37.75 | +0.731% | 390 | +0.368% |
| 2026-06-24 | 37.56 | 37.56 | 37.47 | 37.47 | -0.403% | 504 | +1.102% |
| 2026-06-23 | 37.62 | 37.62 | 37.62 | 37.62 | +0.412% | 147 | +0.694% |
| 2026-06-22 | 37.59 | 37.65 | 37.47 | 37.47 | +0.375% | 4,227 | +1.109% |
| 2026-06-18 | 37.71 | 37.71 | 37.31 | 37.33 | -0.214% | 2,518 | +1.488% |
| 2026-06-17 | 37.75 | 37.77 | 37.34 | 37.41 | -1.441% | 1,196 | +1.271% |
| 2026-06-16 | 38.13 | 38.14 | 37.90 | 37.96 | +0.044% | 1,643 | -0.188% |
| 2026-06-15 | 38.07 | 38.07 | 37.94 | 37.94 | -0.569% | 1,153 | -0.144% |
| 2026-06-12 | 38.18 | 38.18 | 38.13 | 38.16 | +0.721% | 1,009 | -0.712% |
| 2026-06-11 | 37.91 | 37.97 | 37.88 | 37.88 | +0.548% | 1,733 | +0.004% |
| 2026-06-10 | 37.80 | 37.80 | 37.68 | 37.68 | +0.249% | 1,696 | +0.552% |
| 2026-06-09 | 37.47 | 37.58 | 37.43 | 37.58 | +0.300% | 565 | +0.802% |
| 2026-06-08 | 37.52 | 37.52 | 37.47 | 37.47 | -0.429% | 384 | +1.105% |
| 2026-06-05 | 37.79 | 37.79 | 37.63 | 37.63 | -0.177% | 820 | +0.670% |
| 2026-06-04 | 37.65 | 37.70 | 37.65 | 37.70 | -0.027% | 722 | +0.492% |
| 2026-06-03 | 37.54 | 37.71 | 37.54 | 37.71 | +0.238% | 816 | +0.465% |
| 2026-06-02 | 37.47 | 37.62 | 37.47 | 37.62 | +0.954% | 1,111 | +0.704% |
| 2026-06-01 | 37.34 | 37.34 | 37.27 | 37.27 | -1.362% | 238 | +1.665% |
| 2026-05-29 | 37.97 | 37.97 | 37.78 | 37.78 | -0.810% | 1,677 | +0.280% |
| 2026-05-28 | 38.16 | 38.22 | 38.09 | 38.09 | -0.420% | 2,004 | -0.532% |
| 2026-05-27 | 38.31 | 38.35 | 38.25 | 38.25 | -0.495% | 4,457 | -0.950% |
| 2026-05-26 | 38.60 | 38.60 | 38.44 | 38.44 | -0.661% | 1,436 | -1.441% |
| 2026-05-22 | 38.70 | 38.70 | 38.70 | 38.70 | +1.296% | 173 | -2.093% |
| 2026-05-21 | 38.10 | 38.20 | 38.04 | 38.20 | +0.264% | 10,082 | -0.823% |
| 2026-05-20 | 38.11 | 38.18 | 38.10 | 38.10 | -0.421% | 1,817 | -0.562% |
| 2026-05-19 | 38.26 | 38.26 | 38.26 | 38.26 | +0.459% | 129 | -0.980% |
| 2026-05-18 | 37.68 | 38.09 | 37.68 | 38.09 | +1.065% | 1,443 | -0.525% |
| 2026-05-15 | 37.84 | 37.84 | 37.68 | 37.68 | -0.332% | 902 | +0.534% |
| 2026-05-14 | 37.78 | 37.90 | 37.78 | 37.81 | +0.152% | 1,296 | +0.200% |
| 2026-05-13 | 37.84 | 37.90 | 37.71 | 37.75 | -0.199% | 590 | +0.352% |
| 2026-05-12 | 37.73 | 37.83 | 37.56 | 37.83 | +0.539% | 1,744 | +0.153% |
| 2026-05-11 | 37.60 | 37.62 | 37.54 | 37.62 | +1.043% | 498 | +0.693% |
| 2026-05-08 | 37.45 | 37.51 | 37.24 | 37.24 | -0.407% | 2,773 | +1.743% |
| 2026-05-07 | 37.40 | 37.45 | 37.29 | 37.39 | -0.827% | 4,657 | +1.329% |
| 2026-05-06 | 37.66 | 37.73 | 37.66 | 37.70 | -0.159% | 1,783 | +0.492% |
| 2026-05-05 | 37.64 | 37.85 | 37.64 | 37.76 | +0.518% | 938 | +0.332% |
| 2026-05-04 | 37.74 | 37.74 | 37.52 | 37.57 | -0.621% | 1,009 | +0.852% |
| 2026-05-01 | 37.90 | 37.90 | 37.80 | 37.80 | -0.431% | 1,806 | +0.226% |
| 2026-04-30 | 37.85 | 37.96 | 37.85 | 37.96 | +1.884% | 1,937 | -0.206% |
| 2026-04-29 | 37.22 | 37.33 | 37.22 | 37.26 | +0.512% | 1,306 | +1.674% |
| 2026-04-28 | 37.15 | 37.15 | 37.00 | 37.07 | +0.748% | 848 | +2.195% |
| 2026-04-27 | 37.05 | 37.21 | 36.80 | 36.80 | -0.599% | 2,284 | +2.959% |
| 2026-04-24 | 37.17 | 37.20 | 37.00 | 37.02 | -0.848% | 3,645 | +2.342% |
| 2026-04-23 | 37.22 | 37.34 | 37.22 | 37.34 | +2.176% | 714 | +1.474% |
| 2026-04-22 | 36.57 | 36.57 | 36.50 | 36.54 | +0.339% | 830 | +3.682% |
| 2026-04-21 | 36.53 | 36.54 | 36.42 | 36.42 | -0.907% | 1,299 | +4.034% |
| 2026-04-20 | 36.97 | 36.97 | 36.73 | 36.75 | -0.264% | 3,095 | +3.090% |
| 2026-04-17 | 36.51 | 36.87 | 36.49 | 36.85 | +0.264% | 5,229 | +2.818% |
| 2026-04-16 | 36.75 | 36.75 | 36.66 | 36.75 | +0.530% | 2,788 | +3.090% |
| 2026-04-15 | 36.65 | 36.65 | 36.49 | 36.56 | -0.604% | 3,886 | +3.637% |
| 2026-04-14 | 36.69 | 36.79 | 36.58 | 36.78 | -0.416% | 2,022 | +3.011% |
| 2026-04-13 | 36.77 | 36.93 | 36.75 | 36.93 | +0.035% | 10,798 | +2.583% |
| 2026-04-10 | 37.03 | 37.03 | 36.90 | 36.92 | -0.878% | 2,507 | +2.618% |
| 2026-04-09 | 36.97 | 37.25 | 36.97 | 37.25 | +0.278% | 906 | +1.717% |
| 2026-04-08 | 36.79 | 37.14 | 36.75 | 37.14 | +0.822% | 854 | +2.000% |
| 2026-04-07 | 37.01 | 37.01 | 36.84 | 36.84 | -0.620% | 2,974 | +2.838% |
| 2026-04-06 | 36.72 | 37.07 | 36.72 | 37.07 | +0.524% | 19,745 | +2.200% |
| 2026-04-02 | 36.79 | 36.88 | 36.76 | 36.88 | +0.229% | 1,188 | +2.736% |
| 2026-04-01 | 36.77 | 36.85 | 36.75 | 36.79 | -1.688% | 7,810 | +2.971% |
| 2026-03-31 | 37.30 | 37.42 | 37.14 | 37.42 | +0.408% | 978 | +1.233% |
| 2026-03-30 | 37.47 | 37.51 | 37.19 | 37.27 | -0.000% | 2,529 | +1.647% |
| 2026-03-27 | 37.46 | 37.46 | 35.25 | 37.27 | -0.012% | 7,936 | +1.647% |
| 2026-03-26 | 37.28 | 37.28 | 37.28 | 37.28 | +0.013% | 152 | +1.634% |
| 2026-03-25 | 37.27 | 37.27 | 37.27 | 37.27 | +0.566% | 244 | +1.647% |
| 2026-03-24 | 37.19 | 37.33 | 37.06 | 37.06 | +0.494% | 1,489 | +2.222% |
| 2026-03-23 | 36.59 | 36.94 | 36.59 | 36.88 | +0.783% | 3,220 | +2.727% |
| 2026-03-20 | 36.89 | 36.89 | 36.59 | 36.59 | -0.676% | 569 | +3.531% |
| 2026-03-19 | 36.84 | 36.84 | 36.79 | 36.84 | -0.127% | 627 | +2.832% |
| 2026-03-18 | 37.40 | 37.40 | 36.89 | 36.89 | -1.603% | 247 | +2.701% |
| 2026-03-17 | 37.62 | 37.62 | 37.49 | 37.49 | +0.009% | 592 | +1.055% |
| 2026-03-16 | 37.49 | 37.60 | 37.49 | 37.49 | +0.290% | 2,112 | +1.064% |
| 2026-03-13 | 37.48 | 37.51 | 37.35 | 37.38 | +0.591% | 2,435 | +1.357% |
| 2026-03-12 | 37.29 | 37.30 | 37.16 | 37.16 | -0.048% | 2,975 | +1.957% |
| 2026-03-11 | 37.17 | 37.18 | 37.16 | 37.18 | -0.239% | 999 | +1.908% |
| 2026-03-10 | 37.39 | 37.39 | 37.27 | 37.27 | -0.554% | 359 | +1.664% |
| 2026-03-09 | 37.06 | 37.52 | 37.06 | 37.47 | +0.155% | 2,678 | +1.101% |
| 2026-03-06 | 37.38 | 37.41 | 37.38 | 37.41 | -0.476% | 416 | +1.258% |
| 2026-03-05 | 37.52 | 37.59 | 37.49 | 37.59 | -1.082% | 1,757 | +0.776% |
| 2026-03-04 | 37.82 | 38.03 | 37.82 | 38.01 | -0.118% | 3,195 | -0.314% |
| 2026-03-03 | 38.34 | 38.34 | 37.88 | 38.05 | -0.937% | 1,582 | -0.432% |
| 2026-03-02 | 38.37 | 38.41 | 38.34 | 38.41 | -0.050% | 3,442 | -1.365% |
| 2026-02-27 | 38.13 | 38.43 | 38.13 | 38.43 | +1.049% | 3,036 | -1.414% |
| 2026-02-26 | 38.19 | 38.19 | 38.03 | 38.03 | -0.423% | 2,310 | -0.380% |
| 2026-02-25 | 38.12 | 38.19 | 38.12 | 38.19 | -0.257% | 1,733 | -0.801% |
| 2026-02-24 | 38.21 | 38.29 | 38.15 | 38.29 | +0.228% | 3,064 | -1.056% |
| 2026-02-23 | 37.89 | 38.23 | 37.89 | 38.20 | +0.537% | 2,181 | -0.831% |
| 2026-02-20 | 37.92 | 38.02 | 37.92 | 38.00 | +0.076% | 747 | -0.298% |
| 2026-02-19 | 37.97 | 38.01 | 37.97 | 37.97 | -0.158% | 2,526 | -0.223% |
| 2026-02-18 | 37.92 | 38.03 | 37.92 | 38.03 | +0.290% | 3,209 | -0.380% |
| 2026-02-17 | 38.16 | 38.16 | 37.85 | 37.92 | -0.603% | 2,442 | -0.091% |
| 2026-02-13 | 38.31 | 38.31 | 38.15 | 38.15 | +0.365% | 6,322 | -0.693% |
| 2026-02-12 | 38.30 | 38.30 | 38.01 | 38.01 | -0.338% | 1,748 | -0.331% |
| 2026-02-11 | 37.93 | 38.14 | 37.93 | 38.14 | +1.676% | 17,211 | -0.667% |
| 2026-02-10 | 37.46 | 37.63 | 37.46 | 37.51 | +0.298% | 2,848 | +0.998% |
| 2026-02-09 | 37.44 | 37.44 | 37.26 | 37.40 | -0.351% | 2,704 | +1.299% |
| 2026-02-06 | 37.33 | 37.53 | 37.33 | 37.53 | +0.936% | 4,267 | +0.943% |
| 2026-02-05 | 37.33 | 37.34 | 37.13 | 37.18 | -0.126% | 3,108 | +1.888% |
| 2026-02-04 | 37.02 | 37.33 | 37.02 | 37.23 | +1.434% | 1,473 | +1.760% |
| 2026-02-03 | 36.25 | 36.80 | 36.25 | 36.70 | +1.223% | 5,637 | +3.220% |
| 2026-02-02 | 36.15 | 36.32 | 36.04 | 36.26 | +0.148% | 3,563 | +4.483% |
| 2026-01-30 | 35.81 | 36.21 | 35.76 | 36.21 | +1.725% | 1,917 | +4.638% |
| 2026-01-29 | 35.70 | 35.70 | 35.59 | 35.59 | +0.348% | 1,595 | +6.442% |
| 2026-01-28 | 35.58 | 35.61 | 35.41 | 35.47 | +0.076% | 1,762 | +6.812% |
| 2026-01-27 | 35.35 | 35.44 | 35.35 | 35.44 | +0.489% | 672 | +6.893% |
| 2026-01-26 | 35.12 | 35.27 | 35.12 | 35.27 | +0.484% | 1,907 | +7.416% |
| 2026-01-23 | 35.04 | 35.10 | 35.04 | 35.10 | +0.110% | 1,989 | +7.936% |
| 2026-01-22 | 35.15 | 35.15 | 35.06 | 35.06 | -0.224% | 642 | +8.055% |
| 2026-01-21 | 34.91 | 35.14 | 34.90 | 35.14 | +1.087% | 1,745 | +7.813% |
| 2026-01-20 | 34.86 | 34.86 | 34.76 | 34.76 | -0.963% | 2,686 | +8.985% |
| 2026-01-16 | 35.01 | 35.10 | 34.97 | 35.10 | +0.088% | 2,197 | +7.936% |
| 2026-01-15 | 35.02 | 35.19 | 35.02 | 35.07 | +0.057% | 2,216 | +8.030% |
| 2026-01-14 | 34.51 | 35.05 | 34.51 | 35.05 | +1.576% | 2,515 | +8.092% |
| 2026-01-13 | 34.42 | 34.51 | 34.42 | 34.51 | +0.248% | 1,261 | +9.796% |
| 2026-01-12 | 34.49 | 34.49 | 34.36 | 34.42 | -0.046% | 2,147 | +10.068% |
| 2026-01-09 | 34.37 | 34.46 | 34.37 | 34.44 | +0.454% | 5,617 | +10.018% |
| 2026-01-08 | 33.64 | 34.32 | 33.64 | 34.28 | +1.659% | 4,481 | +10.518% |
| 2026-01-07 | 33.90 | 33.90 | 33.72 | 33.72 | -1.175% | 1,306 | +12.352% |
| 2026-01-06 | 34.15 | 34.17 | 34.07 | 34.12 | +0.195% | 15,482 | +11.031% |
| 2026-01-05 | 33.96 | 34.08 | 33.96 | 34.05 | +0.398% | 5,854 | +11.248% |
| 2026-01-02 | 33.64 | 34.00 | 33.64 | 33.92 | +0.370% | 7,501 | +11.691% |
| 2025-12-31 | 33.94 | 33.94 | 33.79 | 33.79 | -0.501% | 3,349 | +12.104% |
| 2025-12-30 | 34.00 | 34.00 | 33.92 | 33.97 | +0.057% | 4,982 | +11.543% |
| 2025-12-29 | 34.02 | 34.02 | 33.93 | 33.95 | -1.088% | 3,006 | +11.607% |
| 2025-12-26 | 34.35 | 34.35 | 34.24 | 34.32 | -0.155% | 1,323 | +10.393% |
| 2025-12-24 | 34.17 | 34.37 | 34.17 | 34.37 | +0.418% | 986 | +10.221% |
| 2025-12-23 | 34.21 | 34.23 | 34.21 | 34.23 | -0.061% | 528 | +10.682% |
| 2025-12-22 | 34.19 | 34.27 | 34.19 | 34.25 | +0.706% | 4,687 | +10.615% |
| 2025-12-19 | 34.21 | 34.22 | 34.01 | 34.01 | -0.322% | 1,470 | +11.395% |
| 2025-12-18 | 34.30 | 34.30 | 34.12 | 34.12 | -0.375% | 5,267 | +11.036% |
| 2025-12-17 | 34.17 | 34.28 | 34.13 | 34.25 | +0.645% | 4,604 | +10.620% |
| 2025-12-16 | 34.19 | 34.19 | 34.03 | 34.03 | -1.095% | 2,292 | +11.333% |
| 2025-12-15 | 34.36 | 34.41 | 34.27 | 34.41 | +0.564% | 2,629 | +10.114% |
| 2025-12-12 | 34.06 | 34.21 | 34.06 | 34.21 | +0.449% | 4,306 | +10.734% |
| 2025-12-11 | 34.05 | 34.16 | 34.01 | 34.06 | +0.274% | 5,144 | +11.232% |
| 2025-12-10 | 33.72 | 33.97 | 33.72 | 33.97 | +1.092% | 3,414 | +11.537% |
| 2025-12-09 | 33.71 | 33.76 | 33.60 | 33.60 | -0.326% | 1,847 | +12.754% |
| 2025-12-08 | 33.79 | 33.80 | 33.71 | 33.71 | -0.729% | 2,225 | +12.387% |
| 2025-12-05 | 34.10 | 34.10 | 33.96 | 33.96 | -0.292% | 955 | +11.568% |
| 2025-12-04 | 34.17 | 34.17 | 34.06 | 34.06 | -0.506% | 1,989 | +11.242% |
| 2025-12-03 | 34.07 | 34.34 | 34.07 | 34.23 | +0.722% | 3,893 | +10.679% |
| 2025-12-02 | 33.94 | 33.98 | 33.89 | 33.98 | -0.455% | 1,588 | +11.478% |
| 2025-12-01 | 34.38 | 34.38 | 34.14 | 34.14 | -0.781% | 4,093 | +10.971% |
| 2025-11-28 | 34.31 | 34.41 | 34.31 | 34.41 | +0.434% | 735 | +10.104% |
| 2025-11-26 | 34.18 | 34.33 | 34.18 | 34.26 | +0.588% | 2,930 | +10.581% |
| 2025-11-25 | 33.90 | 34.06 | 33.86 | 34.06 | +0.978% | 3,773 | +11.232% |
| 2025-11-24 | 33.90 | 33.90 | 33.68 | 33.73 | -0.296% | 4,092 | +12.320% |
| 2025-11-21 | 33.73 | 34.01 | 33.72 | 33.83 | +1.257% | 8,439 | +11.988% |
| 2025-11-20 | 33.53 | 33.53 | 33.41 | 33.41 | -0.555% | 4,318 | +13.396% |
| 2025-11-19 | 33.63 | 33.66 | 33.53 | 33.60 | -0.573% | 5,579 | +12.767% |
| 2025-11-18 | 33.70 | 33.85 | 33.64 | 33.79 | +0.715% | 6,123 | +12.120% |
| 2025-11-17 | 33.72 | 33.78 | 33.55 | 33.55 | -0.517% | 3,343 | +12.923% |
| 2025-11-14 | 33.51 | 33.82 | 33.51 | 33.72 | +7.574% | 3,887 | +12.339% |
| 2025-11-13 | 33.80 | 33.86 | 31.35 | 31.35 | -6.911% | 2,289 | +20.847% |
| 2025-11-12 | 33.65 | 33.68 | 33.65 | 33.68 | -0.075% | 459 | +12.495% |
| 2025-11-11 | 33.19 | 33.70 | 33.19 | 33.70 | +1.646% | 2,580 | +12.411% |
| 2025-11-10 | 33.14 | 33.16 | 33.14 | 33.16 | +0.212% | 643 | +14.261% |
| 2025-11-07 | 32.97 | 33.09 | 32.94 | 33.09 | +0.931% | 1,910 | +14.503% |
| 2025-11-06 | 32.88 | 32.89 | 32.78 | 32.78 | -0.100% | 3,070 | +15.569% |
| 2025-11-05 | 32.89 | 32.89 | 32.81 | 32.81 | +0.627% | 273 | +15.454% |
| 2025-11-04 | 32.53 | 32.61 | 32.49 | 32.61 | +0.202% | 8,401 | +16.178% |
| 2025-11-03 | 32.79 | 32.79 | 32.48 | 32.54 | -0.937% | 2,141 | +16.412% |
| 2025-10-31 | 32.82 | 32.85 | 32.77 | 32.85 | +0.067% | 2,149 | +15.322% |
| 2025-10-30 | 32.96 | 33.00 | 32.83 | 32.83 | -0.394% | 3,671 | +15.399% |
| 2025-10-29 | 33.07 | 33.07 | 32.94 | 32.96 | -0.962% | 1,209 | +14.945% |
| 2025-10-28 | 33.54 | 33.54 | 33.28 | 33.28 | -1.069% | 38,378 | +13.839% |
| 2025-10-27 | 33.59 | 33.64 | 33.59 | 33.64 | +0.386% | 383 | +12.622% |
| 2025-10-24 | 33.58 | 33.58 | 33.51 | 33.51 | -0.297% | 886 | +13.057% |
| 2025-10-23 | 33.66 | 33.67 | 33.61 | 33.61 | -0.377% | 4,170 | +12.721% |
| 2025-10-22 | 33.73 | 33.80 | 33.71 | 33.74 | +0.057% | 2,873 | +12.296% |
| 2025-10-21 | 33.68 | 33.72 | 33.67 | 33.72 | -0.095% | 323 | +12.360% |
| 2025-10-20 | 33.71 | 33.75 | 33.63 | 33.75 | +0.530% | 4,129 | +12.253% |
| 2025-10-17 | 33.41 | 33.57 | 33.38 | 33.57 | +0.876% | 1,075 | +12.848% |
| 2025-10-16 | 33.30 | 33.30 | 33.26 | 33.28 | -0.624% | 1,111 | +13.836% |
| 2025-10-15 | 33.41 | 33.49 | 33.41 | 33.49 | -0.305% | 686 | +13.125% |
| 2025-10-14 | 33.46 | 33.59 | 33.46 | 33.59 | +0.763% | 738 | +12.780% |
| 2025-10-13 | 33.26 | 33.34 | 33.26 | 33.34 | +0.325% | 1,371 | +13.641% |
| 2025-10-10 | 33.44 | 33.61 | 33.23 | 33.23 | -0.737% | 1,699 | +14.011% |
| 2025-10-09 | 33.56 | 33.56 | 33.44 | 33.48 | -0.381% | 4,190 | +13.171% |
| 2025-10-08 | 33.66 | 33.66 | 33.53 | 33.60 | -0.273% | 5,464 | +12.740% |
| 2025-10-07 | 33.62 | 33.71 | 33.57 | 33.70 | +0.108% | 1,463 | +12.432% |
| 2025-10-06 | 33.89 | 33.89 | 33.60 | 33.66 | -0.369% | 23,618 | +12.553% |
| 2025-10-03 | 33.74 | 33.88 | 33.73 | 33.78 | +0.441% | 2,269 | +12.138% |
| 2025-10-02 | 33.77 | 33.77 | 33.62 | 33.64 | -0.381% | 3,571 | +12.632% |
| 2025-10-01 | 33.71 | 33.78 | 33.64 | 33.77 | -0.462% | 7,320 | +12.203% |
| 2025-09-30 | 33.78 | 33.92 | 33.69 | 33.92 | +0.658% | 2,026 | +11.685% |
| 2025-09-29 | 33.69 | 33.71 | 33.61 | 33.70 | -0.380% | 6,843 | +12.420% |
| 2025-09-26 | 33.80 | 33.83 | 33.78 | 33.83 | +0.710% | 827 | +11.993% |
| 2025-09-25 | 33.77 | 33.79 | 33.58 | 33.59 | -0.570% | 4,148 | +12.788% |
| 2025-09-24 | 33.85 | 33.87 | 33.78 | 33.78 | +0.072% | 2,774 | +12.146% |
| 2025-09-23 | 33.73 | 33.77 | 33.69 | 33.76 | +0.650% | 1,817 | +12.226% |
| 2025-09-22 | 33.37 | 33.66 | 32.71 | 33.54 | -0.208% | 3,230 | +12.956% |
| 2025-09-19 | 33.63 | 33.70 | 33.60 | 33.61 | -0.385% | 1,942 | +12.721% |
| 2025-09-18 | 33.75 | 33.76 | 33.74 | 33.74 | -0.030% | 3,316 | +12.287% |
| 2025-09-17 | 33.90 | 34.00 | 33.75 | 33.75 | +0.346% | 2,179 | +12.253% |
| 2025-09-16 | 33.60 | 33.70 | 33.60 | 33.63 | +0.071% | 6,197 | +12.641% |
| 2025-09-15 | 33.69 | 33.69 | 33.61 | 33.61 | -0.671% | 463 | +12.721% |
| 2025-09-12 | 34.00 | 34.00 | 33.84 | 33.84 | -0.745% | 1,395 | +11.964% |
| 2025-09-11 | 33.99 | 34.09 | 33.99 | 34.09 | +1.101% | 2,634 | +11.130% |
| 2025-09-10 | 33.75 | 33.75 | 33.60 | 33.72 | -0.091% | 3,045 | +12.353% |
| 2025-09-09 | 33.76 | 33.80 | 33.73 | 33.75 | +0.116% | 2,020 | +12.251% |
| 2025-09-08 | 33.92 | 33.92 | 33.53 | 33.71 | -0.497% | 4,828 | +12.381% |
| 2025-09-05 | 34.04 | 34.04 | 33.76 | 33.88 | -0.236% | 4,608 | +11.823% |
| 2025-09-04 | 33.85 | 33.96 | 33.85 | 33.96 | +0.149% | 3,345 | +11.559% |
| 2025-09-03 | 33.93 | 33.93 | 33.79 | 33.91 | -0.798% | 1,223 | +11.726% |
| 2025-09-02 | 34.24 | 34.24 | 34.12 | 34.18 | -0.379% | 3,127 | +10.834% |
| 2025-08-29 | 34.24 | 34.31 | 34.24 | 34.31 | +0.370% | 2,573 | +10.414% |
| 2025-08-28 | 34.09 | 34.19 | 34.09 | 34.19 | -0.304% | 511 | +10.822% |
| 2025-08-27 | 34.24 | 34.32 | 34.24 | 34.29 | +0.278% | 2,898 | +10.486% |
| 2025-08-26 | 34.24 | 34.24 | 34.09 | 34.20 | -0.217% | 1,709 | +10.793% |
| 2025-08-25 | 34.26 | 34.32 | 34.24 | 34.27 | -0.680% | 3,018 | +10.552% |
| 2025-08-22 | 34.51 | 34.51 | 34.48 | 34.50 | +1.607% | 591 | +9.800% |
| 2025-08-21 | 33.99 | 33.99 | 33.96 | 33.96 | +0.024% | 515 | +11.564% |
| 2025-08-20 | 33.83 | 34.08 | 33.83 | 33.95 | +0.397% | 2,999 | +11.591% |
| 2025-08-19 | 33.79 | 33.83 | 33.79 | 33.82 | +0.693% | 954 | +12.034% |
| 2025-08-18 | 33.65 | 33.66 | 33.57 | 33.58 | -0.317% | 1,558 | +12.810% |
| 2025-08-15 | 33.65 | 33.80 | 33.65 | 33.69 | -0.078% | 674 | +12.452% |
| 2025-08-14 | 33.54 | 33.72 | 33.54 | 33.72 | -0.128% | 2,180 | +12.364% |
| 2025-08-13 | 33.43 | 33.76 | 33.43 | 33.76 | +1.337% | 6,063 | +12.220% |
| 2025-08-12 | 33.31 | 33.33 | 33.26 | 33.31 | +0.910% | 1,180 | +13.721% |
| 2025-08-11 | 33.18 | 33.18 | 32.99 | 33.01 | -0.425% | 818 | +14.756% |
| 2025-08-08 | 33.14 | 33.16 | 33.11 | 33.16 | +0.514% | 2,919 | +14.268% |
| 2025-08-07 | 32.98 | 32.99 | 32.98 | 32.99 | +0.235% | 383 | +14.855% |
| 2025-08-06 | 32.96 | 33.04 | 32.91 | 32.91 | -0.247% | 2,967 | +15.124% |
| 2025-08-05 | 32.87 | 33.02 | 32.87 | 32.99 | +0.274% | 1,529 | +14.839% |
| 2025-08-04 | 32.80 | 32.92 | 32.80 | 32.90 | +0.704% | 3,097 | +15.153% |
| 2025-08-01 | 32.73 | 32.73 | 32.54 | 32.67 | -0.457% | 3,659 | +15.964% |
| 2025-07-31 | 33.18 | 33.18 | 32.82 | 32.82 | -1.426% | 1,705 | +15.434% |
| 2025-07-30 | 33.49 | 33.52 | 33.25 | 33.29 | -0.960% | 2,892 | +13.788% |
| 2025-07-29 | 33.50 | 33.62 | 33.49 | 33.62 | +0.019% | 4,094 | +12.695% |
| 2025-07-28 | 33.79 | 33.79 | 33.61 | 33.61 | -0.412% | 8,049 | +12.717% |
| 2025-07-25 | 33.58 | 33.77 | 33.57 | 33.75 | +0.200% | 4,616 | +12.253% |
| 2025-07-24 | 33.65 | 33.74 | 33.65 | 33.68 | -0.288% | 5,894 | +12.478% |
| 2025-07-23 | 33.65 | 33.78 | 33.65 | 33.78 | +0.237% | 7,066 | +12.154% |
| 2025-07-22 | 33.54 | 33.70 | 33.41 | 33.70 | +1.554% | 3,522 | +12.420% |
| 2025-07-21 | 33.29 | 33.37 | 33.18 | 33.18 | -0.077% | 2,204 | +14.167% |
| 2025-07-18 | 33.52 | 33.52 | 33.21 | 33.21 | -0.432% | 1,713 | +14.078% |
| 2025-07-17 | 33.28 | 33.37 | 33.18 | 33.35 | +0.860% | 2,894 | +13.585% |
| 2025-07-16 | 32.98 | 33.10 | 32.96 | 33.07 | +0.533% | 3,514 | +14.562% |
| 2025-07-15 | 33.20 | 33.20 | 32.89 | 32.89 | -1.379% | 5,597 | +15.172% |
| 2025-07-14 | 33.32 | 33.37 | 33.24 | 33.35 | -0.404% | 2,100 | +13.584% |
| 2025-07-11 | 33.32 | 33.54 | 33.32 | 33.49 | -0.476% | 4,419 | +13.125% |
| 2025-07-10 | 33.64 | 33.76 | 33.63 | 33.65 | +0.938% | 3,556 | +12.587% |
| 2025-07-09 | 33.31 | 33.34 | 33.17 | 33.34 | +0.142% | 4,174 | +13.643% |
| 2025-07-08 | 33.07 | 33.31 | 33.07 | 33.29 | +1.026% | 3,076 | +13.804% |
| 2025-07-07 | 33.25 | 33.25 | 32.84 | 32.95 | -0.961% | 3,615 | +14.972% |
| 2025-07-03 | 33.30 | 33.30 | 33.25 | 33.27 | +0.202% | 17,247 | +13.867% |
| 2025-07-02 | 32.93 | 33.21 | 32.93 | 33.20 | +0.834% | 27,834 | +14.096% |
| 2025-07-01 | 32.40 | 33.01 | 32.40 | 32.93 | +0.884% | 1,218 | +15.049% |
| 2025-06-30 | 32.57 | 32.64 | 32.53 | 32.64 | +0.128% | 2,703 | +16.065% |
| 2025-06-27 | 32.47 | 32.61 | 32.43 | 32.60 | +0.386% | 4,721 | +16.213% |
| 2025-06-26 | 32.43 | 32.48 | 32.38 | 32.47 | +0.545% | 6,024 | +16.662% |
| 2025-06-25 | 32.35 | 32.35 | 32.30 | 32.30 | -0.810% | 4,285 | +17.298% |
| 2025-06-24 | 32.50 | 32.56 | 32.50 | 32.56 | +0.460% | 2,421 | +16.348% |
| 2025-06-23 | 32.47 | 32.47 | 32.24 | 32.41 | +0.381% | 2,549 | +16.884% |
| 2025-06-20 | 32.35 | 32.35 | 32.27 | 32.29 | +0.111% | 2,512 | +17.329% |
| 2025-06-18 | 32.38 | 32.39 | 32.25 | 32.25 | -0.235% | 2,040 | +17.459% |
| 2025-06-17 | 32.56 | 32.58 | 32.33 | 32.33 | -0.794% | 5,871 | +17.183% |
| 2025-06-16 | 32.69 | 32.69 | 32.59 | 32.59 | +0.203% | 370 | +16.252% |
| 2025-06-13 | 32.67 | 32.69 | 32.50 | 32.52 | -0.693% | 2,872 | +16.488% |
| 2025-06-12 | 32.65 | 32.75 | 32.63 | 32.75 | +0.228% | 12,000 | +15.681% |
| 2025-06-11 | 32.74 | 32.74 | 32.62 | 32.68 | -0.105% | 11,197 | +15.944% |
| 2025-06-10 | 32.68 | 32.73 | 32.66 | 32.71 | +0.988% | 1,500 | +15.822% |
| 2025-06-09 | 32.48 | 32.50 | 32.39 | 32.39 | +0.524% | 4,252 | +16.967% |
| 2025-06-06 | 32.27 | 32.27 | 32.15 | 32.22 | +0.976% | 3,133 | +17.579% |
| 2025-06-05 | 31.97 | 32.06 | 31.91 | 31.91 | -0.468% | 1,091 | +18.726% |
| 2025-06-04 | 32.20 | 32.24 | 32.06 | 32.06 | -0.496% | 3,741 | +18.171% |
| 2025-06-03 | 31.96 | 32.24 | 31.95 | 32.22 | +0.561% | 1,219 | +17.585% |
| 2025-06-02 | 31.93 | 32.04 | 31.89 | 32.04 | +0.062% | 4,218 | +18.244% |
| 2025-05-30 | 31.86 | 32.02 | 31.86 | 32.02 | +0.125% | 4,031 | +18.318% |
| 2025-05-29 | 31.90 | 31.99 | 31.70 | 31.98 | +0.566% | 7,479 | +18.466% |
| 2025-05-28 | 32.05 | 32.07 | 31.80 | 31.80 | -0.935% | 11,154 | +19.137% |
| 2025-05-27 | 31.87 | 32.13 | 31.84 | 32.10 | +1.134% | 3,700 | +18.023% |
| 2025-05-23 | 31.65 | 31.74 | 31.65 | 31.74 | -0.063% | 1,115 | +19.362% |
| 2025-05-22 | 31.65 | 31.76 | 31.65 | 31.76 | -0.345% | 748 | +19.287% |
| 2025-05-21 | 31.95 | 31.95 | 31.87 | 31.87 | -1.723% | 1,340 | +18.875% |
| 2025-05-20 | 32.40 | 32.43 | 32.40 | 32.43 | -0.240% | 831 | +16.827% |
| 2025-05-19 | 32.29 | 32.51 | 32.29 | 32.51 | +0.083% | 1,973 | +16.546% |
| 2025-05-16 | 32.29 | 32.48 | 32.29 | 32.48 | +0.704% | 1,739 | +16.643% |
| 2025-05-15 | 32.05 | 32.25 | 32.05 | 32.25 | +1.328% | 4,184 | +17.464% |
| 2025-05-14 | 32.06 | 32.06 | 31.80 | 31.83 | -0.903% | 18,516 | +19.025% |
| 2025-05-13 | 32.17 | 32.25 | 32.12 | 32.12 | -0.465% | 7,007 | +17.950% |
| 2025-05-12 | 32.30 | 32.31 | 32.24 | 32.27 | +2.250% | 8,179 | +17.402% |
| 2025-05-09 | 31.66 | 31.72 | 31.54 | 31.56 | -0.041% | 14,736 | +20.043% |
| 2025-05-08 | 31.48 | 31.79 | 31.48 | 31.57 | +0.679% | 7,369 | +19.993% |
| 2025-05-07 | 31.34 | 31.46 | 31.30 | 31.36 | +0.228% | 12,863 | +20.808% |
| 2025-05-06 | 31.34 | 31.42 | 31.29 | 31.29 | -0.565% | 5,896 | +21.083% |
| 2025-05-05 | 31.54 | 31.54 | 31.44 | 31.47 | -0.893% | 492 | +20.399% |
| 2025-05-02 | 31.71 | 31.81 | 31.69 | 31.75 | +1.140% | 2,919 | +19.324% |
| 2025-05-01 | 31.43 | 31.63 | 31.39 | 31.39 | -0.658% | 7,227 | +20.685% |
| 2025-04-30 | 31.22 | 31.60 | 31.12 | 31.60 | -0.051% | 6,005 | +19.891% |
| 2025-04-29 | 31.42 | 31.66 | 31.42 | 31.62 | +0.461% | 2,523 | +19.829% |
| 2025-04-28 | 31.35 | 31.55 | 31.28 | 31.47 | +0.354% | 6,061 | +20.382% |
| 2025-04-25 | 31.45 | 31.45 | 31.19 | 31.36 | -0.388% | 10,024 | +20.808% |
| 2025-04-24 | 31.18 | 31.48 | 31.16 | 31.48 | +1.066% | 3,956 | +20.339% |
| 2025-04-23 | 31.39 | 31.54 | 31.00 | 31.15 | 0.000% | 3,818 | +21.623% |
| 2025-04-22 | 30.87 | 31.15 | 30.82 | 31.15 | +1.949% | 4,649 | +21.623% |
| 2025-04-21 | 30.84 | 30.84 | 30.32 | 30.55 | -1.532% | 10,692 | +23.993% |
| 2025-04-17 | 30.94 | 31.34 | 30.94 | 31.03 | +1.671% | 4,713 | +22.093% |
| 2025-04-16 | 30.95 | 30.99 | 30.52 | 30.52 | -1.134% | 7,057 | +24.133% |
| 2025-04-15 | 31.21 | 31.21 | 30.87 | 30.87 | -0.580% | 2,060 | +22.726% |
| 2025-04-14 | 30.82 | 31.12 | 30.82 | 31.05 | 0.000% | 9,516 | +22.014% |