MBBB
VanEck Moody's Analytics BBB Corporate Bond ETF
stockBATSETF
At CloseOct 2, 2026
20.18USD-0.241%(-0.05)110
After-hoursOct 2, 2026 4:10:30 PM EDT
20.18USD0.000%(0.00)
MBBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.18 | 20.18 | 20.18 | 20.18 | -0.241% | 141 | 0.000% |
| 2026-10-01 | 20.12 | 20.23 | 20.12 | 20.23 | -0.129% | 852 | -0.241% |
| 2026-09-30 | 20.25 | 20.25 | 20.25 | 20.25 | -0.099% | 173 | -0.370% |
| 2026-09-29 | 20.29 | 20.29 | 20.27 | 20.27 | -0.099% | 1,156 | -0.468% |
| 2026-09-28 | 20.29 | 20.30 | 20.29 | 20.30 | -0.657% | 783 | -0.566% |
| 2026-09-25 | 20.43 | 20.43 | 20.43 | 20.43 | +0.095% | 102 | -1.220% |
| 2026-09-24 | 20.41 | 20.41 | 20.41 | 20.41 | -0.464% | 98 | -1.126% |
| 2026-09-23 | 20.52 | 20.52 | 20.50 | 20.50 | -0.966% | 133 | -1.584% |
| 2026-09-22 | 20.71 | 20.71 | 20.70 | 20.70 | -0.048% | 664 | -2.535% |
| 2026-09-21 | 20.71 | 20.71 | 20.71 | 20.71 | +0.290% | 45 | -2.582% |
| 2026-09-18 | 20.65 | 20.66 | 20.65 | 20.66 | -0.338% | 119 | -2.299% |
| 2026-09-17 | 20.66 | 20.73 | 20.66 | 20.73 | +0.427% | 517 | -2.629% |
| 2026-09-16 | 20.71 | 20.71 | 20.64 | 20.64 | +0.155% | 687 | -2.214% |
| 2026-09-15 | 20.59 | 20.61 | 20.59 | 20.61 | -0.044% | 470 | -2.062% |
| 2026-09-14 | 20.59 | 20.61 | 20.59 | 20.61 | -0.048% | 577 | -2.105% |
| 2026-09-11 | 20.62 | 20.64 | 20.61 | 20.62 | -0.029% | 1,705 | -2.152% |
| 2026-09-10 | 20.67 | 20.67 | 20.63 | 20.63 | -0.770% | 674 | -2.181% |
| 2026-09-09 | 20.79 | 20.79 | 20.79 | 20.79 | -0.120% | 31 | -2.934% |
| 2026-09-08 | 20.82 | 20.82 | 20.82 | 20.82 | -0.024% | 184 | -3.050% |
| 2026-09-04 | 20.84 | 20.84 | 20.82 | 20.82 | -0.024% | 285 | -3.073% |
| 2026-09-03 | 20.82 | 20.82 | 20.82 | 20.82 | +0.165% | 147 | -3.096% |
| 2026-09-02 | 20.79 | 20.80 | 20.79 | 20.79 | -0.068% | 896 | -2.936% |
| 2026-09-01 | 20.81 | 20.89 | 20.80 | 20.80 | -0.717% | 7,498 | -3.003% |
| 2026-08-31 | 20.95 | 20.95 | 20.95 | 20.95 | -0.095% | 84 | -3.698% |
| 2026-08-28 | 21.01 | 21.02 | 20.97 | 20.98 | -0.262% | 1,284 | -3.790% |
| 2026-08-27 | 21.03 | 21.03 | 21.03 | 21.03 | -0.000% | 88 | -4.042% |
| 2026-08-26 | 21.03 | 21.03 | 21.03 | 21.03 | -0.023% | 72 | -4.042% |
| 2026-08-25 | 21.02 | 21.04 | 21.02 | 21.04 | +0.430% | 350 | -4.064% |
| 2026-08-24 | 20.95 | 20.95 | 20.95 | 20.95 | +0.191% | 352 | -3.652% |
| 2026-08-21 | 20.91 | 20.91 | 20.91 | 20.91 | -0.087% | 168 | -3.468% |
| 2026-08-20 | 20.92 | 20.92 | 20.92 | 20.92 | -0.247% | 60 | -3.551% |
| 2026-08-19 | 21.00 | 21.00 | 20.97 | 20.98 | +0.290% | 1,709 | -3.790% |
| 2026-08-18 | 20.88 | 20.91 | 20.88 | 20.91 | +0.111% | 431 | -3.511% |
| 2026-08-17 | 20.89 | 20.89 | 20.89 | 20.89 | -0.252% | 234 | -3.404% |
| 2026-08-14 | 20.97 | 20.97 | 20.94 | 20.94 | -0.268% | 1,988 | -3.647% |
| 2026-08-13 | 21.02 | 21.02 | 21.00 | 21.00 | +0.239% | 959 | -3.905% |
| 2026-08-12 | 20.95 | 20.95 | 20.95 | 20.95 | +0.096% | 13 | -3.675% |
| 2026-08-11 | 20.93 | 20.93 | 20.93 | 20.93 | +0.113% | 41 | -3.582% |
| 2026-08-10 | 20.96 | 20.96 | 20.91 | 20.91 | -0.494% | 11,636 | -3.474% |
| 2026-08-07 | 20.98 | 21.01 | 20.96 | 21.01 | +0.143% | 5,109 | -3.950% |
| 2026-08-06 | 21.01 | 21.02 | 20.98 | 20.98 | -0.262% | 5,496 | -3.812% |
| 2026-08-05 | 21.04 | 21.04 | 21.04 | 21.04 | +0.020% | 393 | -4.064% |
| 2026-08-04 | 21.03 | 21.03 | 21.03 | 21.03 | +0.386% | 21 | -4.045% |
| 2026-08-03 | 20.96 | 20.97 | 20.94 | 20.95 | -0.060% | 12,777 | -3.675% |
| 2026-07-31 | 20.96 | 20.97 | 20.95 | 20.96 | -0.131% | 6,308 | -3.732% |
| 2026-07-30 | 21.00 | 21.01 | 20.99 | 20.99 | +0.112% | 2,863 | -3.859% |
| 2026-07-29 | 21.01 | 21.04 | 20.97 | 20.97 | -0.301% | 555 | -3.751% |
| 2026-07-28 | 21.05 | 21.05 | 21.03 | 21.03 | +0.096% | 711 | -4.041% |
| 2026-07-27 | 21.01 | 21.01 | 21.01 | 21.01 | +0.247% | 55 | -3.950% |
| 2026-07-24 | 20.92 | 20.98 | 20.92 | 20.96 | +0.173% | 3,105 | -3.712% |
| 2026-07-23 | 20.93 | 20.93 | 20.92 | 20.92 | -0.419% | 943 | -3.546% |
| 2026-07-22 | 21.02 | 21.03 | 21.01 | 21.01 | -0.190% | 1,944 | -3.950% |
| 2026-07-21 | 21.05 | 21.06 | 21.05 | 21.05 | -0.236% | 1,343 | -4.133% |
| 2026-07-20 | 21.12 | 21.12 | 21.10 | 21.10 | -0.292% | 250 | -4.359% |
| 2026-07-17 | 21.16 | 21.16 | 21.16 | 21.16 | +0.102% | 3,542 | -4.638% |
| 2026-07-16 | 21.14 | 21.14 | 21.14 | 21.14 | -0.070% | 17 | -4.541% |
| 2026-07-15 | 21.16 | 21.16 | 21.16 | 21.16 | +0.284% | 1,476 | -4.608% |
| 2026-07-14 | 21.02 | 21.10 | 21.02 | 21.09 | +0.142% | 2,387 | -4.337% |
| 2026-07-13 | 21.07 | 21.07 | 21.07 | 21.07 | -0.378% | 36 | -4.201% |
| 2026-07-10 | 21.15 | 21.15 | 21.14 | 21.14 | -0.149% | 422 | -4.563% |
| 2026-07-09 | 21.21 | 21.21 | 21.18 | 21.18 | +0.078% | 215 | -4.706% |
| 2026-07-08 | 21.15 | 21.16 | 21.12 | 21.16 | -0.118% | 420 | -4.631% |
| 2026-07-07 | 21.24 | 21.24 | 21.19 | 21.19 | -0.539% | 307 | -4.744% |
| 2026-07-06 | 21.29 | 21.30 | 21.28 | 21.30 | -0.043% | 410 | -5.258% |
| 2026-07-02 | 21.28 | 21.31 | 21.28 | 21.31 | +0.231% | 507 | -5.299% |
| 2026-07-01 | 21.27 | 21.30 | 21.26 | 21.26 | -0.585% | 879 | -5.080% |
| 2026-06-30 | 21.44 | 21.44 | 21.39 | 21.39 | -0.395% | 133 | -5.636% |
| 2026-06-29 | 21.45 | 21.48 | 21.45 | 21.47 | +0.094% | 683 | -6.008% |
| 2026-06-26 | 21.41 | 21.45 | 21.41 | 21.45 | +0.070% | 211 | -5.920% |
| 2026-06-25 | 21.45 | 21.45 | 21.43 | 21.43 | +0.023% | 3,278 | -5.854% |
| 2026-06-24 | 21.43 | 21.43 | 21.42 | 21.43 | +0.328% | 532 | -5.832% |
| 2026-06-23 | 21.36 | 21.36 | 21.35 | 21.36 | +0.164% | 379 | -5.523% |
| 2026-06-22 | 21.31 | 21.32 | 21.31 | 21.32 | -0.211% | 363 | -5.368% |
| 2026-06-18 | 21.40 | 21.40 | 21.36 | 21.37 | +0.281% | 1,049 | -5.568% |
| 2026-06-17 | 21.38 | 21.39 | 21.31 | 21.31 | -0.386% | 2,211 | -5.303% |
| 2026-06-16 | 21.37 | 21.40 | 21.37 | 21.39 | +0.090% | 1,571 | -5.668% |
| 2026-06-15 | 21.40 | 21.40 | 21.37 | 21.37 | +0.108% | 1,935 | -5.583% |
| 2026-06-12 | 21.32 | 21.35 | 21.32 | 21.35 | -0.022% | 247 | -5.481% |
| 2026-06-11 | 21.28 | 21.36 | 21.22 | 21.36 | +0.542% | 1,156 | -5.502% |
| 2026-06-10 | 21.26 | 21.26 | 21.22 | 21.24 | -0.095% | 589 | -4.990% |
| 2026-06-09 | 21.23 | 21.26 | 21.23 | 21.26 | +0.283% | 239 | -5.080% |
| 2026-06-08 | 21.26 | 21.26 | 21.20 | 21.20 | -0.141% | 986 | -4.811% |
| 2026-06-05 | 21.26 | 21.26 | 21.23 | 21.23 | -0.516% | 437 | -4.945% |
| 2026-06-04 | 21.34 | 21.34 | 21.34 | 21.34 | +0.141% | 189 | -5.436% |
| 2026-06-03 | 21.31 | 21.31 | 21.29 | 21.31 | -0.229% | 527 | -5.302% |
| 2026-06-02 | 21.37 | 21.37 | 21.35 | 21.36 | +0.080% | 210 | -5.519% |
| 2026-06-01 | 21.29 | 21.34 | 21.29 | 21.34 | -0.575% | 701 | -5.443% |
| 2026-05-29 | 21.46 | 21.47 | 21.46 | 21.47 | +0.164% | 211 | -5.987% |
| 2026-05-28 | 21.39 | 21.43 | 21.39 | 21.43 | +0.187% | 407 | -5.833% |
| 2026-05-27 | 21.39 | 21.39 | 21.39 | 21.39 | +0.094% | 165 | -5.657% |
| 2026-05-26 | 21.37 | 21.37 | 21.35 | 21.37 | +0.354% | 1,368 | -5.568% |
| 2026-05-22 | 21.32 | 21.32 | 21.27 | 21.29 | +0.146% | 1,481 | -5.234% |
| 2026-05-21 | 21.19 | 21.26 | 21.19 | 21.26 | +0.064% | 498 | -5.096% |
| 2026-05-20 | 21.12 | 21.25 | 21.12 | 21.25 | +0.663% | 1,650 | -5.035% |
| 2026-05-19 | 21.12 | 21.12 | 21.11 | 21.11 | -0.448% | 1,373 | -4.405% |
| 2026-05-18 | 21.25 | 21.25 | 21.18 | 21.20 | -0.121% | 11,710 | -4.833% |
| 2026-05-15 | 21.25 | 21.25 | 21.22 | 21.23 | -0.569% | 2,262 | -4.948% |
| 2026-05-14 | 21.38 | 21.38 | 21.35 | 21.35 | +0.009% | 982 | -5.488% |
| 2026-05-13 | 21.32 | 21.35 | 21.32 | 21.35 | +0.093% | 885 | -5.480% |
| 2026-05-12 | 21.33 | 21.34 | 21.33 | 21.33 | -0.373% | 1,212 | -5.391% |
| 2026-05-11 | 21.41 | 21.42 | 21.41 | 21.41 | -0.140% | 2,016 | -5.744% |
| 2026-05-08 | 21.52 | 21.52 | 21.43 | 21.44 | +0.374% | 12,524 | -5.876% |
| 2026-05-07 | 21.45 | 21.46 | 21.36 | 21.36 | -0.418% | 1,654 | -5.524% |
| 2026-05-06 | 21.43 | 21.45 | 21.43 | 21.45 | +0.656% | 550 | -5.919% |
| 2026-05-05 | 21.35 | 21.36 | 21.25 | 21.31 | +0.212% | 177,426 | -5.302% |
| 2026-05-04 | 21.30 | 21.30 | 21.25 | 21.27 | -0.398% | 50,670 | -5.102% |
| 2026-05-01 | 21.36 | 21.36 | 21.20 | 21.35 | -0.198% | 18,086 | -5.480% |
| 2026-04-30 | 21.39 | 21.43 | 21.39 | 21.39 | +0.128% | 415 | -5.667% |
| 2026-04-29 | 21.45 | 21.45 | 21.36 | 21.36 | -0.397% | 2,984 | -5.546% |
| 2026-04-28 | 21.45 | 21.45 | 21.45 | 21.45 | -0.093% | 102 | -5.921% |
| 2026-04-27 | 21.47 | 21.52 | 21.47 | 21.47 | -0.325% | 977 | -6.008% |
| 2026-04-24 | 21.54 | 21.54 | 21.53 | 21.54 | +0.093% | 12,452 | -6.313% |
| 2026-04-23 | 21.56 | 21.56 | 21.52 | 21.52 | -0.162% | 273 | -6.226% |
| 2026-04-22 | 21.58 | 21.58 | 21.55 | 21.55 | +0.140% | 2,042 | -6.379% |
| 2026-04-21 | 21.55 | 21.55 | 21.52 | 21.52 | -0.302% | 1,309 | -6.247% |
| 2026-04-20 | 21.57 | 21.59 | 21.57 | 21.59 | 0.000% | 1,024 | -6.530% |
| 2026-04-17 | 21.61 | 21.61 | 21.59 | 21.59 | +0.465% | 371 | -6.530% |
| 2026-04-16 | 21.51 | 21.51 | 21.49 | 21.49 | -0.255% | 822 | -6.095% |
| 2026-04-15 | 21.53 | 21.55 | 21.53 | 21.55 | -0.093% | 112 | -6.335% |
| 2026-04-14 | 21.50 | 21.57 | 21.50 | 21.57 | +0.378% | 3,200 | -6.422% |
| 2026-04-13 | 21.38 | 21.48 | 21.38 | 21.48 | +0.321% | 4,593 | -6.068% |
| 2026-04-10 | 21.46 | 21.46 | 21.41 | 21.41 | -0.256% | 311 | -5.767% |
| 2026-04-09 | 21.47 | 21.47 | 21.47 | 21.47 | +0.101% | 298 | -6.008% |
| 2026-04-08 | 21.48 | 21.48 | 21.45 | 21.45 | +0.296% | 642 | -5.913% |
| 2026-04-07 | 21.29 | 21.39 | 21.29 | 21.39 | +0.141% | 179 | -5.634% |
| 2026-04-06 | 21.39 | 21.39 | 21.35 | 21.35 | -0.095% | 1,029 | -5.501% |
| 2026-04-02 | 21.22 | 21.38 | 21.22 | 21.38 | +0.305% | 1,165 | -5.590% |
| 2026-04-01 | 21.37 | 21.37 | 21.29 | 21.31 | -0.438% | 6,338 | -5.302% |
| 2026-03-31 | 21.34 | 21.40 | 21.34 | 21.40 | +0.652% | 1,486 | -5.717% |
| 2026-03-30 | 21.29 | 21.30 | 21.27 | 21.27 | +0.497% | 1,103 | -5.103% |
| 2026-03-27 | 21.16 | 21.20 | 21.12 | 21.16 | -0.325% | 6,064 | -4.631% |
| 2026-03-26 | 21.37 | 21.37 | 21.23 | 21.23 | -0.614% | 25,429 | -4.940% |
| 2026-03-25 | 21.36 | 21.36 | 21.36 | 21.36 | +0.235% | 110 | -5.524% |
| 2026-03-24 | 21.26 | 21.33 | 21.26 | 21.31 | -0.141% | 5,183 | -5.302% |
| 2026-03-23 | 21.36 | 21.39 | 21.29 | 21.34 | +0.482% | 8,262 | -5.435% |
| 2026-03-20 | 21.30 | 21.30 | 21.24 | 21.24 | -0.921% | 934 | -4.979% |
| 2026-03-19 | 21.38 | 21.44 | 21.38 | 21.43 | +0.210% | 5,419 | -5.854% |
| 2026-03-18 | 21.43 | 21.44 | 21.39 | 21.39 | -0.373% | 2,094 | -5.656% |
| 2026-03-17 | 21.44 | 21.47 | 21.44 | 21.47 | +0.444% | 363 | -6.008% |
| 2026-03-16 | 21.39 | 21.39 | 21.35 | 21.38 | +0.446% | 835 | -5.590% |
| 2026-03-13 | 21.39 | 21.40 | 21.27 | 21.28 | -0.277% | 1,830 | -5.169% |
| 2026-03-12 | 21.42 | 21.42 | 21.33 | 21.34 | -0.632% | 1,383 | -5.432% |
| 2026-03-11 | 21.51 | 21.51 | 21.46 | 21.48 | -0.602% | 316 | -6.030% |
| 2026-03-10 | 21.62 | 21.66 | 21.58 | 21.61 | -0.461% | 490 | -6.595% |
| 2026-03-09 | 21.58 | 21.70 | 21.54 | 21.70 | +0.440% | 1,832 | -7.026% |
| 2026-03-06 | 21.61 | 21.66 | 21.61 | 21.61 | -0.277% | 2,165 | -6.617% |
| 2026-03-05 | 21.67 | 21.72 | 21.65 | 21.67 | -0.345% | 5,212 | -6.875% |
| 2026-03-04 | 21.71 | 21.76 | 21.71 | 21.75 | +0.092% | 4,035 | -7.197% |
| 2026-03-03 | 21.71 | 21.73 | 21.71 | 21.73 | -0.023% | 266 | -7.111% |
| 2026-03-02 | 21.80 | 21.80 | 21.71 | 21.73 | -0.731% | 16,075 | -7.133% |
| 2026-02-27 | 21.89 | 21.89 | 21.89 | 21.89 | +0.091% | 1,505 | -7.811% |
| 2026-02-26 | 21.88 | 21.88 | 21.87 | 21.87 | -0.046% | 5,394 | -7.727% |
| 2026-02-25 | 21.88 | 21.91 | 21.88 | 21.88 | +0.069% | 15,301 | -7.769% |
| 2026-02-24 | 21.86 | 21.87 | 21.86 | 21.86 | -0.091% | 327 | -7.706% |
| 2026-02-23 | 21.94 | 21.94 | 21.89 | 21.89 | -0.023% | 977 | -7.790% |
| 2026-02-20 | 21.89 | 21.90 | 21.87 | 21.89 | +0.046% | 11,451 | -7.811% |
| 2026-02-19 | 21.84 | 21.88 | 21.84 | 21.88 | +0.091% | 291 | -7.769% |
| 2026-02-18 | 21.87 | 21.90 | 21.86 | 21.86 | -0.091% | 925 | -7.685% |
| 2026-02-17 | 21.86 | 21.89 | 21.86 | 21.88 | +0.046% | 4,254 | -7.769% |
| 2026-02-13 | 21.87 | 21.95 | 21.80 | 21.87 | +0.229% | 41,624 | -7.727% |
| 2026-02-12 | 21.83 | 21.84 | 21.79 | 21.82 | +0.217% | 5,312 | -7.516% |
| 2026-02-11 | 21.81 | 21.90 | 21.74 | 21.77 | +0.013% | 29,958 | -7.315% |
| 2026-02-10 | 21.76 | 21.80 | 21.75 | 21.77 | +0.115% | 2,759 | -7.303% |
| 2026-02-09 | 21.73 | 21.87 | 21.73 | 21.75 | +0.161% | 23,764 | -7.197% |
| 2026-02-06 | 21.72 | 21.72 | 21.68 | 21.71 | -0.046% | 3,163 | -7.047% |
| 2026-02-05 | 21.71 | 21.72 | 21.71 | 21.72 | +0.323% | 427 | -7.090% |
| 2026-02-04 | 21.65 | 21.65 | 21.65 | 21.65 | -0.138% | 429 | -6.789% |
| 2026-02-03 | 21.67 | 21.69 | 21.64 | 21.68 | +0.076% | 2,509 | -6.918% |
| 2026-02-02 | 21.68 | 21.69 | 21.65 | 21.66 | -0.440% | 1,194 | -6.847% |
| 2026-01-30 | 21.74 | 21.77 | 21.74 | 21.76 | +0.180% | 1,648 | -7.257% |
| 2026-01-29 | 21.66 | 21.78 | 21.66 | 21.72 | +0.032% | 14,058 | -7.090% |
| 2026-01-28 | 21.80 | 21.80 | 21.70 | 21.71 | +0.050% | 13,680 | -7.060% |
| 2026-01-27 | 21.71 | 21.73 | 21.70 | 21.70 | -0.127% | 4,713 | -7.014% |
| 2026-01-26 | 21.73 | 21.78 | 21.68 | 21.73 | +0.046% | 6,557 | -7.133% |
| 2026-01-23 | 21.70 | 21.73 | 21.69 | 21.72 | +0.088% | 3,260 | -7.090% |
| 2026-01-22 | 21.73 | 21.74 | 21.70 | 21.70 | +0.051% | 2,412 | -7.008% |
| 2026-01-21 | 21.67 | 21.69 | 21.64 | 21.69 | +0.370% | 1,829 | -6.961% |
| 2026-01-20 | 21.60 | 21.63 | 21.58 | 21.61 | -0.414% | 2,738 | -6.617% |
| 2026-01-16 | 21.73 | 21.73 | 21.69 | 21.70 | -0.139% | 1,279 | -7.004% |
| 2026-01-15 | 21.78 | 21.78 | 21.73 | 21.73 | -0.137% | 712 | -7.133% |
| 2026-01-14 | 21.72 | 21.77 | 21.72 | 21.76 | +0.082% | 5,879 | -7.260% |
| 2026-01-13 | 21.71 | 21.75 | 21.71 | 21.74 | +0.286% | 9,143 | -7.184% |
| 2026-01-12 | 21.68 | 21.70 | 21.68 | 21.68 | -0.092% | 6,418 | -6.918% |
| 2026-01-09 | 21.69 | 21.71 | 21.69 | 21.70 | +0.185% | 5,760 | -7.004% |
| 2026-01-08 | 21.67 | 21.67 | 21.66 | 21.66 | -0.231% | 5,336 | -6.832% |
| 2026-01-07 | 21.71 | 21.73 | 21.70 | 21.71 | +0.023% | 5,684 | -7.047% |
| 2026-01-06 | 21.68 | 21.70 | 21.62 | 21.70 | 0.000% | 13,534 | -7.026% |
| 2026-01-05 | 21.66 | 21.71 | 21.66 | 21.70 | +0.208% | 7,592 | -7.026% |
| 2026-01-02 | 21.76 | 21.76 | 21.59 | 21.66 | -0.065% | 15,963 | -6.832% |
| 2025-12-31 | 21.72 | 21.72 | 21.67 | 21.67 | -0.120% | 1,905 | -6.893% |
| 2025-12-30 | 21.72 | 21.72 | 21.70 | 21.70 | -0.139% | 1,427 | -7.004% |
| 2025-12-29 | 21.70 | 21.73 | 21.70 | 21.73 | -0.320% | 5,627 | -7.134% |
| 2025-12-26 | 21.79 | 21.80 | 21.77 | 21.80 | +0.032% | 1,597 | -7.431% |
| 2025-12-24 | 21.76 | 21.80 | 21.76 | 21.79 | +0.244% | 1,807 | -7.401% |
| 2025-12-23 | 21.69 | 21.74 | 21.69 | 21.74 | +0.069% | 1,514 | -7.175% |
| 2025-12-22 | 21.73 | 21.77 | 21.72 | 21.73 | +0.023% | 16,072 | -7.111% |
| 2025-12-19 | 21.74 | 21.75 | 21.72 | 21.72 | 0.000% | 1,588 | -7.090% |
| 2025-12-18 | 21.74 | 21.75 | 21.71 | 21.72 | +0.208% | 4,381 | -7.090% |
| 2025-12-17 | 21.68 | 21.68 | 21.66 | 21.68 | -0.161% | 2,847 | -6.897% |
| 2025-12-16 | 21.65 | 21.71 | 21.65 | 21.71 | +0.253% | 5,001 | -7.047% |
| 2025-12-15 | 21.71 | 21.71 | 21.66 | 21.66 | -0.068% | 5,143 | -6.812% |
| 2025-12-12 | 21.67 | 21.68 | 21.64 | 21.67 | -0.359% | 4,916 | -6.875% |
| 2025-12-11 | 21.77 | 21.81 | 21.75 | 21.75 | -0.221% | 1,674 | -7.209% |
| 2025-12-10 | 21.73 | 21.83 | 21.70 | 21.80 | +0.443% | 10,084 | -7.415% |
| 2025-12-09 | 21.72 | 21.72 | 21.70 | 21.70 | -0.118% | 980 | -7.004% |
| 2025-12-08 | 21.77 | 21.77 | 21.70 | 21.73 | -0.070% | 3,406 | -7.114% |
| 2025-12-05 | 21.77 | 21.77 | 21.73 | 21.74 | -0.090% | 6,929 | -7.180% |
| 2025-12-04 | 21.78 | 21.78 | 21.74 | 21.76 | -0.136% | 864 | -7.263% |
| 2025-12-03 | 21.78 | 21.79 | 21.75 | 21.79 | +0.138% | 1,096 | -7.389% |
| 2025-12-02 | 21.74 | 21.80 | 21.73 | 21.76 | +0.138% | 13,758 | -7.261% |
| 2025-12-01 | 21.73 | 21.74 | 21.71 | 21.73 | -0.379% | 4,174 | -7.133% |
| 2025-11-28 | 21.83 | 21.83 | 21.81 | 21.81 | -0.513% | 602 | -7.484% |
| 2025-11-26 | 21.87 | 21.93 | 21.87 | 21.93 | +0.297% | 6,942 | -7.958% |
| 2025-11-25 | 21.90 | 21.90 | 21.85 | 21.86 | +0.137% | 7,226 | -7.685% |
| 2025-11-24 | 21.79 | 21.83 | 21.79 | 21.83 | +0.368% | 4,199 | -7.558% |
| 2025-11-21 | 21.75 | 21.80 | 21.71 | 21.75 | +0.184% | 15,864 | -7.218% |
| 2025-11-20 | 21.75 | 21.77 | 21.71 | 21.71 | +0.138% | 15,432 | -7.047% |
| 2025-11-19 | 21.71 | 21.72 | 21.68 | 21.68 | -0.023% | 622 | -6.918% |
| 2025-11-18 | 21.69 | 21.70 | 21.67 | 21.68 | +0.063% | 1,172 | -6.940% |
| 2025-11-17 | 21.72 | 21.72 | 21.66 | 21.67 | +0.053% | 14,518 | -6.881% |
| 2025-11-14 | 21.67 | 21.74 | 21.63 | 21.66 | -0.230% | 9,118 | -6.832% |
| 2025-11-13 | 21.74 | 21.74 | 21.71 | 21.71 | -0.276% | 2,050 | -7.047% |
| 2025-11-12 | 21.77 | 21.77 | 21.77 | 21.77 | -0.199% | 115 | -7.303% |
| 2025-11-11 | 21.73 | 21.83 | 21.72 | 21.81 | +0.451% | 5,467 | -7.488% |
| 2025-11-10 | 21.73 | 21.73 | 21.71 | 21.72 | +0.002% | 6,414 | -7.071% |
| 2025-11-07 | 21.73 | 21.73 | 21.71 | 21.71 | -0.207% | 1,256 | -7.068% |
| 2025-11-06 | 21.73 | 21.76 | 21.73 | 21.76 | +0.276% | 2,126 | -7.261% |
| 2025-11-05 | 21.82 | 21.82 | 21.69 | 21.70 | -0.095% | 2,770 | -7.004% |
| 2025-11-04 | 21.76 | 21.76 | 21.72 | 21.72 | +0.072% | 255 | -7.092% |
| 2025-11-03 | 21.70 | 21.71 | 21.69 | 21.70 | -0.593% | 5,866 | -7.026% |
| 2025-10-31 | 21.90 | 21.90 | 21.83 | 21.83 | -0.368% | 1,070 | -7.577% |
| 2025-10-30 | 21.95 | 21.95 | 21.91 | 21.91 | -0.341% | 560 | -7.916% |
| 2025-10-29 | 22.10 | 22.10 | 21.99 | 21.99 | -0.498% | 701 | -8.231% |
| 2025-10-28 | 22.09 | 22.10 | 22.09 | 22.10 | +0.023% | 717 | -8.687% |
| 2025-10-27 | 22.08 | 22.11 | 22.08 | 22.09 | +0.136% | 2,221 | -8.667% |
| 2025-10-24 | 22.06 | 22.07 | 22.06 | 22.07 | +0.159% | 171 | -8.542% |
| 2025-10-23 | 22.04 | 22.05 | 22.02 | 22.03 | -0.104% | 10,035 | -8.397% |
| 2025-10-22 | 22.03 | 22.05 | 22.01 | 22.05 | +0.026% | 704 | -8.493% |
| 2025-10-21 | 22.07 | 22.09 | 22.05 | 22.05 | +0.055% | 647 | -8.469% |
| 2025-10-20 | 22.04 | 22.05 | 22.03 | 22.04 | +0.159% | 2,558 | -8.418% |
| 2025-10-17 | 22.00 | 22.02 | 22.00 | 22.00 | -0.136% | 739 | -8.272% |
| 2025-10-16 | 21.99 | 22.04 | 21.99 | 22.03 | +0.159% | 949 | -8.397% |
| 2025-10-15 | 22.02 | 22.05 | 22.00 | 22.00 | +0.137% | 2,820 | -8.251% |
| 2025-10-14 | 21.90 | 21.97 | 21.90 | 21.96 | +0.205% | 2,144 | -8.126% |
| 2025-10-13 | 21.88 | 21.92 | 21.88 | 21.92 | +0.260% | 787 | -7.938% |
| 2025-10-10 | 21.85 | 21.87 | 21.85 | 21.86 | +0.152% | 1,127 | -7.698% |
| 2025-10-09 | 21.85 | 21.85 | 21.82 | 21.83 | -0.183% | 2,458 | -7.558% |
| 2025-10-08 | 21.92 | 21.92 | 21.87 | 21.87 | -0.114% | 2,907 | -7.727% |
| 2025-10-07 | 21.86 | 21.89 | 21.86 | 21.89 | +0.160% | 3,286 | -7.832% |
| 2025-10-06 | 21.89 | 21.90 | 21.86 | 21.86 | -0.143% | 1,695 | -7.685% |
| 2025-10-03 | 21.93 | 21.93 | 21.88 | 21.89 | -0.173% | 4,183 | -7.817% |
| 2025-10-02 | 21.89 | 21.96 | 21.89 | 21.93 | +0.202% | 5,699 | -7.976% |
| 2025-10-01 | 21.88 | 21.89 | 21.86 | 21.89 | -0.177% | 840 | -7.790% |
| 2025-09-30 | 21.92 | 21.92 | 21.92 | 21.92 | -0.005% | 108 | -7.953% |
| 2025-09-29 | 21.94 | 21.94 | 21.80 | 21.93 | +0.206% | 8,991 | -7.958% |
| 2025-09-26 | 21.87 | 21.88 | 21.86 | 21.88 | +0.183% | 1,309 | -7.769% |
| 2025-09-25 | 21.82 | 21.84 | 21.82 | 21.84 | -0.253% | 2,082 | -7.600% |
| 2025-09-24 | 21.92 | 21.92 | 21.90 | 21.90 | -0.316% | 551 | -7.834% |
| 2025-09-23 | 21.95 | 21.99 | 21.95 | 21.96 | +0.089% | 1,368 | -8.126% |
| 2025-09-22 | 21.96 | 21.96 | 21.95 | 21.95 | -0.157% | 1,409 | -8.044% |
| 2025-09-19 | 21.99 | 21.99 | 21.96 | 21.98 | +0.023% | 1,457 | -8.189% |
| 2025-09-18 | 22.00 | 22.00 | 21.95 | 21.98 | -0.136% | 3,443 | -8.168% |
| 2025-09-17 | 22.07 | 22.07 | 21.99 | 22.00 | -0.200% | 325 | -8.293% |
| 2025-09-16 | 22.06 | 22.06 | 22.04 | 22.05 | +0.019% | 3,256 | -8.477% |
| 2025-09-15 | 22.12 | 22.12 | 21.96 | 22.05 | +0.159% | 7,962 | -8.460% |
| 2025-09-12 | 21.99 | 22.07 | 21.98 | 22.01 | -0.136% | 6,194 | -8.314% |
| 2025-09-11 | 22.03 | 22.05 | 22.02 | 22.04 | +0.433% | 5,213 | -8.439% |
| 2025-09-10 | 21.91 | 21.95 | 21.91 | 21.95 | +0.251% | 1,103 | -8.042% |
| 2025-09-09 | 21.87 | 21.91 | 21.87 | 21.89 | -0.182% | 1,605 | -7.811% |
| 2025-09-08 | 21.99 | 21.99 | 21.92 | 21.93 | +0.320% | 19,646 | -7.979% |
| 2025-09-05 | 21.86 | 21.88 | 21.86 | 21.86 | +0.506% | 739 | -7.685% |
| 2025-09-04 | 21.75 | 21.75 | 21.75 | 21.75 | +0.508% | 297 | -7.218% |
| 2025-09-03 | 21.63 | 21.65 | 21.62 | 21.64 | +0.371% | 1,292 | -6.746% |
| 2025-09-02 | 21.53 | 21.56 | 21.53 | 21.56 | -0.691% | 1,565 | -6.400% |
| 2025-08-29 | 21.70 | 21.71 | 21.69 | 21.71 | -0.092% | 615 | -7.047% |
| 2025-08-28 | 21.74 | 21.74 | 21.73 | 21.73 | -0.023% | 771 | -7.133% |
| 2025-08-27 | 21.71 | 21.74 | 21.71 | 21.73 | +0.115% | 251 | -7.154% |
| 2025-08-26 | 21.69 | 21.71 | 21.69 | 21.71 | +0.023% | 273 | -7.047% |
| 2025-08-25 | 21.69 | 21.73 | 21.65 | 21.70 | -0.161% | 4,163 | -7.026% |
| 2025-08-22 | 21.76 | 21.76 | 21.74 | 21.74 | +0.555% | 5,386 | -7.175% |
| 2025-08-21 | 21.65 | 21.65 | 21.61 | 21.62 | -0.254% | 10,989 | -6.660% |
| 2025-08-20 | 21.66 | 21.68 | 21.65 | 21.68 | +0.046% | 1,315 | -6.897% |
| 2025-08-19 | 21.67 | 21.67 | 21.66 | 21.66 | +0.023% | 441 | -6.854% |
| 2025-08-18 | 21.64 | 21.66 | 21.64 | 21.66 | +0.023% | 3,259 | -6.832% |
| 2025-08-15 | 21.68 | 21.68 | 21.66 | 21.66 | -0.078% | 526 | -6.811% |
| 2025-08-14 | 21.70 | 21.70 | 21.67 | 21.67 | -0.290% | 1,349 | -6.884% |
| 2025-08-13 | 21.74 | 21.78 | 21.73 | 21.73 | +0.462% | 15,880 | -7.154% |
| 2025-08-12 | 21.60 | 21.64 | 21.60 | 21.64 | +0.106% | 337 | -6.725% |
| 2025-08-11 | 21.61 | 21.61 | 21.61 | 21.61 | +0.010% | 105 | -6.626% |
| 2025-08-08 | 21.60 | 21.61 | 21.60 | 21.61 | -0.165% | 2,715 | -6.617% |
| 2025-08-07 | 21.65 | 21.65 | 21.65 | 21.65 | +0.004% | 21 | -6.771% |
| 2025-08-06 | 21.64 | 21.64 | 21.64 | 21.64 | -0.069% | 298 | -6.768% |
| 2025-08-05 | 21.63 | 21.67 | 21.63 | 21.66 | +0.092% | 2,750 | -6.832% |
| 2025-08-04 | 21.71 | 21.71 | 21.63 | 21.64 | +0.138% | 553 | -6.746% |
| 2025-08-01 | 21.61 | 21.61 | 21.61 | 21.61 | +0.209% | 206 | -6.617% |
| 2025-07-31 | 21.62 | 21.62 | 21.57 | 21.57 | +0.028% | 152 | -6.422% |
| 2025-07-30 | 21.57 | 21.57 | 21.56 | 21.56 | -0.167% | 258 | -6.396% |
| 2025-07-29 | 21.59 | 21.59 | 21.59 | 21.59 | +0.419% | 62 | -6.552% |
| 2025-07-28 | 21.50 | 21.50 | 21.50 | 21.50 | -0.116% | 31 | -6.161% |
| 2025-07-25 | 21.49 | 21.53 | 21.49 | 21.53 | +0.186% | 301 | -6.270% |
| 2025-07-24 | 21.49 | 21.49 | 21.49 | 21.49 | -0.047% | 5 | -6.095% |
| 2025-07-23 | 21.51 | 21.51 | 21.50 | 21.50 | -0.232% | 1,230 | -6.139% |
| 2025-07-22 | 21.54 | 21.56 | 21.54 | 21.55 | +0.233% | 3,913 | -6.357% |
| 2025-07-21 | 21.50 | 21.50 | 21.50 | 21.50 | +0.373% | 323 | -6.139% |
| 2025-07-18 | 21.42 | 21.42 | 21.42 | 21.42 | +0.187% | 7 | -5.789% |
| 2025-07-17 | 21.45 | 21.45 | 21.38 | 21.38 | +0.094% | 1,413 | -5.612% |
| 2025-07-16 | 21.38 | 21.38 | 21.35 | 21.36 | +0.094% | 815 | -5.524% |
| 2025-07-15 | 21.33 | 21.34 | 21.33 | 21.34 | -0.210% | 695 | -5.435% |
| 2025-07-14 | 21.39 | 21.39 | 21.38 | 21.39 | -0.003% | 1,174 | -5.634% |
| 2025-07-11 | 21.41 | 21.41 | 21.39 | 21.39 | -0.416% | 7,414 | -5.637% |
| 2025-07-10 | 21.46 | 21.48 | 21.45 | 21.48 | +0.010% | 454 | -6.030% |
| 2025-07-09 | 21.47 | 21.47 | 21.47 | 21.47 | +0.404% | 6 | -6.021% |
| 2025-07-08 | 21.39 | 21.39 | 21.39 | 21.39 | -0.319% | 132 | -5.641% |
| 2025-07-07 | 21.46 | 21.49 | 21.43 | 21.45 | -0.325% | 10,752 | -5.942% |
| 2025-07-03 | 21.53 | 21.54 | 21.52 | 21.52 | -0.185% | 512 | -6.248% |
| 2025-07-02 | 21.55 | 21.57 | 21.55 | 21.57 | -0.046% | 2,089 | -6.422% |
| 2025-07-01 | 21.57 | 21.57 | 21.57 | 21.57 | -0.365% | 109 | -6.465% |
| 2025-06-30 | 21.66 | 21.66 | 21.65 | 21.65 | +0.453% | 522 | -6.807% |
| 2025-06-27 | 21.59 | 21.60 | 21.56 | 21.56 | -0.049% | 1,579 | -6.385% |
| 2025-06-26 | 21.55 | 21.57 | 21.55 | 21.57 | +0.242% | 155 | -6.431% |
| 2025-06-25 | 21.47 | 21.52 | 21.47 | 21.52 | -0.070% | 122 | -6.205% |
| 2025-06-24 | 21.53 | 21.53 | 21.53 | 21.53 | +0.356% | 448 | -6.270% |
| 2025-06-23 | 21.45 | 21.45 | 21.45 | 21.45 | +0.204% | 18 | -5.936% |
| 2025-06-20 | 21.41 | 21.41 | 21.41 | 21.41 | +0.098% | 8 | -5.745% |
| 2025-06-18 | 21.37 | 21.39 | 21.37 | 21.39 | +0.022% | 411 | -5.652% |
| 2025-06-17 | 21.38 | 21.38 | 21.38 | 21.38 | +0.250% | 0 | -5.632% |
| 2025-06-16 | 21.40 | 21.40 | 21.33 | 21.33 | -0.089% | 414 | -5.395% |
| 2025-06-13 | 21.35 | 21.35 | 21.35 | 21.35 | -0.443% | 1 | -5.480% |
| 2025-06-12 | 21.42 | 21.45 | 21.41 | 21.45 | +0.398% | 452 | -5.898% |
| 2025-06-11 | 21.35 | 21.39 | 21.34 | 21.36 | +0.243% | 1,355 | -5.524% |
| 2025-06-10 | 21.32 | 21.32 | 21.30 | 21.31 | +0.180% | 4,997 | -5.294% |
| 2025-06-09 | 21.27 | 21.27 | 21.27 | 21.27 | +0.212% | 29 | -5.124% |
| 2025-06-06 | 21.26 | 21.26 | 21.23 | 21.23 | -0.446% | 354 | -4.923% |
| 2025-06-05 | 21.33 | 21.33 | 21.31 | 21.32 | -0.187% | 1,083 | -5.347% |
| 2025-06-04 | 21.35 | 21.36 | 21.35 | 21.36 | +0.494% | 583 | -5.524% |
| 2025-06-03 | 21.26 | 21.26 | 21.25 | 21.25 | +0.164% | 903 | -5.057% |
| 2025-06-02 | 21.22 | 21.22 | 21.22 | 21.22 | -0.637% | 20 | -4.901% |
| 2025-05-30 | 21.36 | 21.36 | 21.36 | 21.36 | +0.166% | 54 | -5.507% |
| 2025-05-29 | 21.32 | 21.32 | 21.32 | 21.32 | +0.390% | 46 | -5.351% |
| 2025-05-28 | 21.24 | 21.24 | 21.24 | 21.24 | -0.244% | 41 | -4.981% |
| 2025-05-27 | 21.29 | 21.29 | 21.29 | 21.29 | +0.710% | 7 | -5.213% |
| 2025-05-23 | 21.14 | 21.14 | 21.14 | 21.14 | +0.011% | 2 | -4.541% |
| 2025-05-22 | 21.06 | 21.14 | 21.06 | 21.14 | +0.354% | 1,001 | -4.530% |
| 2025-05-21 | 21.06 | 21.06 | 21.06 | 21.06 | -0.739% | 5 | -4.192% |
| 2025-05-20 | 21.22 | 21.22 | 21.22 | 21.22 | -0.183% | 5 | -4.901% |
| 2025-05-19 | 21.19 | 21.26 | 21.19 | 21.26 | +0.018% | 319 | -5.075% |
| 2025-05-16 | 21.25 | 21.30 | 21.25 | 21.25 | +0.288% | 3,201 | -5.057% |
| 2025-05-15 | 21.19 | 21.19 | 21.19 | 21.19 | +0.540% | 0 | -4.784% |
| 2025-05-14 | 21.08 | 21.08 | 21.08 | 21.08 | -0.347% | 14 | -4.270% |
| 2025-05-13 | 21.15 | 21.15 | 21.15 | 21.15 | +0.068% | 0 | -4.603% |
| 2025-05-12 | 21.14 | 21.14 | 21.14 | 21.14 | -0.027% | 29 | -4.538% |
| 2025-05-09 | 21.14 | 21.14 | 21.14 | 21.14 | -0.040% | 91 | -4.563% |
| 2025-05-08 | 21.21 | 21.21 | 21.15 | 21.15 | -0.355% | 363 | -4.601% |
| 2025-05-07 | 21.23 | 21.23 | 21.23 | 21.23 | +0.230% | 12 | -4.940% |
| 2025-05-06 | 21.18 | 21.18 | 21.18 | 21.18 | +0.114% | 17 | -4.721% |
| 2025-05-05 | 21.16 | 21.16 | 21.16 | 21.16 | -0.114% | 61 | -4.612% |
| 2025-05-02 | 21.18 | 21.18 | 21.18 | 21.18 | -0.141% | 3 | -4.721% |
| 2025-05-01 | 21.21 | 21.21 | 21.21 | 21.21 | -0.862% | 491 | -4.856% |
| 2025-04-30 | 21.37 | 21.39 | 21.36 | 21.39 | -0.072% | 1,071 | -5.676% |
| 2025-04-29 | 21.41 | 21.41 | 21.41 | 21.41 | +0.072% | 50 | -5.745% |
| 2025-04-28 | 21.39 | 21.39 | 21.39 | 21.39 | +0.162% | 57 | -5.677% |
| 2025-04-25 | 21.35 | 21.36 | 21.34 | 21.36 | +0.517% | 1,811 | -5.524% |
| 2025-04-24 | 21.25 | 21.25 | 21.25 | 21.25 | +0.743% | 1 | -5.036% |
| 2025-04-23 | 21.09 | 21.09 | 21.09 | 21.09 | +0.361% | 55 | -4.330% |
| 2025-04-22 | 21.02 | 21.02 | 21.02 | 21.02 | +0.184% | 310 | -3.984% |
| 2025-04-21 | 20.98 | 20.98 | 20.98 | 20.98 | -0.668% | 2 | -3.808% |
| 2025-04-17 | 21.12 | 21.12 | 21.12 | 21.12 | -0.035% | 1 | -4.450% |
| 2025-04-16 | 21.13 | 21.13 | 21.13 | 21.13 | +0.343% | 1 | -4.483% |
| 2025-04-15 | 21.05 | 21.05 | 21.05 | 21.05 | +0.399% | 10 | -4.155% |
| 2025-04-14 | 20.97 | 20.97 | 20.97 | 20.97 | 0.000% | 4 | -3.773% |