SMOT
VanEck Morningstar SMID Moat ETF
stockBATSETF
Market OpenOct 5, 2026 12:41:10 PM EDT
37.92USD+0.735%(+0.28)12,769
37.84Bid37.92Ask0.08SpreadSMOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.79 | 37.92 | 37.79 | 37.92 | +0.735% | 12,769 | 0.000% |
| 2026-10-02 | 37.78 | 37.83 | 37.52 | 37.64 | +0.516% | 10,156 | +0.735% |
| 2026-10-01 | 37.45 | 37.53 | 37.12 | 37.45 | -0.066% | 26,768 | +1.255% |
| 2026-09-30 | 37.97 | 37.97 | 37.47 | 37.47 | -0.783% | 18,296 | +1.188% |
| 2026-09-29 | 37.87 | 37.87 | 37.62 | 37.77 | -0.227% | 15,155 | +0.395% |
| 2026-09-28 | 37.98 | 38.01 | 37.71 | 37.86 | -0.847% | 18,281 | +0.167% |
| 2026-09-25 | 38.07 | 38.30 | 38.00 | 38.18 | +0.580% | 15,411 | -0.681% |
| 2026-09-24 | 38.20 | 38.34 | 37.95 | 37.96 | -0.834% | 15,524 | -0.105% |
| 2026-09-23 | 38.53 | 38.53 | 38.28 | 38.28 | -0.948% | 19,038 | -0.939% |
| 2026-09-22 | 38.51 | 38.77 | 38.51 | 38.65 | +0.404% | 11,473 | -1.878% |
| 2026-09-21 | 38.44 | 38.62 | 38.39 | 38.49 | +0.118% | 9,397 | -1.482% |
| 2026-09-18 | 38.73 | 38.73 | 38.40 | 38.45 | -0.787% | 5,795 | -1.366% |
| 2026-09-17 | 39.10 | 39.10 | 38.75 | 38.75 | +0.052% | 19,803 | -2.142% |
| 2026-09-16 | 39.17 | 39.22 | 38.56 | 38.73 | -0.921% | 18,732 | -2.091% |
| 2026-09-15 | 39.24 | 39.26 | 39.03 | 39.09 | -0.408% | 13,559 | -2.993% |
| 2026-09-14 | 39.14 | 39.37 | 39.14 | 39.25 | +0.076% | 21,133 | -3.389% |
| 2026-09-11 | 39.50 | 39.50 | 39.21 | 39.22 | +0.384% | 9,471 | -3.315% |
| 2026-09-10 | 39.20 | 39.27 | 39.03 | 39.07 | -0.841% | 9,825 | -2.943% |
| 2026-09-09 | 39.70 | 39.70 | 39.38 | 39.40 | -0.833% | 9,439 | -3.760% |
| 2026-09-08 | 40.00 | 40.01 | 39.73 | 39.73 | -1.719% | 8,116 | -4.562% |
| 2026-09-04 | 40.32 | 40.60 | 40.32 | 40.43 | -0.511% | 30,605 | -6.202% |
| 2026-09-03 | 40.77 | 40.81 | 40.35 | 40.63 | +0.284% | 9,546 | -6.681% |
| 2026-09-02 | 40.10 | 40.65 | 40.10 | 40.52 | +1.095% | 13,964 | -6.417% |
| 2026-09-01 | 40.40 | 40.52 | 40.07 | 40.08 | -1.273% | 19,264 | -5.392% |
| 2026-08-31 | 40.77 | 40.77 | 40.54 | 40.60 | -0.496% | 16,100 | -6.596% |
| 2026-08-28 | 40.85 | 40.85 | 40.66 | 40.80 | -0.284% | 12,417 | -7.059% |
| 2026-08-27 | 40.95 | 41.09 | 40.81 | 40.92 | -0.181% | 14,585 | -7.322% |
| 2026-08-26 | 40.95 | 41.17 | 40.94 | 40.99 | -0.073% | 58,417 | -7.490% |
| 2026-08-25 | 41.05 | 41.06 | 40.94 | 41.02 | -0.424% | 18,754 | -7.557% |
| 2026-08-24 | 41.32 | 41.37 | 41.06 | 41.19 | -0.182% | 18,279 | -7.950% |
| 2026-08-21 | 41.12 | 41.29 | 41.08 | 41.27 | +1.003% | 18,958 | -8.117% |
| 2026-08-20 | 40.80 | 41.14 | 40.80 | 40.86 | -0.560% | 20,819 | -7.195% |
| 2026-08-19 | 40.82 | 41.32 | 40.82 | 41.09 | +1.382% | 9,479 | -7.715% |
| 2026-08-18 | 40.84 | 40.87 | 40.53 | 40.53 | -0.589% | 17,418 | -6.440% |
| 2026-08-17 | 41.07 | 41.07 | 40.77 | 40.77 | -1.212% | 20,484 | -6.990% |
| 2026-08-14 | 41.27 | 41.30 | 41.17 | 41.27 | +0.194% | 19,833 | -8.117% |
| 2026-08-13 | 41.09 | 41.22 | 40.92 | 41.19 | +0.857% | 46,827 | -7.939% |
| 2026-08-12 | 40.89 | 40.91 | 40.60 | 40.84 | -0.244% | 26,995 | -7.150% |
| 2026-08-11 | 40.75 | 41.08 | 40.75 | 40.94 | +0.245% | 38,299 | -7.377% |
| 2026-08-10 | 40.73 | 40.84 | 40.66 | 40.84 | +0.172% | 16,485 | -7.150% |
| 2026-08-07 | 40.48 | 40.84 | 40.48 | 40.77 | +1.116% | 9,086 | -6.990% |
| 2026-08-06 | 40.55 | 40.55 | 40.27 | 40.32 | -0.847% | 12,817 | -5.952% |
| 2026-08-05 | 40.79 | 40.81 | 40.51 | 40.66 | -0.283% | 19,182 | -6.749% |
| 2026-08-04 | 40.08 | 40.78 | 40.08 | 40.78 | +1.937% | 17,334 | -7.013% |
| 2026-08-03 | 39.91 | 40.08 | 39.85 | 40.01 | +1.176% | 21,583 | -5.212% |
| 2026-07-31 | 39.85 | 39.85 | 39.41 | 39.54 | -1.026% | 26,511 | -4.097% |
| 2026-07-30 | 40.15 | 40.15 | 39.59 | 39.95 | -0.692% | 57,359 | -5.081% |
| 2026-07-29 | 40.31 | 40.62 | 40.20 | 40.23 | -0.621% | 38,443 | -5.738% |
| 2026-07-28 | 39.72 | 40.48 | 39.72 | 40.48 | +2.222% | 49,089 | -6.324% |
| 2026-07-27 | 39.30 | 39.61 | 39.30 | 39.60 | +1.266% | 21,986 | -4.242% |
| 2026-07-24 | 39.00 | 39.30 | 39.00 | 39.10 | +0.864% | 19,625 | -3.030% |
| 2026-07-23 | 38.86 | 39.00 | 38.65 | 38.77 | -0.590% | 22,734 | -2.192% |
| 2026-07-22 | 38.93 | 39.14 | 38.93 | 39.00 | +0.187% | 14,815 | -2.769% |
| 2026-07-21 | 38.99 | 39.01 | 38.80 | 38.93 | -0.125% | 11,270 | -2.588% |
| 2026-07-20 | 39.27 | 39.27 | 38.97 | 38.98 | -0.640% | 38,332 | -2.710% |
| 2026-07-17 | 39.83 | 39.83 | 39.12 | 39.23 | -0.917% | 14,683 | -3.332% |
| 2026-07-16 | 39.08 | 39.60 | 39.08 | 39.59 | +1.137% | 23,414 | -4.218% |
| 2026-07-15 | 39.10 | 39.39 | 39.01 | 39.15 | +0.269% | 20,271 | -3.129% |
| 2026-07-14 | 39.34 | 39.34 | 38.90 | 39.04 | -0.364% | 23,010 | -2.869% |
| 2026-07-13 | 39.41 | 39.41 | 39.08 | 39.18 | -0.121% | 13,429 | -3.222% |
| 2026-07-10 | 39.12 | 39.26 | 39.12 | 39.23 | +0.564% | 33,474 | -3.339% |
| 2026-07-09 | 38.75 | 39.14 | 38.75 | 39.01 | +0.489% | 14,663 | -2.794% |
| 2026-07-08 | 39.14 | 39.14 | 38.63 | 38.82 | -1.347% | 13,936 | -2.318% |
| 2026-07-07 | 39.58 | 39.69 | 39.35 | 39.35 | -0.228% | 22,419 | -3.634% |
| 2026-07-06 | 39.34 | 39.51 | 39.17 | 39.44 | -0.177% | 25,651 | -3.854% |
| 2026-07-02 | 39.28 | 39.68 | 39.13 | 39.51 | +1.087% | 23,560 | -4.024% |
| 2026-07-01 | 38.84 | 39.36 | 38.84 | 39.09 | +0.579% | 52,086 | -2.981% |
| 2026-06-30 | 38.91 | 38.94 | 38.76 | 38.86 | -0.154% | 42,881 | -2.419% |
| 2026-06-29 | 39.16 | 39.16 | 38.73 | 38.92 | -0.180% | 18,276 | -2.569% |
| 2026-06-26 | 38.58 | 39.03 | 38.58 | 38.99 | +0.429% | 11,209 | -2.744% |
| 2026-06-25 | 38.80 | 39.23 | 38.76 | 38.82 | +0.919% | 20,023 | -2.327% |
| 2026-06-24 | 37.81 | 38.65 | 37.81 | 38.47 | +1.181% | 10,982 | -1.430% |
| 2026-06-23 | 37.84 | 38.26 | 37.84 | 38.02 | -0.417% | 24,171 | -0.265% |
| 2026-06-22 | 38.38 | 38.43 | 38.13 | 38.18 | -0.616% | 24,401 | -0.681% |
| 2026-06-18 | 38.53 | 38.59 | 38.38 | 38.42 | +0.805% | 25,605 | -1.293% |
| 2026-06-17 | 38.77 | 38.98 | 38.09 | 38.11 | -1.702% | 28,025 | -0.499% |
| 2026-06-16 | 39.00 | 39.24 | 38.76 | 38.77 | -0.869% | 32,557 | -2.192% |
| 2026-06-15 | 39.19 | 39.27 | 39.07 | 39.11 | +1.007% | 47,245 | -3.043% |
| 2026-06-12 | 38.43 | 38.80 | 38.41 | 38.72 | +0.833% | 9,797 | -2.066% |
| 2026-06-11 | 37.90 | 38.48 | 37.75 | 38.40 | +1.668% | 32,449 | -1.250% |
| 2026-06-10 | 38.27 | 38.58 | 37.77 | 37.77 | -1.820% | 20,186 | +0.397% |
| 2026-06-09 | 38.52 | 38.80 | 37.80 | 38.47 | +0.418% | 39,472 | -1.430% |
| 2026-06-08 | 38.61 | 38.63 | 38.30 | 38.31 | +0.057% | 23,654 | -1.018% |
| 2026-06-05 | 38.72 | 39.04 | 38.21 | 38.29 | -2.102% | 20,643 | -0.961% |
| 2026-06-04 | 38.85 | 39.19 | 38.85 | 39.11 | +0.929% | 27,571 | -3.043% |
| 2026-06-03 | 38.77 | 38.86 | 38.71 | 38.75 | -0.206% | 22,432 | -2.142% |
| 2026-06-02 | 38.51 | 38.83 | 38.51 | 38.83 | +1.120% | 20,451 | -2.344% |
| 2026-06-01 | 38.11 | 38.50 | 38.09 | 38.40 | +0.603% | 18,268 | -1.250% |
| 2026-05-29 | 38.17 | 38.29 | 38.10 | 38.17 | +0.183% | 12,799 | -0.655% |
| 2026-05-28 | 37.88 | 38.17 | 37.68 | 38.10 | +0.740% | 19,633 | -0.472% |
| 2026-05-27 | 37.93 | 38.15 | 37.79 | 37.82 | -0.369% | 19,900 | +0.264% |
| 2026-05-26 | 38.08 | 38.12 | 37.93 | 37.96 | +0.412% | 19,395 | -0.105% |
| 2026-05-22 | 37.59 | 37.82 | 37.57 | 37.80 | +1.271% | 12,360 | +0.306% |
| 2026-05-21 | 37.08 | 37.36 | 36.85 | 37.33 | +0.296% | 20,011 | +1.580% |
| 2026-05-20 | 36.80 | 37.23 | 36.77 | 37.22 | +1.251% | 33,447 | +1.881% |
| 2026-05-19 | 36.82 | 36.92 | 36.76 | 36.76 | -0.756% | 12,475 | +3.156% |
| 2026-05-18 | 37.01 | 37.30 | 36.92 | 37.04 | +0.325% | 29,027 | +2.376% |
| 2026-05-15 | 37.08 | 37.12 | 36.92 | 36.92 | -1.098% | 27,411 | +2.709% |
| 2026-05-14 | 37.56 | 37.57 | 37.32 | 37.33 | -0.374% | 18,020 | +1.580% |
| 2026-05-13 | 37.45 | 37.55 | 37.29 | 37.47 | -0.053% | 14,439 | +1.201% |
| 2026-05-12 | 37.61 | 37.61 | 37.21 | 37.49 | -0.346% | 25,247 | +1.147% |
| 2026-05-11 | 37.77 | 37.79 | 37.59 | 37.62 | -0.445% | 40,255 | +0.797% |
| 2026-05-08 | 37.87 | 37.87 | 37.44 | 37.79 | +0.501% | 46,246 | +0.349% |
| 2026-05-07 | 37.86 | 37.86 | 37.50 | 37.60 | -0.212% | 18,380 | +0.851% |
| 2026-05-06 | 37.66 | 37.76 | 37.58 | 37.68 | +0.614% | 23,437 | +0.637% |
| 2026-05-05 | 37.33 | 37.55 | 37.11 | 37.45 | +0.916% | 32,682 | +1.255% |
| 2026-05-04 | 37.29 | 37.42 | 37.01 | 37.11 | -0.536% | 17,847 | +2.183% |
| 2026-05-01 | 37.49 | 37.49 | 37.30 | 37.31 | -0.088% | 21,096 | +1.635% |
| 2026-04-30 | 36.94 | 37.36 | 36.94 | 37.34 | +1.228% | 15,439 | +1.545% |
| 2026-04-29 | 36.87 | 36.89 | 36.74 | 36.89 | +0.595% | 32,011 | +2.792% |
| 2026-04-28 | 36.97 | 37.06 | 36.61 | 36.67 | -0.941% | 21,321 | +3.404% |
| 2026-04-27 | 36.97 | 37.10 | 36.97 | 37.02 | +0.054% | 48,948 | +2.431% |
| 2026-04-24 | 37.16 | 37.16 | 36.87 | 37.00 | -0.296% | 24,896 | +2.486% |
| 2026-04-23 | 37.04 | 37.17 | 36.86 | 37.11 | +0.054% | 40,079 | +2.183% |
| 2026-04-22 | 37.57 | 37.57 | 37.02 | 37.09 | 0.000% | 17,095 | +2.238% |
| 2026-04-21 | 37.43 | 37.57 | 37.07 | 37.09 | -0.536% | 40,517 | +2.238% |
| 2026-04-20 | 36.99 | 37.32 | 36.99 | 37.29 | +0.648% | 53,373 | +1.689% |
| 2026-04-17 | 36.83 | 37.23 | 36.81 | 37.05 | +1.091% | 31,202 | +2.348% |
| 2026-04-16 | 36.53 | 36.73 | 36.42 | 36.65 | +0.659% | 36,942 | +3.465% |
| 2026-04-15 | 36.50 | 36.59 | 36.34 | 36.41 | -0.055% | 57,355 | +4.147% |
| 2026-04-14 | 36.34 | 36.49 | 36.26 | 36.43 | +0.358% | 31,718 | +4.090% |
| 2026-04-13 | 35.72 | 36.30 | 35.72 | 36.30 | +1.453% | 22,040 | +4.463% |
| 2026-04-10 | 36.19 | 36.19 | 35.77 | 35.78 | -0.969% | 13,690 | +5.981% |
| 2026-04-09 | 36.08 | 36.23 | 35.94 | 36.13 | -0.331% | 42,491 | +4.954% |
| 2026-04-08 | 36.09 | 36.25 | 36.06 | 36.25 | +2.488% | 26,294 | +4.607% |
| 2026-04-07 | 35.40 | 35.48 | 35.18 | 35.37 | -0.141% | 20,691 | +7.209% |
| 2026-04-06 | 35.27 | 35.43 | 35.20 | 35.42 | +0.425% | 40,868 | +7.058% |
| 2026-04-02 | 34.83 | 35.38 | 34.83 | 35.27 | +0.256% | 24,045 | +7.513% |
| 2026-04-01 | 35.27 | 35.36 | 35.17 | 35.18 | -0.028% | 52,315 | +7.789% |
| 2026-03-31 | 34.79 | 35.22 | 34.70 | 35.19 | +2.386% | 35,287 | +7.758% |
| 2026-03-30 | 34.83 | 34.83 | 34.25 | 34.37 | -0.377% | 28,426 | +10.329% |
| 2026-03-27 | 34.85 | 34.90 | 34.42 | 34.50 | -1.569% | 198,765 | +9.913% |
| 2026-03-26 | 34.98 | 35.54 | 34.98 | 35.05 | -0.596% | 34,244 | +8.188% |
| 2026-03-25 | 35.27 | 35.38 | 35.04 | 35.26 | +1.003% | 14,088 | +7.544% |
| 2026-03-24 | 34.61 | 35.10 | 34.61 | 34.91 | +0.115% | 26,651 | +8.622% |
| 2026-03-23 | 34.96 | 35.25 | 34.87 | 34.87 | +1.366% | 22,329 | +8.747% |
| 2026-03-20 | 34.72 | 34.78 | 34.27 | 34.40 | -1.263% | 39,224 | +10.233% |
| 2026-03-19 | 34.62 | 34.95 | 34.61 | 34.84 | -0.229% | 16,559 | +8.840% |
| 2026-03-18 | 35.24 | 35.30 | 34.92 | 34.92 | -1.342% | 33,534 | +8.591% |
| 2026-03-17 | 35.32 | 35.54 | 35.32 | 35.40 | +0.711% | 144,198 | +7.134% |
| 2026-03-16 | 35.29 | 35.33 | 35.10 | 35.15 | +0.511% | 27,710 | +7.896% |
| 2026-03-13 | 35.26 | 35.26 | 34.91 | 34.97 | -0.039% | 11,357 | +8.447% |
| 2026-03-12 | 35.32 | 35.51 | 34.98 | 34.98 | -1.603% | 13,696 | +8.405% |
| 2026-03-11 | 35.57 | 35.70 | 35.32 | 35.55 | -0.225% | 35,096 | +6.667% |
| 2026-03-10 | 36.01 | 36.05 | 35.53 | 35.63 | -1.247% | 35,873 | +6.427% |
| 2026-03-09 | 35.67 | 36.11 | 35.22 | 36.08 | -0.028% | 34,726 | +5.100% |
| 2026-03-06 | 35.98 | 36.15 | 35.68 | 36.09 | -0.879% | 24,923 | +5.071% |
| 2026-03-05 | 36.51 | 36.77 | 36.26 | 36.41 | -0.763% | 24,038 | +4.147% |
| 2026-03-04 | 36.84 | 36.84 | 36.53 | 36.69 | +0.136% | 20,287 | +3.352% |
| 2026-03-03 | 36.39 | 36.82 | 35.98 | 36.64 | -1.213% | 32,686 | +3.493% |
| 2026-03-02 | 36.74 | 37.17 | 36.73 | 37.09 | -0.296% | 46,700 | +2.238% |
| 2026-02-27 | 36.95 | 37.22 | 36.88 | 37.20 | -0.348% | 31,039 | +1.935% |
| 2026-02-26 | 37.05 | 37.38 | 37.04 | 37.33 | +0.783% | 57,488 | +1.580% |
| 2026-02-25 | 37.24 | 37.24 | 36.75 | 37.04 | -0.108% | 19,399 | +2.376% |
| 2026-02-24 | 36.73 | 37.18 | 36.73 | 37.08 | +1.118% | 17,365 | +2.265% |
| 2026-02-23 | 37.06 | 37.06 | 36.55 | 36.67 | -1.478% | 45,332 | +3.409% |
| 2026-02-20 | 37.02 | 37.37 | 37.02 | 37.22 | +0.108% | 31,355 | +1.881% |
| 2026-02-19 | 37.09 | 37.24 | 37.02 | 37.18 | -0.220% | 31,445 | +1.990% |
| 2026-02-18 | 37.08 | 37.38 | 37.08 | 37.26 | +0.599% | 36,148 | +1.766% |
| 2026-02-17 | 37.08 | 37.24 | 36.75 | 37.04 | -0.216% | 44,857 | +2.376% |
| 2026-02-13 | 36.80 | 37.29 | 36.76 | 37.12 | +0.760% | 185,261 | +2.155% |
| 2026-02-12 | 37.44 | 37.66 | 36.71 | 36.84 | -1.170% | 28,146 | +2.932% |
| 2026-02-11 | 37.43 | 37.47 | 37.10 | 37.28 | -0.512% | 19,257 | +1.728% |
| 2026-02-10 | 37.43 | 37.71 | 37.43 | 37.47 | +0.450% | 18,433 | +1.206% |
| 2026-02-09 | 37.17 | 37.38 | 37.08 | 37.30 | +0.027% | 22,459 | +1.662% |
| 2026-02-06 | 36.83 | 37.30 | 36.83 | 37.29 | +2.136% | 24,946 | +1.689% |
| 2026-02-05 | 36.84 | 36.88 | 36.46 | 36.51 | -1.749% | 24,690 | +3.862% |
| 2026-02-04 | 36.67 | 37.25 | 36.67 | 37.16 | +1.697% | 64,587 | +2.045% |
| 2026-02-03 | 36.96 | 36.98 | 36.28 | 36.54 | -1.123% | 37,663 | +3.777% |
| 2026-02-02 | 36.72 | 37.02 | 36.72 | 36.95 | +0.394% | 133,537 | +2.611% |
| 2026-01-30 | 36.77 | 36.84 | 36.51 | 36.81 | -0.621% | 78,681 | +3.015% |
| 2026-01-29 | 37.32 | 37.36 | 36.71 | 37.04 | -0.564% | 55,853 | +2.376% |
| 2026-01-28 | 37.44 | 37.51 | 37.20 | 37.25 | -0.548% | 55,183 | +1.799% |
| 2026-01-27 | 37.55 | 37.55 | 37.36 | 37.46 | -0.544% | 23,583 | +1.241% |
| 2026-01-26 | 37.60 | 37.69 | 37.53 | 37.66 | +0.453% | 33,215 | +0.690% |
| 2026-01-23 | 37.70 | 37.74 | 37.42 | 37.49 | -0.636% | 57,737 | +1.147% |
| 2026-01-22 | 37.59 | 37.91 | 37.59 | 37.73 | +0.775% | 67,568 | +0.504% |
| 2026-01-21 | 37.04 | 37.52 | 37.04 | 37.44 | +1.629% | 49,894 | +1.282% |
| 2026-01-20 | 36.93 | 37.19 | 36.73 | 36.84 | -1.471% | 386,491 | +2.932% |
| 2026-01-16 | 37.68 | 37.68 | 37.39 | 37.39 | -0.901% | 46,411 | +1.417% |
| 2026-01-15 | 37.55 | 37.82 | 37.55 | 37.73 | +0.239% | 75,427 | +0.504% |
| 2026-01-14 | 37.51 | 37.75 | 37.51 | 37.64 | +0.160% | 32,736 | +0.744% |
| 2026-01-13 | 37.69 | 37.69 | 37.39 | 37.58 | +0.027% | 58,982 | +0.905% |
| 2026-01-12 | 37.50 | 37.63 | 37.49 | 37.57 | -0.053% | 31,933 | +0.932% |
| 2026-01-09 | 37.60 | 37.69 | 37.50 | 37.59 | +0.454% | 36,700 | +0.878% |
| 2026-01-08 | 37.07 | 37.56 | 37.07 | 37.42 | +0.808% | 52,325 | +1.336% |
| 2026-01-07 | 37.49 | 37.49 | 37.12 | 37.12 | -0.908% | 19,071 | +2.155% |
| 2026-01-06 | 36.90 | 37.48 | 36.90 | 37.46 | +1.518% | 76,536 | +1.228% |
| 2026-01-05 | 36.57 | 37.04 | 36.57 | 36.90 | +1.262% | 22,358 | +2.764% |
| 2026-01-02 | 36.39 | 36.55 | 36.13 | 36.44 | +0.663% | 17,255 | +4.061% |
| 2025-12-31 | 36.44 | 36.44 | 36.20 | 36.20 | -0.849% | 31,800 | +4.751% |
| 2025-12-30 | 36.66 | 36.66 | 36.50 | 36.51 | -0.191% | 9,469 | +3.862% |
| 2025-12-29 | 36.53 | 36.65 | 36.53 | 36.58 | -0.381% | 16,582 | +3.663% |
| 2025-12-26 | 36.69 | 36.72 | 36.58 | 36.72 | +0.164% | 20,940 | +3.268% |
| 2025-12-24 | 36.52 | 36.70 | 36.52 | 36.66 | +0.328% | 32,674 | +3.437% |
| 2025-12-23 | 36.61 | 36.61 | 36.45 | 36.54 | -0.409% | 33,165 | +3.777% |
| 2025-12-22 | 36.52 | 36.74 | 36.52 | 36.69 | -0.380% | 24,765 | +3.352% |
| 2025-12-19 | 36.71 | 37.04 | 36.71 | 36.83 | +0.163% | 20,920 | +2.960% |
| 2025-12-18 | 37.04 | 37.08 | 36.76 | 36.77 | +0.109% | 20,816 | +3.128% |
| 2025-12-17 | 36.85 | 37.18 | 36.73 | 36.73 | -0.136% | 38,004 | +3.240% |
| 2025-12-16 | 36.97 | 36.97 | 36.63 | 36.78 | -0.529% | 19,218 | +3.100% |
| 2025-12-15 | 37.16 | 37.16 | 36.80 | 36.98 | +0.069% | 18,079 | +2.554% |
| 2025-12-12 | 37.32 | 37.40 | 36.87 | 36.95 | -0.752% | 17,079 | +2.625% |
| 2025-12-11 | 36.91 | 37.28 | 36.91 | 37.23 | +0.812% | 42,313 | +1.853% |
| 2025-12-10 | 36.34 | 37.01 | 36.34 | 36.93 | +1.792% | 39,284 | +2.681% |
| 2025-12-09 | 36.44 | 36.52 | 36.28 | 36.28 | -0.521% | 28,421 | +4.520% |
| 2025-12-08 | 36.68 | 36.68 | 36.44 | 36.47 | -0.463% | 15,472 | +3.976% |
| 2025-12-05 | 36.66 | 36.84 | 36.64 | 36.64 | +0.301% | 31,308 | +3.494% |
| 2025-12-04 | 36.48 | 36.64 | 36.45 | 36.53 | -0.027% | 50,757 | +3.805% |
| 2025-12-03 | 36.22 | 36.57 | 36.22 | 36.54 | +1.107% | 34,057 | +3.777% |
| 2025-12-02 | 36.35 | 36.40 | 36.14 | 36.14 | -0.358% | 50,736 | +4.925% |
| 2025-12-01 | 36.03 | 36.51 | 36.03 | 36.27 | -0.302% | 214,156 | +4.549% |
| 2025-11-28 | 36.23 | 36.47 | 36.23 | 36.38 | +0.469% | 9,583 | +4.233% |
| 2025-11-26 | 36.10 | 36.35 | 36.10 | 36.21 | +0.249% | 27,848 | +4.722% |
| 2025-11-25 | 35.44 | 36.17 | 35.44 | 36.12 | +2.120% | 21,679 | +4.983% |
| 2025-11-24 | 35.31 | 35.54 | 35.26 | 35.37 | 0.000% | 19,706 | +7.209% |
| 2025-11-21 | 34.73 | 35.54 | 34.73 | 35.37 | +2.285% | 17,798 | +7.209% |
| 2025-11-20 | 35.17 | 35.32 | 34.56 | 34.58 | -1.087% | 38,348 | +9.659% |
| 2025-11-19 | 35.00 | 35.05 | 34.82 | 34.96 | +0.029% | 19,319 | +8.467% |
| 2025-11-18 | 34.69 | 35.09 | 34.69 | 34.95 | +0.214% | 21,694 | +8.498% |
| 2025-11-17 | 35.51 | 35.51 | 34.83 | 34.88 | -1.925% | 19,041 | +8.730% |
| 2025-11-14 | 35.58 | 35.80 | 35.51 | 35.56 | -0.726% | 33,244 | +6.637% |
| 2025-11-13 | 36.15 | 36.30 | 35.75 | 35.82 | -1.132% | 40,243 | +5.863% |
| 2025-11-12 | 36.11 | 36.32 | 36.11 | 36.23 | +0.639% | 36,323 | +4.665% |
| 2025-11-11 | 35.76 | 36.11 | 35.76 | 36.00 | +0.699% | 25,442 | +5.333% |
| 2025-11-10 | 35.83 | 35.84 | 35.49 | 35.75 | +0.648% | 15,298 | +6.070% |
| 2025-11-07 | 34.98 | 35.54 | 34.96 | 35.52 | +1.110% | 19,259 | +6.757% |
| 2025-11-06 | 35.52 | 35.63 | 35.13 | 35.13 | -1.209% | 34,939 | +7.942% |
| 2025-11-05 | 35.33 | 35.62 | 35.26 | 35.56 | +0.708% | 18,246 | +6.637% |
| 2025-11-04 | 35.32 | 35.51 | 35.31 | 35.31 | -1.203% | 28,803 | +7.392% |
| 2025-11-03 | 35.92 | 35.92 | 35.38 | 35.74 | -0.335% | 33,622 | +6.100% |
| 2025-10-31 | 35.74 | 35.93 | 35.53 | 35.86 | +0.448% | 17,141 | +5.745% |
| 2025-10-30 | 35.66 | 36.08 | 35.66 | 35.70 | -0.474% | 15,698 | +6.218% |
| 2025-10-29 | 36.37 | 36.37 | 35.73 | 35.87 | -1.348% | 37,462 | +5.715% |
| 2025-10-28 | 36.62 | 36.62 | 36.35 | 36.36 | -1.134% | 21,644 | +4.290% |
| 2025-10-27 | 36.92 | 36.93 | 36.65 | 36.78 | +0.347% | 25,134 | +3.108% |
| 2025-10-24 | 37.00 | 37.00 | 36.65 | 36.65 | -0.041% | 37,222 | +3.465% |
| 2025-10-23 | 36.49 | 36.71 | 36.37 | 36.67 | +0.784% | 23,138 | +3.422% |
| 2025-10-22 | 36.57 | 36.67 | 36.36 | 36.38 | -0.737% | 41,077 | +4.233% |
| 2025-10-21 | 36.31 | 36.72 | 36.31 | 36.65 | +0.992% | 40,051 | +3.465% |
| 2025-10-20 | 36.12 | 36.36 | 36.03 | 36.29 | +1.199% | 16,936 | +4.492% |
| 2025-10-17 | 35.63 | 35.93 | 35.63 | 35.86 | +0.392% | 19,575 | +5.745% |
| 2025-10-16 | 36.09 | 36.10 | 35.57 | 35.72 | -0.584% | 69,107 | +6.159% |
| 2025-10-15 | 36.17 | 36.30 | 35.78 | 35.93 | +0.167% | 38,166 | +5.539% |
| 2025-10-14 | 35.01 | 36.05 | 35.01 | 35.87 | +1.242% | 24,304 | +5.715% |
| 2025-10-13 | 35.48 | 35.54 | 35.28 | 35.43 | +0.854% | 24,184 | +7.028% |
| 2025-10-10 | 36.16 | 36.16 | 35.11 | 35.13 | -2.390% | 22,526 | +7.942% |
| 2025-10-09 | 36.17 | 36.17 | 35.96 | 35.99 | -0.602% | 40,915 | +5.363% |
| 2025-10-08 | 36.11 | 36.26 | 35.97 | 36.21 | +0.674% | 33,941 | +4.728% |
| 2025-10-07 | 36.34 | 36.34 | 35.88 | 35.97 | -0.867% | 26,351 | +5.434% |
| 2025-10-06 | 36.49 | 36.49 | 36.23 | 36.28 | -0.138% | 19,808 | +4.520% |
| 2025-10-03 | 36.32 | 36.54 | 36.28 | 36.33 | +0.387% | 55,623 | +4.377% |
| 2025-10-02 | 36.04 | 36.22 | 36.00 | 36.19 | +0.472% | 57,958 | +4.780% |
| 2025-10-01 | 35.95 | 36.18 | 35.89 | 36.02 | -0.166% | 99,514 | +5.275% |
| 2025-09-30 | 36.21 | 36.25 | 35.89 | 36.08 | -0.633% | 41,580 | +5.100% |
| 2025-09-29 | 36.43 | 36.43 | 36.13 | 36.31 | +0.332% | 27,688 | +4.434% |
| 2025-09-26 | 35.84 | 36.19 | 35.84 | 36.19 | +1.287% | 15,174 | +4.780% |
| 2025-09-25 | 35.93 | 35.99 | 35.63 | 35.73 | -1.107% | 36,834 | +6.129% |
| 2025-09-24 | 36.29 | 36.36 | 36.09 | 36.13 | -0.248% | 34,738 | +4.954% |
| 2025-09-23 | 36.31 | 36.53 | 36.16 | 36.22 | -0.209% | 26,587 | +4.694% |
| 2025-09-22 | 36.23 | 36.34 | 36.21 | 36.30 | -0.177% | 40,313 | +4.475% |
| 2025-09-19 | 36.71 | 36.71 | 36.27 | 36.36 | -0.629% | 15,854 | +4.290% |
| 2025-09-18 | 36.51 | 36.65 | 36.41 | 36.59 | +0.938% | 26,646 | +3.635% |
| 2025-09-17 | 36.26 | 36.73 | 36.16 | 36.25 | +0.193% | 39,376 | +4.607% |
| 2025-09-16 | 36.27 | 36.27 | 35.99 | 36.18 | -0.110% | 32,353 | +4.809% |
| 2025-09-15 | 36.47 | 36.47 | 36.17 | 36.22 | -0.275% | 25,178 | +4.694% |
| 2025-09-12 | 36.73 | 36.73 | 36.32 | 36.32 | -1.326% | 1,408,282 | +4.405% |
| 2025-09-11 | 36.34 | 36.81 | 36.34 | 36.81 | +1.652% | 23,063 | +3.021% |
| 2025-09-10 | 36.55 | 36.55 | 36.10 | 36.21 | -0.740% | 502,321 | +4.722% |
| 2025-09-09 | 36.55 | 36.55 | 36.38 | 36.48 | -0.219% | 17,637 | +3.947% |
| 2025-09-08 | 36.62 | 36.62 | 36.28 | 36.56 | +0.055% | 21,814 | +3.720% |
| 2025-09-05 | 36.61 | 36.87 | 36.36 | 36.54 | +0.194% | 23,090 | +3.777% |
| 2025-09-04 | 36.29 | 36.47 | 36.08 | 36.47 | +0.855% | 18,543 | +3.978% |
| 2025-09-03 | 36.27 | 36.31 | 36.02 | 36.16 | -0.193% | 19,204 | +4.867% |
| 2025-09-02 | 36.03 | 36.25 | 35.98 | 36.23 | -0.751% | 26,143 | +4.665% |
| 2025-08-29 | 36.67 | 36.70 | 36.42 | 36.50 | -0.506% | 16,657 | +3.878% |
| 2025-08-28 | 36.84 | 36.84 | 36.56 | 36.69 | -0.054% | 28,510 | +3.352% |
| 2025-08-27 | 36.43 | 36.74 | 36.43 | 36.71 | +0.548% | 14,765 | +3.296% |
| 2025-08-26 | 36.47 | 36.52 | 36.40 | 36.51 | +0.137% | 16,712 | +3.862% |
| 2025-08-25 | 36.65 | 36.67 | 36.46 | 36.46 | -0.789% | 162,030 | +4.004% |
| 2025-08-22 | 35.86 | 36.75 | 35.86 | 36.75 | +2.970% | 114,397 | +3.184% |
| 2025-08-21 | 35.61 | 35.74 | 35.53 | 35.69 | -0.196% | 29,248 | +6.248% |
| 2025-08-20 | 35.84 | 35.84 | 35.57 | 35.76 | -0.171% | 26,987 | +6.040% |
| 2025-08-19 | 35.76 | 36.06 | 35.75 | 35.82 | +0.199% | 16,669 | +5.859% |
| 2025-08-18 | 35.75 | 35.81 | 35.75 | 35.75 | +0.309% | 17,781 | +6.070% |
| 2025-08-15 | 35.80 | 35.81 | 35.63 | 35.64 | -0.280% | 48,192 | +6.397% |
| 2025-08-14 | 35.78 | 35.78 | 35.58 | 35.74 | -1.107% | 24,547 | +6.100% |
| 2025-08-13 | 35.56 | 36.14 | 35.48 | 36.14 | +2.090% | 49,619 | +4.925% |
| 2025-08-12 | 34.92 | 35.41 | 34.92 | 35.40 | +1.841% | 22,241 | +7.119% |
| 2025-08-11 | 34.94 | 35.12 | 34.72 | 34.76 | -0.544% | 35,347 | +9.091% |
| 2025-08-08 | 35.20 | 35.20 | 34.90 | 34.95 | -0.228% | 52,135 | +8.498% |
| 2025-08-07 | 35.51 | 35.51 | 34.89 | 35.03 | -0.455% | 43,490 | +8.250% |
| 2025-08-06 | 35.45 | 35.45 | 35.13 | 35.19 | -0.453% | 35,502 | +7.758% |
| 2025-08-05 | 35.54 | 35.54 | 35.11 | 35.35 | -0.310% | 29,063 | +7.270% |
| 2025-08-04 | 35.18 | 35.48 | 35.17 | 35.46 | +1.372% | 28,723 | +6.937% |
| 2025-08-01 | 35.05 | 35.12 | 34.63 | 34.98 | -1.326% | 24,099 | +8.405% |
| 2025-07-31 | 35.74 | 35.94 | 35.41 | 35.45 | -0.950% | 40,547 | +6.968% |
| 2025-07-30 | 36.00 | 36.14 | 35.62 | 35.79 | -0.334% | 42,187 | +5.951% |
| 2025-07-29 | 36.23 | 36.23 | 35.85 | 35.91 | -0.333% | 37,997 | +5.597% |
| 2025-07-28 | 36.26 | 36.27 | 36.02 | 36.03 | -0.607% | 22,185 | +5.246% |
| 2025-07-25 | 36.18 | 36.27 | 35.91 | 36.25 | +0.388% | 27,664 | +4.607% |
| 2025-07-24 | 36.25 | 36.38 | 36.09 | 36.11 | -0.523% | 31,683 | +5.012% |
| 2025-07-23 | 36.11 | 36.34 | 36.09 | 36.30 | +1.086% | 57,215 | +4.463% |
| 2025-07-22 | 35.48 | 35.95 | 35.48 | 35.91 | +1.441% | 1,241,977 | +5.597% |
| 2025-07-21 | 35.69 | 35.72 | 35.40 | 35.40 | -0.254% | 101,051 | +7.119% |
| 2025-07-18 | 35.51 | 35.64 | 35.37 | 35.49 | -0.005% | 377,352 | +6.847% |
| 2025-07-17 | 35.29 | 35.55 | 35.24 | 35.49 | +0.815% | 228,690 | +6.842% |
| 2025-07-16 | 35.22 | 35.25 | 34.81 | 35.20 | +0.413% | 33,456 | +7.712% |
| 2025-07-15 | 35.79 | 35.79 | 35.06 | 35.06 | -1.683% | 92,962 | +8.157% |
| 2025-07-14 | 35.48 | 35.70 | 35.48 | 35.66 | +0.197% | 63,341 | +6.338% |
| 2025-07-11 | 35.81 | 35.81 | 35.56 | 35.59 | -1.358% | 32,258 | +6.547% |
| 2025-07-10 | 35.96 | 36.23 | 35.85 | 36.08 | +0.457% | 18,855 | +5.100% |
| 2025-07-09 | 35.93 | 35.94 | 35.60 | 35.92 | +0.324% | 24,054 | +5.580% |
| 2025-07-08 | 35.61 | 35.97 | 35.61 | 35.80 | +0.647% | 21,835 | +5.922% |
| 2025-07-07 | 35.77 | 35.98 | 35.39 | 35.57 | -1.167% | 30,617 | +6.607% |
| 2025-07-03 | 35.95 | 36.03 | 35.91 | 35.99 | +0.559% | 13,233 | +5.363% |
| 2025-07-02 | 35.51 | 35.79 | 35.47 | 35.79 | +1.073% | 58,718 | +5.951% |
| 2025-07-01 | 34.71 | 35.59 | 34.71 | 35.41 | +1.753% | 29,619 | +7.088% |
| 2025-06-30 | 34.75 | 34.84 | 34.64 | 34.80 | +0.173% | 56,743 | +8.966% |
| 2025-06-27 | 34.69 | 34.85 | 34.50 | 34.74 | +0.521% | 87,420 | +9.154% |
| 2025-06-26 | 34.43 | 34.56 | 34.36 | 34.56 | +0.964% | 19,748 | +9.722% |
| 2025-06-25 | 34.45 | 34.45 | 34.18 | 34.23 | -0.696% | 19,449 | +10.780% |
| 2025-06-24 | 34.20 | 34.51 | 34.16 | 34.47 | +1.472% | 39,905 | +10.009% |
| 2025-06-23 | 33.69 | 33.97 | 33.46 | 33.97 | +0.921% | 23,191 | +11.628% |
| 2025-06-20 | 33.93 | 33.93 | 33.59 | 33.66 | +0.059% | 27,869 | +12.656% |
| 2025-06-18 | 33.53 | 33.88 | 33.53 | 33.64 | +0.268% | 42,594 | +12.723% |
| 2025-06-17 | 33.81 | 33.83 | 33.51 | 33.55 | -1.207% | 62,767 | +13.025% |
| 2025-06-16 | 33.67 | 34.01 | 33.67 | 33.96 | +1.616% | 109,615 | +11.661% |
| 2025-06-13 | 33.74 | 33.86 | 33.34 | 33.42 | -2.109% | 55,633 | +13.465% |
| 2025-06-12 | 34.05 | 34.20 | 33.97 | 34.14 | -0.205% | 31,613 | +11.072% |
| 2025-06-11 | 34.51 | 34.51 | 34.13 | 34.21 | -0.494% | 36,160 | +10.845% |
| 2025-06-10 | 34.09 | 34.41 | 34.09 | 34.38 | +1.147% | 31,247 | +10.297% |
| 2025-06-09 | 33.92 | 34.18 | 33.88 | 33.99 | +0.503% | 33,358 | +11.562% |
| 2025-06-06 | 33.88 | 33.91 | 33.73 | 33.82 | +0.895% | 50,406 | +12.123% |
| 2025-06-05 | 33.66 | 33.74 | 33.39 | 33.52 | -0.060% | 36,545 | +13.126% |
| 2025-06-04 | 33.64 | 33.69 | 33.53 | 33.54 | -0.149% | 26,791 | +13.059% |
| 2025-06-03 | 33.21 | 33.63 | 33.11 | 33.59 | +1.144% | 33,790 | +12.891% |
| 2025-06-02 | 33.30 | 33.30 | 32.83 | 33.21 | -0.569% | 37,946 | +14.182% |
| 2025-05-30 | 33.31 | 33.49 | 33.15 | 33.40 | -0.328% | 30,690 | +13.533% |
| 2025-05-29 | 33.61 | 33.62 | 33.27 | 33.51 | +0.510% | 43,931 | +13.160% |
| 2025-05-28 | 33.61 | 33.61 | 33.32 | 33.34 | -0.862% | 52,672 | +13.737% |
| 2025-05-27 | 33.34 | 33.68 | 33.31 | 33.63 | +2.188% | 42,979 | +12.756% |
| 2025-05-23 | 32.64 | 33.00 | 32.57 | 32.91 | -0.784% | 64,951 | +15.223% |
| 2025-05-22 | 33.11 | 33.32 | 32.94 | 33.17 | 0.000% | 767,076 | +14.320% |
| 2025-05-21 | 33.82 | 33.82 | 33.14 | 33.17 | -2.699% | 23,835 | +14.320% |
| 2025-05-20 | 34.16 | 34.22 | 33.94 | 34.09 | -0.467% | 34,507 | +11.235% |
| 2025-05-19 | 33.90 | 34.28 | 33.90 | 34.25 | -0.320% | 42,654 | +10.715% |
| 2025-05-16 | 34.09 | 34.36 | 33.97 | 34.36 | +1.029% | 37,008 | +10.361% |
| 2025-05-15 | 33.85 | 34.04 | 33.74 | 34.01 | +0.236% | 115,764 | +11.497% |
| 2025-05-14 | 34.15 | 34.15 | 33.87 | 33.93 | -0.702% | 33,634 | +11.760% |
| 2025-05-13 | 34.19 | 34.31 | 34.12 | 34.17 | +0.132% | 53,936 | +10.975% |
| 2025-05-12 | 33.89 | 34.17 | 33.87 | 34.13 | +4.198% | 49,721 | +11.121% |
| 2025-05-09 | 32.78 | 32.89 | 32.64 | 32.75 | +0.245% | 31,461 | +15.786% |
| 2025-05-08 | 32.41 | 32.97 | 32.40 | 32.67 | +1.792% | 84,793 | +16.070% |
| 2025-05-07 | 32.15 | 32.21 | 31.90 | 32.09 | +0.391% | 111,712 | +18.149% |
| 2025-05-06 | 31.94 | 32.24 | 31.85 | 31.97 | -0.653% | 89,027 | +18.611% |
| 2025-05-05 | 32.09 | 32.44 | 32.09 | 32.18 | -0.341% | 61,389 | +17.837% |
| 2025-05-02 | 32.12 | 32.40 | 32.05 | 32.29 | +1.765% | 71,449 | +17.436% |
| 2025-05-01 | 31.81 | 32.08 | 31.69 | 31.73 | +0.063% | 64,893 | +19.508% |
| 2025-04-30 | 31.31 | 31.71 | 30.96 | 31.71 | -0.063% | 80,744 | +19.584% |
| 2025-04-29 | 31.41 | 31.84 | 31.38 | 31.73 | +0.571% | 144,349 | +19.508% |
| 2025-04-28 | 31.57 | 31.75 | 31.27 | 31.55 | +0.159% | 55,511 | +20.190% |
| 2025-04-25 | 31.47 | 31.52 | 31.25 | 31.50 | -0.222% | 39,375 | +20.381% |
| 2025-04-24 | 30.73 | 31.58 | 30.73 | 31.57 | +3.069% | 47,944 | +20.114% |
| 2025-04-23 | 31.12 | 31.53 | 30.52 | 30.63 | +1.022% | 72,694 | +23.800% |
| 2025-04-22 | 29.92 | 30.39 | 29.92 | 30.32 | +2.745% | 66,504 | +25.066% |
| 2025-04-21 | 29.83 | 29.84 | 29.26 | 29.51 | -1.928% | 102,840 | +28.499% |
| 2025-04-17 | 30.00 | 30.28 | 29.89 | 30.09 | +0.804% | 718,480 | +26.022% |
| 2025-04-16 | 30.11 | 30.34 | 29.57 | 29.85 | -1.583% | 142,799 | +27.035% |
| 2025-04-15 | 30.49 | 30.63 | 30.25 | 30.33 | 0.000% | 56,198 | +25.025% |