MOTI
VanEck Morningstar International Moat ETF
stockBATSETF
Market OpenOct 5, 2026 9:37:14 AM EDT
34.44USD+0.087%(+0.03)370
33.17Bid36.21Ask3.04SpreadMOTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.44 | 34.44 | 34.44 | 34.44 | +0.087% | 370 | 0.000% |
| 2026-10-02 | 34.83 | 34.83 | 34.38 | 34.41 | +0.455% | 2,421 | +0.087% |
| 2026-10-01 | 34.50 | 34.52 | 34.16 | 34.25 | -0.977% | 8,021 | +0.542% |
| 2026-09-30 | 34.59 | 34.59 | 34.59 | 34.59 | -0.055% | 334 | -0.440% |
| 2026-09-29 | 34.61 | 34.69 | 34.47 | 34.61 | -0.401% | 2,541 | -0.495% |
| 2026-09-28 | 34.80 | 34.83 | 34.70 | 34.75 | -0.275% | 5,516 | -0.894% |
| 2026-09-25 | 34.61 | 34.85 | 34.60 | 34.85 | +0.537% | 12,492 | -1.166% |
| 2026-09-24 | 34.59 | 34.66 | 34.47 | 34.66 | -0.631% | 1,629 | -0.636% |
| 2026-09-23 | 34.87 | 34.90 | 34.86 | 34.88 | -1.590% | 1,525 | -1.263% |
| 2026-09-22 | 35.31 | 35.45 | 35.31 | 35.44 | +0.583% | 3,812 | -2.833% |
| 2026-09-21 | 35.16 | 35.24 | 34.94 | 35.24 | +0.753% | 1,886 | -2.267% |
| 2026-09-18 | 34.95 | 34.98 | 34.95 | 34.98 | -0.535% | 721 | -1.531% |
| 2026-09-17 | 35.19 | 35.41 | 35.08 | 35.16 | +0.528% | 6,321 | -2.058% |
| 2026-09-16 | 35.33 | 35.33 | 34.86 | 34.98 | -0.944% | 5,838 | -1.541% |
| 2026-09-15 | 35.61 | 35.61 | 35.18 | 35.31 | -0.321% | 3,074 | -2.471% |
| 2026-09-14 | 35.49 | 35.49 | 35.21 | 35.43 | +1.085% | 3,941 | -2.784% |
| 2026-09-11 | 35.01 | 35.25 | 34.95 | 35.05 | -0.186% | 2,580 | -1.729% |
| 2026-09-10 | 35.10 | 35.21 | 35.10 | 35.11 | -0.900% | 2,687 | -1.912% |
| 2026-09-09 | 35.87 | 35.87 | 35.34 | 35.43 | -1.682% | 2,247 | -2.795% |
| 2026-09-08 | 35.99 | 36.04 | 35.99 | 36.04 | -1.067% | 981 | -4.430% |
| 2026-09-04 | 36.43 | 36.60 | 36.42 | 36.42 | -0.014% | 34,096 | -5.450% |
| 2026-09-03 | 36.49 | 36.55 | 36.22 | 36.43 | -0.192% | 3,143 | -5.463% |
| 2026-09-02 | 36.36 | 36.50 | 36.19 | 36.50 | +0.829% | 3,976 | -5.644% |
| 2026-09-01 | 36.58 | 36.58 | 36.20 | 36.20 | -1.510% | 371 | -4.862% |
| 2026-08-31 | 37.17 | 37.17 | 36.72 | 36.76 | -0.853% | 3,354 | -6.298% |
| 2026-08-28 | 37.05 | 37.07 | 37.04 | 37.07 | -0.145% | 3,076 | -7.098% |
| 2026-08-27 | 36.97 | 37.13 | 36.95 | 37.13 | -0.058% | 2,185 | -7.232% |
| 2026-08-26 | 37.42 | 37.48 | 37.06 | 37.15 | -1.048% | 11,589 | -7.287% |
| 2026-08-25 | 37.26 | 37.54 | 37.25 | 37.54 | +0.724% | 1,454 | -8.258% |
| 2026-08-24 | 37.40 | 37.40 | 37.20 | 37.27 | +0.049% | 1,710 | -7.593% |
| 2026-08-21 | 37.23 | 37.40 | 37.14 | 37.25 | +0.183% | 3,355 | -7.548% |
| 2026-08-20 | 37.17 | 37.22 | 37.17 | 37.18 | +0.212% | 909 | -7.379% |
| 2026-08-19 | 37.05 | 37.10 | 37.05 | 37.10 | +0.474% | 2,491 | -7.182% |
| 2026-08-18 | 37.04 | 37.04 | 36.75 | 36.93 | +1.040% | 4,567 | -6.742% |
| 2026-08-17 | 36.58 | 36.94 | 36.47 | 36.55 | -1.853% | 4,523 | -5.773% |
| 2026-08-14 | 37.55 | 37.56 | 37.14 | 37.24 | +0.840% | 4,382 | -7.519% |
| 2026-08-13 | 37.20 | 37.20 | 36.72 | 36.93 | -0.095% | 14,045 | -6.742% |
| 2026-08-12 | 36.97 | 36.97 | 36.97 | 36.97 | -0.664% | 611 | -6.831% |
| 2026-08-11 | 37.16 | 37.59 | 37.09 | 37.21 | -1.086% | 14,288 | -7.449% |
| 2026-08-10 | 37.54 | 37.62 | 37.54 | 37.62 | +0.295% | 7,018 | -8.454% |
| 2026-08-07 | 37.68 | 37.73 | 37.37 | 37.51 | +1.472% | 3,016 | -8.184% |
| 2026-08-06 | 37.08 | 37.14 | 36.97 | 36.97 | -0.100% | 2,244 | -6.833% |
| 2026-08-05 | 36.98 | 37.06 | 36.95 | 37.00 | +0.318% | 7,207 | -6.925% |
| 2026-08-04 | 36.92 | 36.95 | 36.88 | 36.89 | +0.394% | 2,133 | -6.629% |
| 2026-08-03 | 36.98 | 37.00 | 36.60 | 36.74 | +1.459% | 2,099 | -6.261% |
| 2026-07-31 | 35.95 | 36.26 | 35.95 | 36.21 | -1.255% | 5,226 | -4.894% |
| 2026-07-30 | 36.43 | 36.90 | 36.43 | 36.67 | +1.113% | 3,845 | -6.088% |
| 2026-07-29 | 36.30 | 36.32 | 36.08 | 36.27 | +1.380% | 3,638 | -5.043% |
| 2026-07-28 | 35.67 | 35.98 | 35.67 | 35.78 | +2.568% | 4,706 | -3.733% |
| 2026-07-27 | 35.14 | 35.14 | 34.86 | 34.88 | +1.959% | 4,202 | -1.261% |
| 2026-07-24 | 34.26 | 34.30 | 34.11 | 34.21 | +0.720% | 10,019 | +0.673% |
| 2026-07-23 | 34.26 | 34.26 | 33.86 | 33.96 | -1.708% | 1,525 | +1.399% |
| 2026-07-22 | 34.77 | 34.77 | 34.55 | 34.55 | +0.279% | 4,080 | -0.333% |
| 2026-07-21 | 34.51 | 34.52 | 34.33 | 34.46 | -1.095% | 10,416 | -0.054% |
| 2026-07-20 | 34.85 | 34.85 | 34.71 | 34.84 | +0.694% | 3,663 | -1.148% |
| 2026-07-17 | 34.71 | 34.73 | 34.59 | 34.60 | -0.517% | 2,810 | -0.462% |
| 2026-07-16 | 34.67 | 34.79 | 34.65 | 34.78 | +0.580% | 2,532 | -0.977% |
| 2026-07-15 | 34.35 | 34.60 | 34.35 | 34.58 | +1.580% | 6,371 | -0.403% |
| 2026-07-14 | 34.03 | 34.18 | 34.00 | 34.04 | -0.550% | 2,817 | +1.171% |
| 2026-07-13 | 34.34 | 34.54 | 34.23 | 34.23 | -0.176% | 1,365 | +0.614% |
| 2026-07-10 | 34.15 | 34.29 | 34.09 | 34.29 | +1.361% | 3,325 | +0.437% |
| 2026-07-09 | 33.91 | 33.91 | 33.75 | 33.83 | -0.662% | 10,365 | +1.804% |
| 2026-07-08 | 34.25 | 34.25 | 34.00 | 34.06 | -1.943% | 9,110 | +1.130% |
| 2026-07-07 | 34.89 | 34.89 | 34.63 | 34.73 | +1.165% | 13,968 | -0.835% |
| 2026-07-06 | 34.33 | 34.42 | 34.24 | 34.33 | +0.763% | 7,838 | +0.320% |
| 2026-07-02 | 34.11 | 34.11 | 33.96 | 34.07 | +1.701% | 8,155 | +1.086% |
| 2026-07-01 | 33.50 | 33.55 | 33.45 | 33.50 | +0.752% | 1,143 | +2.806% |
| 2026-06-30 | 33.22 | 33.25 | 33.16 | 33.25 | +0.014% | 1,969 | +3.580% |
| 2026-06-29 | 33.14 | 33.25 | 33.13 | 33.24 | +1.496% | 9,783 | +3.595% |
| 2026-06-26 | 32.86 | 32.86 | 32.66 | 32.76 | +0.027% | 3,788 | +5.144% |
| 2026-06-25 | 32.94 | 33.25 | 32.74 | 32.75 | -0.406% | 2,237 | +5.172% |
| 2026-06-24 | 32.78 | 32.90 | 32.78 | 32.88 | -0.482% | 6,311 | +4.745% |
| 2026-06-23 | 33.14 | 33.14 | 33.03 | 33.04 | -1.036% | 2,750 | +4.240% |
| 2026-06-22 | 33.48 | 33.48 | 33.32 | 33.38 | -1.083% | 2,813 | +3.160% |
| 2026-06-18 | 33.64 | 33.75 | 33.62 | 33.75 | +0.196% | 7,117 | +2.043% |
| 2026-06-17 | 34.16 | 34.16 | 33.62 | 33.68 | -0.972% | 7,698 | +2.243% |
| 2026-06-16 | 33.92 | 34.02 | 33.92 | 34.02 | -0.072% | 1,591 | +1.249% |
| 2026-06-15 | 35.01 | 35.01 | 34.04 | 34.04 | +0.146% | 3,149 | +1.176% |
| 2026-06-12 | 34.09 | 34.16 | 33.88 | 33.99 | -0.206% | 168,775 | +1.324% |
| 2026-06-11 | 33.81 | 34.10 | 33.52 | 34.06 | +0.502% | 6,999 | +1.116% |
| 2026-06-10 | 33.68 | 34.09 | 33.68 | 33.89 | +0.163% | 8,254 | +1.623% |
| 2026-06-09 | 33.99 | 34.24 | 33.63 | 33.84 | +0.415% | 5,156 | +1.788% |
| 2026-06-08 | 34.04 | 34.04 | 33.68 | 33.70 | -0.502% | 9,436 | +2.211% |
| 2026-06-05 | 34.61 | 34.61 | 33.85 | 33.87 | -1.669% | 6,516 | +1.698% |
| 2026-06-04 | 34.30 | 34.54 | 34.26 | 34.44 | +0.863% | 7,697 | +0.001% |
| 2026-06-03 | 34.24 | 34.32 | 34.03 | 34.15 | -1.028% | 7,799 | +0.863% |
| 2026-06-02 | 34.82 | 34.82 | 34.50 | 34.50 | -0.230% | 19,395 | -0.174% |
| 2026-06-01 | 34.79 | 34.79 | 34.47 | 34.58 | -1.018% | 4,144 | -0.404% |
| 2026-05-29 | 34.84 | 35.02 | 34.82 | 34.94 | +0.358% | 3,105 | -1.418% |
| 2026-05-28 | 34.55 | 34.91 | 34.55 | 34.81 | -0.613% | 4,809 | -1.065% |
| 2026-05-27 | 35.04 | 35.17 | 34.95 | 35.03 | +0.016% | 5,224 | -1.672% |
| 2026-05-26 | 35.10 | 35.10 | 34.88 | 35.02 | +0.343% | 5,156 | -1.656% |
| 2026-05-22 | 34.93 | 34.95 | 34.90 | 34.90 | -0.313% | 3,905 | -1.319% |
| 2026-05-21 | 34.82 | 35.09 | 34.74 | 35.01 | +0.258% | 8,618 | -1.628% |
| 2026-05-20 | 34.77 | 35.00 | 34.77 | 34.92 | +1.069% | 2,773 | -1.375% |
| 2026-05-19 | 34.63 | 34.75 | 34.54 | 34.55 | +0.525% | 12,778 | -0.320% |
| 2026-05-18 | 34.33 | 34.38 | 34.16 | 34.37 | +0.792% | 18,697 | +0.204% |
| 2026-05-15 | 34.18 | 34.22 | 34.00 | 34.10 | -1.572% | 24,024 | +0.997% |
| 2026-05-14 | 34.77 | 34.77 | 34.54 | 34.64 | +0.013% | 9,633 | -0.591% |
| 2026-05-13 | 34.55 | 34.76 | 34.45 | 34.64 | -0.345% | 26,582 | -0.577% |
| 2026-05-12 | 34.39 | 34.76 | 34.39 | 34.76 | -0.799% | 16,748 | -0.921% |
| 2026-05-11 | 35.17 | 35.17 | 34.87 | 35.04 | -0.341% | 13,331 | -1.712% |
| 2026-05-08 | 35.55 | 35.55 | 35.10 | 35.16 | -0.425% | 17,975 | -2.048% |
| 2026-05-07 | 35.95 | 35.95 | 35.29 | 35.31 | -1.998% | 10,570 | -2.464% |
| 2026-05-06 | 35.79 | 36.03 | 35.79 | 36.03 | +1.981% | 10,836 | -4.413% |
| 2026-05-05 | 35.33 | 35.34 | 34.96 | 35.33 | +1.232% | 20,407 | -2.519% |
| 2026-05-04 | 34.87 | 35.12 | 34.71 | 34.90 | -0.456% | 16,636 | -1.318% |
| 2026-05-01 | 35.12 | 35.20 | 34.99 | 35.06 | +0.401% | 13,559 | -1.768% |
| 2026-04-30 | 34.70 | 34.92 | 34.59 | 34.92 | +1.630% | 57,095 | -1.375% |
| 2026-04-29 | 34.80 | 34.80 | 34.18 | 34.36 | -1.690% | 2,881,550 | +0.233% |
| 2026-04-28 | 34.83 | 35.04 | 34.83 | 34.95 | -0.528% | 5,885 | -1.461% |
| 2026-04-27 | 35.26 | 35.44 | 34.41 | 35.14 | -0.465% | 19,926 | -1.981% |
| 2026-04-24 | 35.45 | 35.50 | 35.30 | 35.30 | +0.427% | 8,477 | -2.436% |
| 2026-04-23 | 35.50 | 35.53 | 35.00 | 35.15 | -1.444% | 88,681 | -2.020% |
| 2026-04-22 | 35.72 | 35.93 | 35.64 | 35.66 | -0.917% | 11,574 | -3.435% |
| 2026-04-21 | 36.44 | 36.59 | 35.96 | 35.99 | -1.760% | 10,254 | -4.320% |
| 2026-04-20 | 36.50 | 36.65 | 36.47 | 36.64 | -0.705% | 7,869 | -6.004% |
| 2026-04-17 | 36.94 | 37.19 | 36.78 | 36.90 | +1.374% | 8,983 | -6.667% |
| 2026-04-16 | 36.09 | 36.40 | 36.07 | 36.40 | +0.804% | 18,003 | -5.385% |
| 2026-04-15 | 36.30 | 36.30 | 35.96 | 36.11 | +0.766% | 8,884 | -4.624% |
| 2026-04-14 | 35.84 | 35.95 | 35.81 | 35.84 | +1.516% | 6,721 | -3.893% |
| 2026-04-13 | 35.09 | 35.35 | 34.91 | 35.30 | +0.598% | 14,694 | -2.436% |
| 2026-04-10 | 35.36 | 35.36 | 34.94 | 35.09 | -0.185% | 12,490 | -1.852% |
| 2026-04-09 | 34.97 | 35.25 | 34.87 | 35.16 | -0.453% | 24,420 | -2.034% |
| 2026-04-08 | 35.87 | 35.87 | 35.20 | 35.31 | +2.333% | 20,049 | -2.478% |
| 2026-04-07 | 34.45 | 34.51 | 33.99 | 34.51 | -0.530% | 13,040 | -0.203% |
| 2026-04-06 | 34.48 | 34.75 | 34.35 | 34.69 | +0.883% | 8,181 | -0.732% |
| 2026-04-02 | 34.18 | 34.56 | 33.64 | 34.39 | -0.439% | 18,378 | +0.145% |
| 2026-04-01 | 34.62 | 34.80 | 34.49 | 34.54 | +1.142% | 5,160 | -0.294% |
| 2026-03-31 | 33.79 | 34.24 | 33.63 | 34.15 | +2.836% | 9,666 | +0.844% |
| 2026-03-30 | 33.11 | 33.44 | 33.04 | 33.21 | +0.820% | 15,772 | +3.704% |
| 2026-03-27 | 33.37 | 33.37 | 32.81 | 32.94 | -0.393% | 17,141 | +4.554% |
| 2026-03-26 | 33.74 | 33.83 | 33.07 | 33.07 | -2.563% | 8,379 | +4.143% |
| 2026-03-25 | 34.21 | 34.31 | 33.93 | 33.94 | +1.223% | 10,734 | +1.473% |
| 2026-03-24 | 33.43 | 33.78 | 33.43 | 33.53 | -1.281% | 7,362 | +2.714% |
| 2026-03-23 | 34.26 | 34.50 | 33.75 | 33.97 | +0.697% | 9,643 | +1.398% |
| 2026-03-20 | 34.02 | 34.02 | 33.42 | 33.73 | -2.362% | 26,314 | +2.105% |
| 2026-03-19 | 34.35 | 34.56 | 34.07 | 34.55 | -0.815% | 21,211 | -0.307% |
| 2026-03-18 | 35.02 | 35.23 | 34.75 | 34.83 | -1.331% | 5,518 | -1.120% |
| 2026-03-17 | 35.86 | 35.86 | 35.30 | 35.30 | -0.057% | 30,237 | -2.436% |
| 2026-03-16 | 35.45 | 35.53 | 35.32 | 35.32 | +0.369% | 3,353 | -2.492% |
| 2026-03-13 | 35.41 | 35.57 | 35.06 | 35.19 | -0.283% | 5,724 | -2.131% |
| 2026-03-12 | 35.81 | 35.81 | 35.29 | 35.29 | -0.926% | 15,825 | -2.409% |
| 2026-03-11 | 35.83 | 35.89 | 35.59 | 35.62 | -1.193% | 8,291 | -3.313% |
| 2026-03-10 | 36.03 | 36.58 | 36.02 | 36.05 | +0.028% | 13,528 | -4.466% |
| 2026-03-09 | 35.51 | 36.13 | 35.23 | 36.04 | +0.952% | 9,164 | -4.440% |
| 2026-03-06 | 35.34 | 35.97 | 35.34 | 35.70 | -0.251% | 21,419 | -3.529% |
| 2026-03-05 | 35.96 | 35.98 | 35.38 | 35.79 | -1.405% | 19,900 | -3.772% |
| 2026-03-04 | 36.13 | 36.47 | 36.13 | 36.30 | +0.554% | 14,980 | -5.124% |
| 2026-03-03 | 36.28 | 36.46 | 35.38 | 36.10 | -2.966% | 25,368 | -4.598% |
| 2026-03-02 | 37.19 | 37.54 | 37.00 | 37.20 | -1.864% | 11,578 | -7.428% |
| 2026-02-27 | 37.92 | 38.00 | 37.83 | 37.91 | +0.079% | 11,930 | -9.153% |
| 2026-02-26 | 37.87 | 37.94 | 37.80 | 37.88 | -0.473% | 7,874 | -9.081% |
| 2026-02-25 | 38.19 | 38.24 | 37.99 | 38.06 | -0.131% | 8,226 | -9.511% |
| 2026-02-24 | 37.93 | 38.11 | 37.85 | 38.11 | +0.607% | 10,811 | -9.630% |
| 2026-02-23 | 37.92 | 37.92 | 37.62 | 37.88 | -0.890% | 8,665 | -9.081% |
| 2026-02-20 | 37.90 | 38.44 | 37.90 | 38.22 | +0.633% | 11,498 | -9.890% |
| 2026-02-19 | 38.01 | 38.09 | 37.89 | 37.98 | -0.212% | 6,658 | -9.320% |
| 2026-02-18 | 38.17 | 38.27 | 37.92 | 38.06 | +0.079% | 9,702 | -9.511% |
| 2026-02-17 | 37.83 | 38.11 | 37.67 | 38.03 | +0.098% | 10,772 | -9.440% |
| 2026-02-13 | 38.02 | 38.07 | 37.84 | 37.99 | +0.643% | 16,918 | -9.351% |
| 2026-02-12 | 38.27 | 38.34 | 37.75 | 37.75 | -1.718% | 14,636 | -8.768% |
| 2026-02-11 | 38.28 | 38.46 | 38.15 | 38.41 | -0.130% | 10,414 | -10.336% |
| 2026-02-10 | 38.54 | 38.68 | 38.46 | 38.46 | +0.786% | 18,544 | -10.452% |
| 2026-02-09 | 38.31 | 38.33 | 38.05 | 38.16 | +0.157% | 13,010 | -9.748% |
| 2026-02-06 | 37.62 | 38.10 | 37.62 | 38.10 | +1.438% | 23,617 | -9.606% |
| 2026-02-05 | 37.78 | 37.79 | 37.41 | 37.56 | -0.556% | 12,441 | -8.307% |
| 2026-02-04 | 37.83 | 37.84 | 37.56 | 37.77 | +0.532% | 9,024 | -8.817% |
| 2026-02-03 | 37.97 | 37.97 | 37.33 | 37.57 | -1.053% | 61,242 | -8.331% |
| 2026-02-02 | 38.26 | 38.26 | 37.96 | 37.97 | -0.524% | 24,008 | -9.297% |
| 2026-01-30 | 38.42 | 38.59 | 38.17 | 38.17 | -1.573% | 15,534 | -9.772% |
| 2026-01-29 | 39.37 | 39.37 | 38.47 | 38.78 | -0.103% | 20,392 | -11.191% |
| 2026-01-28 | 38.84 | 38.85 | 38.64 | 38.82 | -0.359% | 12,320 | -11.283% |
| 2026-01-27 | 39.08 | 39.16 | 38.70 | 38.96 | +0.412% | 10,707 | -11.602% |
| 2026-01-26 | 38.95 | 38.95 | 38.57 | 38.80 | +0.103% | 22,387 | -11.237% |
| 2026-01-23 | 38.62 | 38.86 | 38.48 | 38.76 | -0.077% | 12,700 | -11.146% |
| 2026-01-22 | 38.87 | 38.87 | 38.50 | 38.79 | +0.963% | 17,580 | -11.214% |
| 2026-01-21 | 38.33 | 38.61 | 38.10 | 38.42 | +1.008% | 14,648 | -10.359% |
| 2026-01-20 | 38.22 | 38.34 | 38.01 | 38.04 | -0.960% | 13,016 | -9.455% |
| 2026-01-16 | 38.50 | 38.54 | 38.17 | 38.41 | -0.402% | 15,046 | -10.324% |
| 2026-01-15 | 38.79 | 38.79 | 38.33 | 38.56 | -0.130% | 22,008 | -10.685% |
| 2026-01-14 | 38.83 | 38.83 | 38.35 | 38.61 | +0.599% | 6,767 | -10.800% |
| 2026-01-13 | 38.51 | 38.61 | 38.37 | 38.38 | -1.082% | 11,776 | -10.266% |
| 2026-01-12 | 38.49 | 38.86 | 38.49 | 38.80 | +1.358% | 8,928 | -11.237% |
| 2026-01-09 | 38.20 | 38.57 | 38.08 | 38.28 | +1.109% | 15,551 | -10.031% |
| 2026-01-08 | 37.74 | 38.66 | 37.69 | 37.86 | -0.053% | 109,279 | -9.033% |
| 2026-01-07 | 37.83 | 37.92 | 37.75 | 37.88 | +0.291% | 6,477 | -9.081% |
| 2026-01-06 | 38.12 | 38.12 | 37.59 | 37.77 | +0.908% | 60,269 | -8.817% |
| 2026-01-05 | 37.02 | 37.66 | 37.02 | 37.43 | +1.077% | 19,448 | -7.988% |
| 2026-01-02 | 37.13 | 37.13 | 36.91 | 37.03 | +0.957% | 11,396 | -6.997% |
| 2025-12-31 | 36.82 | 36.82 | 36.48 | 36.68 | -0.177% | 8,735 | -6.107% |
| 2025-12-30 | 36.89 | 36.89 | 36.67 | 36.74 | +0.520% | 20,065 | -6.273% |
| 2025-12-29 | 36.64 | 36.69 | 36.46 | 36.55 | -0.449% | 4,748 | -5.786% |
| 2025-12-26 | 36.70 | 36.81 | 36.55 | 36.72 | +0.465% | 9,793 | -6.209% |
| 2025-12-24 | 36.66 | 36.68 | 36.55 | 36.55 | +0.348% | 8,281 | -5.773% |
| 2025-12-23 | 36.47 | 36.52 | 36.24 | 36.42 | +0.091% | 8,502 | -5.445% |
| 2025-12-22 | 36.50 | 36.52 | 36.29 | 36.39 | -3.098% | 13,251 | -5.359% |
| 2025-12-19 | 37.49 | 37.65 | 37.40 | 37.55 | +0.438% | 4,127 | -8.291% |
| 2025-12-18 | 37.37 | 37.53 | 37.30 | 37.39 | +0.546% | 7,409 | -7.890% |
| 2025-12-17 | 37.52 | 37.52 | 37.19 | 37.19 | -0.993% | 8,982 | -7.387% |
| 2025-12-16 | 37.44 | 37.61 | 37.33 | 37.56 | -0.503% | 7,812 | -8.307% |
| 2025-12-15 | 37.91 | 37.92 | 37.59 | 37.75 | -0.079% | 6,932 | -8.768% |
| 2025-12-12 | 38.06 | 38.06 | 37.50 | 37.78 | -0.527% | 8,067 | -8.841% |
| 2025-12-11 | 37.78 | 37.98 | 37.78 | 37.98 | +0.676% | 4,880 | -9.321% |
| 2025-12-10 | 37.39 | 37.79 | 37.29 | 37.73 | +1.357% | 10,570 | -8.708% |
| 2025-12-09 | 37.64 | 37.64 | 37.22 | 37.22 | -0.561% | 14,752 | -7.469% |
| 2025-12-08 | 37.67 | 37.67 | 37.43 | 37.43 | -0.795% | 15,658 | -7.988% |
| 2025-12-05 | 37.87 | 37.89 | 37.73 | 37.73 | +0.346% | 11,358 | -8.720% |
| 2025-12-04 | 37.68 | 37.76 | 37.59 | 37.60 | +0.481% | 21,680 | -8.404% |
| 2025-12-03 | 37.46 | 37.46 | 37.21 | 37.42 | +0.907% | 7,462 | -7.964% |
| 2025-12-02 | 37.20 | 37.28 | 37.04 | 37.08 | -0.098% | 7,221 | -7.129% |
| 2025-12-01 | 37.73 | 37.73 | 37.12 | 37.12 | -0.322% | 4,414 | -7.220% |
| 2025-11-28 | 37.28 | 37.35 | 37.13 | 37.24 | +0.649% | 15,046 | -7.519% |
| 2025-11-26 | 36.99 | 37.15 | 36.99 | 37.00 | +0.721% | 25,694 | -6.919% |
| 2025-11-25 | 36.66 | 36.86 | 36.50 | 36.74 | +1.046% | 5,406 | -6.248% |
| 2025-11-24 | 36.42 | 36.43 | 36.25 | 36.35 | +0.152% | 4,970 | -5.268% |
| 2025-11-21 | 36.10 | 36.35 | 36.02 | 36.30 | +0.947% | 6,553 | -5.124% |
| 2025-11-20 | 36.43 | 36.66 | 35.95 | 35.96 | -0.944% | 8,140 | -4.225% |
| 2025-11-19 | 36.40 | 36.48 | 36.20 | 36.30 | -1.218% | 6,372 | -5.129% |
| 2025-11-18 | 36.50 | 36.78 | 36.50 | 36.75 | -0.325% | 4,148 | -6.285% |
| 2025-11-17 | 37.20 | 37.32 | 36.67 | 36.87 | -1.405% | 8,490 | -6.589% |
| 2025-11-14 | 37.66 | 37.66 | 37.35 | 37.40 | -0.877% | 9,667 | -7.902% |
| 2025-11-13 | 37.40 | 38.05 | 37.40 | 37.73 | -1.034% | 5,901 | -8.710% |
| 2025-11-12 | 38.06 | 38.12 | 37.99 | 38.12 | +0.170% | 6,666 | -9.654% |
| 2025-11-11 | 37.94 | 38.06 | 37.71 | 38.06 | +1.146% | 6,386 | -9.500% |
| 2025-11-10 | 37.59 | 37.72 | 37.50 | 37.62 | +0.890% | 5,408 | -8.463% |
| 2025-11-07 | 37.13 | 37.29 | 37.01 | 37.29 | -0.193% | 12,048 | -7.648% |
| 2025-11-06 | 37.50 | 37.50 | 37.19 | 37.36 | -0.375% | 8,785 | -7.827% |
| 2025-11-05 | 37.58 | 37.62 | 37.35 | 37.51 | -0.514% | 6,191 | -8.172% |
| 2025-11-04 | 37.69 | 37.87 | 37.63 | 37.70 | -0.293% | 5,499 | -8.644% |
| 2025-11-03 | 37.99 | 37.99 | 37.64 | 37.81 | -0.391% | 9,626 | -8.912% |
| 2025-10-31 | 38.25 | 38.25 | 37.93 | 37.96 | -0.644% | 5,935 | -9.268% |
| 2025-10-30 | 38.09 | 38.30 | 38.09 | 38.20 | -0.224% | 7,093 | -9.852% |
| 2025-10-29 | 38.52 | 38.58 | 38.16 | 38.29 | -0.916% | 8,038 | -10.054% |
| 2025-10-28 | 38.70 | 38.73 | 38.60 | 38.64 | -0.826% | 10,914 | -10.878% |
| 2025-10-27 | 39.49 | 39.49 | 38.78 | 38.97 | +0.142% | 43,602 | -11.614% |
| 2025-10-24 | 38.78 | 38.92 | 38.66 | 38.91 | +0.264% | 10,714 | -11.488% |
| 2025-10-23 | 38.50 | 38.86 | 38.43 | 38.81 | +0.603% | 8,425 | -11.255% |
| 2025-10-22 | 38.56 | 38.88 | 38.56 | 38.58 | -0.258% | 6,199 | -10.719% |
| 2025-10-21 | 38.58 | 38.70 | 38.34 | 38.67 | +0.051% | 4,622 | -10.949% |
| 2025-10-20 | 38.39 | 38.74 | 38.28 | 38.66 | +1.191% | 11,193 | -10.904% |
| 2025-10-17 | 38.04 | 38.26 | 37.84 | 38.20 | +0.328% | 9,252 | -9.843% |
| 2025-10-16 | 38.19 | 38.26 | 37.91 | 38.08 | +0.541% | 20,891 | -9.547% |
| 2025-10-15 | 37.89 | 37.89 | 37.65 | 37.87 | +1.052% | 4,390 | -9.057% |
| 2025-10-14 | 37.13 | 37.67 | 37.13 | 37.48 | -0.105% | 5,053 | -8.100% |
| 2025-10-13 | 37.53 | 37.64 | 37.46 | 37.52 | +0.738% | 3,787 | -8.197% |
| 2025-10-10 | 37.98 | 37.98 | 36.93 | 37.24 | -2.129% | 4,696 | -7.519% |
| 2025-10-09 | 38.22 | 38.28 | 37.98 | 38.05 | -0.550% | 6,780 | -9.488% |
| 2025-10-08 | 38.20 | 38.36 | 38.03 | 38.26 | +0.263% | 8,916 | -9.985% |
| 2025-10-07 | 38.13 | 38.45 | 38.13 | 38.16 | -1.050% | 9,111 | -9.748% |
| 2025-10-06 | 38.50 | 38.68 | 38.41 | 38.56 | +0.723% | 5,569 | -10.696% |
| 2025-10-03 | 38.26 | 38.39 | 38.20 | 38.29 | +1.077% | 4,786 | -10.050% |
| 2025-10-02 | 37.84 | 38.01 | 37.77 | 37.88 | +0.929% | 14,964 | -9.081% |
| 2025-10-01 | 37.29 | 37.66 | 37.29 | 37.53 | +1.245% | 6,740 | -8.237% |
| 2025-09-30 | 37.17 | 37.22 | 36.96 | 37.07 | +0.379% | 5,213 | -7.094% |
| 2025-09-29 | 37.06 | 37.06 | 36.83 | 36.93 | +0.709% | 7,224 | -6.742% |
| 2025-09-26 | 36.65 | 36.72 | 36.56 | 36.67 | -0.068% | 8,979 | -6.081% |
| 2025-09-25 | 36.91 | 36.91 | 36.56 | 36.69 | -1.358% | 9,788 | -6.145% |
| 2025-09-24 | 37.27 | 37.37 | 37.07 | 37.20 | -0.521% | 8,220 | -7.419% |
| 2025-09-23 | 37.60 | 37.69 | 37.34 | 37.40 | -0.439% | 20,344 | -7.902% |
| 2025-09-22 | 37.43 | 37.67 | 37.43 | 37.56 | +0.422% | 5,280 | -8.307% |
| 2025-09-19 | 37.45 | 37.51 | 37.31 | 37.40 | -0.500% | 5,096 | -7.920% |
| 2025-09-18 | 37.41 | 37.62 | 37.41 | 37.59 | -0.382% | 3,446 | -8.380% |
| 2025-09-17 | 37.89 | 37.99 | 37.70 | 37.73 | +0.491% | 4,104 | -8.730% |
| 2025-09-16 | 37.49 | 37.65 | 37.37 | 37.55 | +0.133% | 8,020 | -8.282% |
| 2025-09-15 | 37.49 | 37.61 | 37.39 | 37.50 | +0.437% | 5,462 | -8.160% |
| 2025-09-12 | 37.49 | 37.49 | 37.22 | 37.34 | -1.382% | 24,806 | -7.759% |
| 2025-09-11 | 37.48 | 37.91 | 37.35 | 37.86 | +1.747% | 33,250 | -9.033% |
| 2025-09-10 | 37.17 | 37.40 | 37.11 | 37.21 | -0.250% | 7,712 | -7.444% |
| 2025-09-09 | 37.33 | 37.41 | 37.17 | 37.30 | -0.023% | 10,668 | -7.675% |
| 2025-09-08 | 36.69 | 37.42 | 36.69 | 37.31 | +1.006% | 11,174 | -7.697% |
| 2025-09-05 | 37.05 | 37.07 | 36.83 | 36.94 | +1.624% | 7,999 | -6.768% |
| 2025-09-04 | 36.30 | 36.44 | 36.25 | 36.35 | -0.165% | 5,600 | -5.254% |
| 2025-09-03 | 36.50 | 36.55 | 36.34 | 36.41 | +0.303% | 4,408 | -5.411% |
| 2025-09-02 | 36.53 | 36.53 | 36.19 | 36.30 | -1.193% | 4,914 | -5.124% |
| 2025-08-29 | 36.60 | 36.76 | 36.60 | 36.74 | +0.656% | 5,723 | -6.256% |
| 2025-08-28 | 36.87 | 36.87 | 36.31 | 36.50 | +0.562% | 21,868 | -5.641% |
| 2025-08-27 | 36.47 | 36.53 | 36.27 | 36.29 | -1.693% | 6,856 | -5.111% |
| 2025-08-26 | 37.03 | 37.03 | 36.70 | 36.92 | -0.135% | 4,502 | -6.717% |
| 2025-08-25 | 36.99 | 37.27 | 36.87 | 36.97 | +0.285% | 6,470 | -6.843% |
| 2025-08-22 | 36.93 | 36.96 | 36.62 | 36.87 | +1.490% | 5,582 | -6.578% |
| 2025-08-21 | 36.27 | 36.44 | 36.20 | 36.32 | -0.073% | 11,998 | -5.186% |
| 2025-08-20 | 36.43 | 36.48 | 36.22 | 36.35 | +0.096% | 6,424 | -5.254% |
| 2025-08-19 | 36.81 | 36.81 | 36.22 | 36.31 | +0.260% | 6,452 | -5.163% |
| 2025-08-18 | 36.16 | 36.33 | 36.09 | 36.22 | +0.295% | 8,749 | -4.917% |
| 2025-08-15 | 36.18 | 36.18 | 36.05 | 36.11 | +0.123% | 3,447 | -4.636% |
| 2025-08-14 | 36.09 | 36.09 | 35.90 | 36.07 | -0.975% | 5,491 | -4.519% |
| 2025-08-13 | 36.20 | 36.49 | 36.16 | 36.42 | +1.447% | 27,186 | -5.450% |
| 2025-08-12 | 35.52 | 35.99 | 35.52 | 35.91 | +1.356% | 8,039 | -4.081% |
| 2025-08-11 | 35.37 | 35.67 | 35.35 | 35.42 | -0.337% | 4,384 | -2.781% |
| 2025-08-08 | 35.68 | 35.68 | 35.44 | 35.54 | +0.401% | 6,205 | -3.108% |
| 2025-08-07 | 35.38 | 35.51 | 35.30 | 35.40 | +0.892% | 6,360 | -2.720% |
| 2025-08-06 | 35.14 | 35.25 | 34.98 | 35.09 | +0.415% | 6,139 | -1.852% |
| 2025-08-05 | 34.87 | 35.06 | 34.86 | 34.95 | -0.171% | 3,106 | -1.445% |
| 2025-08-04 | 35.03 | 35.22 | 34.90 | 35.01 | +1.362% | 10,378 | -1.614% |
| 2025-08-01 | 34.22 | 34.75 | 34.22 | 34.53 | -0.389% | 10,061 | -0.275% |
| 2025-07-31 | 35.00 | 35.00 | 34.60 | 34.67 | -1.226% | 12,629 | -0.663% |
| 2025-07-30 | 35.38 | 35.48 | 35.07 | 35.10 | -1.043% | 6,038 | -1.880% |
| 2025-07-29 | 35.67 | 35.67 | 35.39 | 35.47 | +0.049% | 13,649 | -2.904% |
| 2025-07-28 | 35.52 | 35.76 | 35.45 | 35.45 | -1.671% | 5,365 | -2.856% |
| 2025-07-25 | 35.95 | 36.09 | 35.80 | 36.05 | -0.166% | 4,636 | -4.479% |
| 2025-07-24 | 36.04 | 36.23 | 36.00 | 36.12 | -0.797% | 8,118 | -4.638% |
| 2025-07-23 | 35.84 | 36.41 | 35.84 | 36.41 | +2.812% | 5,831 | -5.398% |
| 2025-07-22 | 35.09 | 35.49 | 35.09 | 35.41 | +0.652% | 4,561 | -2.738% |
| 2025-07-21 | 34.99 | 35.27 | 34.99 | 35.18 | +0.716% | 11,638 | -2.103% |
| 2025-07-18 | 34.87 | 35.04 | 34.84 | 34.93 | +0.450% | 3,091 | -1.403% |
| 2025-07-17 | 34.58 | 34.82 | 34.58 | 34.77 | +0.648% | 4,095 | -0.959% |
| 2025-07-16 | 34.56 | 34.64 | 34.38 | 34.55 | -0.404% | 3,416 | -0.318% |
| 2025-07-15 | 34.90 | 34.90 | 34.48 | 34.69 | +0.217% | 5,686 | -0.721% |
| 2025-07-14 | 34.66 | 34.73 | 34.53 | 34.62 | -0.317% | 4,596 | -0.506% |
| 2025-07-11 | 34.86 | 34.86 | 34.61 | 34.73 | -0.358% | 8,712 | -0.821% |
| 2025-07-10 | 34.95 | 34.96 | 34.73 | 34.85 | -0.300% | 5,659 | -1.176% |
| 2025-07-09 | 34.86 | 35.06 | 34.78 | 34.95 | +0.532% | 14,076 | -1.473% |
| 2025-07-08 | 34.54 | 34.93 | 34.54 | 34.77 | +0.490% | 15,665 | -0.949% |
| 2025-07-07 | 34.95 | 34.95 | 34.52 | 34.60 | -0.829% | 7,831 | -0.464% |
| 2025-07-03 | 34.95 | 35.10 | 34.76 | 34.89 | +0.067% | 11,686 | -1.289% |
| 2025-07-02 | 34.64 | 34.87 | 34.64 | 34.87 | +0.393% | 10,237 | -1.223% |
| 2025-07-01 | 34.51 | 34.82 | 34.51 | 34.73 | +0.172% | 4,801 | -0.835% |
| 2025-06-30 | 34.65 | 34.73 | 34.58 | 34.67 | +0.011% | 4,978 | -0.665% |
| 2025-06-27 | 34.69 | 34.75 | 34.43 | 34.67 | -0.068% | 10,716 | -0.653% |
| 2025-06-26 | 34.31 | 34.70 | 34.29 | 34.69 | +1.431% | 12,745 | -0.721% |
| 2025-06-25 | 34.46 | 34.46 | 34.06 | 34.20 | -0.319% | 9,343 | +0.700% |
| 2025-06-24 | 33.87 | 34.37 | 33.87 | 34.31 | +1.389% | 6,059 | +0.379% |
| 2025-06-23 | 33.50 | 33.92 | 33.40 | 33.84 | -0.177% | 13,585 | +1.773% |
| 2025-06-20 | 34.26 | 34.26 | 33.87 | 33.90 | -0.303% | 4,257 | +1.593% |
| 2025-06-18 | 34.19 | 34.24 | 34.00 | 34.00 | -0.634% | 7,438 | +1.285% |
| 2025-06-17 | 34.49 | 34.49 | 34.22 | 34.22 | -0.701% | 8,005 | +0.643% |
| 2025-06-16 | 34.48 | 34.59 | 34.38 | 34.46 | +0.478% | 4,805 | -0.063% |
| 2025-06-13 | 34.42 | 34.51 | 34.19 | 34.30 | -1.302% | 6,124 | +0.415% |
| 2025-06-12 | 34.70 | 34.75 | 34.56 | 34.75 | +0.608% | 8,547 | -0.892% |
| 2025-06-11 | 34.98 | 34.98 | 34.51 | 34.54 | +0.422% | 12,548 | -0.290% |
| 2025-06-10 | 34.32 | 34.92 | 34.28 | 34.40 | -0.160% | 9,823 | +0.131% |
| 2025-06-09 | 34.41 | 34.63 | 34.29 | 34.45 | -0.138% | 12,334 | -0.029% |
| 2025-06-06 | 34.27 | 34.50 | 34.27 | 34.50 | -0.353% | 7,655 | -0.167% |
| 2025-06-05 | 34.89 | 34.89 | 34.46 | 34.62 | +0.654% | 7,587 | -0.520% |
| 2025-06-04 | 34.31 | 34.64 | 33.56 | 34.40 | +0.629% | 25,970 | +0.131% |
| 2025-06-03 | 34.28 | 34.28 | 34.17 | 34.18 | -0.524% | 16,932 | +0.761% |
| 2025-06-02 | 34.32 | 34.59 | 34.29 | 34.36 | -0.069% | 7,245 | +0.233% |
| 2025-05-30 | 34.55 | 34.55 | 34.23 | 34.38 | -0.280% | 12,831 | +0.164% |
| 2025-05-29 | 34.52 | 34.67 | 34.40 | 34.48 | +0.664% | 39,290 | -0.116% |
| 2025-05-28 | 34.27 | 34.48 | 34.18 | 34.25 | -0.475% | 9,215 | +0.547% |
| 2025-05-27 | 34.32 | 34.54 | 34.31 | 34.42 | +0.480% | 11,307 | +0.069% |
| 2025-05-23 | 34.05 | 34.40 | 33.85 | 34.25 | +0.592% | 10,628 | +0.550% |
| 2025-05-22 | 33.87 | 34.31 | 33.78 | 34.05 | -0.479% | 6,360 | +1.145% |
| 2025-05-21 | 34.52 | 34.53 | 34.21 | 34.21 | -1.373% | 7,238 | +0.661% |
| 2025-05-20 | 34.47 | 34.69 | 34.30 | 34.69 | +1.365% | 10,229 | -0.721% |
| 2025-05-19 | 33.85 | 34.30 | 33.85 | 34.22 | +0.375% | 12,278 | +0.634% |
| 2025-05-16 | 34.01 | 34.29 | 33.85 | 34.09 | -0.073% | 9,114 | +1.012% |
| 2025-05-15 | 33.82 | 34.12 | 33.72 | 34.12 | -0.219% | 9,328 | +0.938% |
| 2025-05-14 | 34.56 | 34.56 | 34.12 | 34.20 | -0.668% | 10,069 | +0.716% |
| 2025-05-13 | 34.37 | 34.49 | 34.14 | 34.42 | +0.423% | 8,578 | +0.044% |
| 2025-05-12 | 34.39 | 34.51 | 34.14 | 34.28 | +1.211% | 9,245 | +0.467% |
| 2025-05-09 | 34.03 | 34.16 | 33.87 | 33.87 | -0.616% | 7,213 | +1.683% |
| 2025-05-08 | 33.88 | 34.16 | 33.87 | 34.08 | +1.308% | 56,003 | +1.056% |
| 2025-05-07 | 33.81 | 33.88 | 33.64 | 33.64 | -2.010% | 6,152 | +2.378% |
| 2025-05-06 | 34.04 | 34.38 | 34.03 | 34.33 | +0.409% | 18,773 | +0.320% |
| 2025-05-05 | 34.13 | 34.35 | 34.10 | 34.19 | +0.737% | 7,786 | +0.731% |
| 2025-05-02 | 34.05 | 34.17 | 33.88 | 33.94 | +1.253% | 38,131 | +1.473% |
| 2025-05-01 | 33.23 | 33.54 | 33.23 | 33.52 | +0.149% | 10,810 | +2.745% |
| 2025-04-30 | 33.46 | 33.59 | 33.10 | 33.47 | +0.120% | 25,133 | +2.898% |
| 2025-04-29 | 33.21 | 33.43 | 33.10 | 33.43 | +0.997% | 11,271 | +3.021% |
| 2025-04-28 | 33.09 | 33.30 | 32.97 | 33.10 | -1.341% | 35,689 | +4.048% |
| 2025-04-25 | 33.20 | 33.55 | 33.10 | 33.55 | +0.149% | 6,326 | +2.653% |
| 2025-04-24 | 33.27 | 33.53 | 33.23 | 33.50 | +1.239% | 15,749 | +2.806% |
| 2025-04-23 | 33.26 | 33.56 | 33.09 | 33.09 | +0.486% | 12,089 | +4.080% |
| 2025-04-22 | 32.78 | 33.21 | 32.78 | 32.93 | +1.604% | 30,880 | +4.585% |
| 2025-04-21 | 32.56 | 32.62 | 31.98 | 32.41 | -1.099% | 19,034 | +6.263% |
| 2025-04-17 | 32.66 | 32.88 | 32.43 | 32.77 | +1.204% | 112,914 | +5.096% |
| 2025-04-16 | 32.56 | 32.84 | 32.34 | 32.38 | -0.431% | 48,464 | +6.362% |
| 2025-04-15 | 32.53 | 32.88 | 32.52 | 32.52 | 0.000% | 12,894 | +5.904% |