HAP
VanEck Natural Resources ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:36 PM EDT
74.17USD+0.556%(+0.41)139,063
67.49Bid80.33Ask12.84SpreadHAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.51 | 74.29 | 73.51 | 74.17 | +0.556% | 139,063 | 0.000% |
| 2026-10-02 | 73.15 | 73.79 | 73.09 | 73.76 | +1.309% | 15,293 | +0.556% |
| 2026-10-01 | 72.63 | 72.81 | 72.27 | 72.81 | -0.401% | 26,001 | +1.872% |
| 2026-09-30 | 73.90 | 73.94 | 73.10 | 73.10 | -0.585% | 7,460 | +1.464% |
| 2026-09-29 | 73.46 | 73.69 | 73.36 | 73.53 | -0.447% | 15,576 | +0.870% |
| 2026-09-28 | 74.11 | 74.17 | 73.86 | 73.86 | -1.177% | 21,272 | +0.420% |
| 2026-09-25 | 74.63 | 74.78 | 74.32 | 74.74 | 0.000% | 22,918 | -0.763% |
| 2026-09-24 | 75.22 | 75.22 | 74.55 | 74.74 | -0.559% | 15,623 | -0.763% |
| 2026-09-23 | 75.52 | 75.65 | 75.15 | 75.16 | -1.157% | 12,314 | -1.317% |
| 2026-09-22 | 75.33 | 76.12 | 75.33 | 76.04 | +0.874% | 9,920 | -2.459% |
| 2026-09-21 | 76.14 | 76.18 | 75.38 | 75.38 | -0.849% | 17,432 | -1.606% |
| 2026-09-18 | 76.13 | 76.13 | 75.92 | 76.03 | -1.213% | 5,349 | -2.442% |
| 2026-09-17 | 76.46 | 76.99 | 76.46 | 76.96 | +1.638% | 12,114 | -3.625% |
| 2026-09-16 | 77.15 | 77.15 | 75.20 | 75.72 | -1.624% | 20,165 | -2.047% |
| 2026-09-15 | 76.52 | 77.08 | 76.37 | 76.97 | +0.852% | 15,207 | -3.638% |
| 2026-09-14 | 76.84 | 76.85 | 76.32 | 76.32 | -1.484% | 36,759 | -2.817% |
| 2026-09-11 | 77.74 | 78.11 | 77.24 | 77.47 | +0.311% | 69,026 | -4.260% |
| 2026-09-10 | 77.88 | 77.88 | 77.22 | 77.23 | -1.605% | 14,088 | -3.962% |
| 2026-09-09 | 78.89 | 79.33 | 78.35 | 78.49 | +0.179% | 14,585 | -5.504% |
| 2026-09-08 | 78.43 | 78.92 | 78.35 | 78.35 | +0.596% | 17,881 | -5.335% |
| 2026-09-04 | 77.56 | 78.10 | 77.52 | 77.89 | -0.534% | 39,254 | -4.771% |
| 2026-09-03 | 78.77 | 78.78 | 78.16 | 78.30 | +0.532% | 54,003 | -5.280% |
| 2026-09-02 | 77.15 | 77.91 | 77.15 | 77.89 | +1.248% | 190,840 | -4.776% |
| 2026-09-01 | 76.55 | 77.10 | 76.55 | 76.93 | +0.169% | 32,559 | -3.588% |
| 2026-08-31 | 76.95 | 76.95 | 76.27 | 76.80 | +0.655% | 27,822 | -3.424% |
| 2026-08-28 | 76.99 | 77.07 | 75.95 | 76.30 | -0.560% | 14,511 | -2.792% |
| 2026-08-27 | 76.78 | 76.88 | 76.11 | 76.73 | -0.130% | 22,605 | -3.336% |
| 2026-08-26 | 76.91 | 77.35 | 76.82 | 76.83 | -0.668% | 12,251 | -3.462% |
| 2026-08-25 | 76.80 | 77.44 | 76.64 | 77.35 | +0.228% | 12,003 | -4.107% |
| 2026-08-24 | 77.40 | 77.49 | 76.94 | 77.17 | -0.128% | 20,324 | -3.889% |
| 2026-08-21 | 76.97 | 77.28 | 76.95 | 77.27 | +1.411% | 14,403 | -4.012% |
| 2026-08-20 | 75.21 | 76.55 | 75.21 | 76.19 | +1.269% | 32,850 | -2.658% |
| 2026-08-19 | 75.02 | 75.72 | 75.02 | 75.24 | +1.845% | 8,744 | -1.422% |
| 2026-08-18 | 74.12 | 74.12 | 73.88 | 73.88 | -0.265% | 5,033 | +0.396% |
| 2026-08-17 | 73.74 | 74.15 | 73.61 | 74.07 | +0.745% | 10,161 | +0.130% |
| 2026-08-14 | 73.29 | 73.93 | 73.29 | 73.53 | +0.416% | 10,930 | +0.876% |
| 2026-08-13 | 73.46 | 73.51 | 73.14 | 73.22 | -0.993% | 8,952 | +1.296% |
| 2026-08-12 | 74.23 | 74.32 | 73.85 | 73.96 | +0.352% | 7,339 | +0.289% |
| 2026-08-11 | 73.73 | 73.89 | 73.56 | 73.70 | +0.037% | 9,224 | +0.642% |
| 2026-08-10 | 73.01 | 73.72 | 72.89 | 73.67 | +1.139% | 19,412 | +0.679% |
| 2026-08-07 | 72.94 | 73.04 | 72.75 | 72.84 | +0.987% | 10,633 | +1.826% |
| 2026-08-06 | 72.13 | 72.40 | 72.10 | 72.13 | +0.105% | 16,525 | +2.831% |
| 2026-08-05 | 72.46 | 72.68 | 72.05 | 72.05 | +0.576% | 7,201 | +2.940% |
| 2026-08-04 | 71.14 | 71.78 | 70.95 | 71.64 | +1.347% | 8,122 | +3.533% |
| 2026-08-03 | 70.48 | 71.00 | 70.20 | 70.69 | -0.497% | 158,876 | +4.928% |
| 2026-07-31 | 71.57 | 71.57 | 70.39 | 71.04 | -1.031% | 21,284 | +4.406% |
| 2026-07-30 | 71.23 | 71.81 | 71.05 | 71.78 | +1.902% | 11,747 | +3.330% |
| 2026-07-29 | 71.17 | 71.20 | 70.18 | 70.44 | 0.000% | 23,788 | +5.295% |
| 2026-07-28 | 70.48 | 70.80 | 70.28 | 70.44 | -0.579% | 20,496 | +5.295% |
| 2026-07-27 | 71.00 | 71.09 | 70.48 | 70.85 | -0.577% | 37,650 | +4.686% |
| 2026-07-24 | 71.23 | 71.49 | 71.10 | 71.26 | +0.100% | 7,168 | +4.082% |
| 2026-07-23 | 71.38 | 71.66 | 71.06 | 71.19 | -0.434% | 34,945 | +4.186% |
| 2026-07-22 | 70.89 | 71.60 | 70.89 | 71.50 | +1.548% | 25,259 | +3.734% |
| 2026-07-21 | 69.88 | 70.41 | 69.78 | 70.41 | +1.690% | 46,178 | +5.340% |
| 2026-07-20 | 69.31 | 69.53 | 69.17 | 69.24 | -0.460% | 38,815 | +7.120% |
| 2026-07-17 | 69.15 | 69.72 | 69.07 | 69.56 | +0.549% | 27,999 | +6.627% |
| 2026-07-16 | 69.20 | 69.51 | 69.00 | 69.18 | -0.589% | 19,992 | +7.213% |
| 2026-07-15 | 70.01 | 70.07 | 69.00 | 69.59 | -0.329% | 217,809 | +6.581% |
| 2026-07-14 | 70.23 | 70.51 | 69.74 | 69.82 | +0.765% | 26,897 | +6.230% |
| 2026-07-13 | 69.00 | 69.44 | 69.00 | 69.29 | +0.566% | 9,679 | +7.043% |
| 2026-07-10 | 68.69 | 69.01 | 68.59 | 68.90 | +0.599% | 19,945 | +7.649% |
| 2026-07-09 | 68.97 | 68.99 | 68.46 | 68.49 | +0.132% | 192,607 | +8.293% |
| 2026-07-08 | 68.67 | 68.67 | 68.10 | 68.40 | -0.870% | 69,571 | +8.436% |
| 2026-07-07 | 69.34 | 69.59 | 68.66 | 69.00 | -0.546% | 17,358 | +7.493% |
| 2026-07-06 | 69.30 | 69.44 | 69.11 | 69.38 | +0.404% | 8,160 | +6.906% |
| 2026-07-02 | 69.11 | 69.78 | 68.52 | 69.10 | +1.633% | 22,954 | +7.337% |
| 2026-07-01 | 68.20 | 68.72 | 67.99 | 67.99 | -0.904% | 11,899 | +9.090% |
| 2026-06-30 | 68.84 | 68.87 | 68.50 | 68.61 | +0.102% | 14,707 | +8.104% |
| 2026-06-29 | 68.68 | 68.68 | 68.19 | 68.54 | +0.322% | 30,944 | +8.214% |
| 2026-06-26 | 68.80 | 68.98 | 68.32 | 68.32 | -0.928% | 7,441 | +8.563% |
| 2026-06-25 | 68.17 | 68.99 | 68.11 | 68.96 | +1.786% | 26,513 | +7.555% |
| 2026-06-24 | 67.68 | 68.01 | 67.39 | 67.75 | -1.167% | 227,541 | +9.476% |
| 2026-06-23 | 68.60 | 69.00 | 68.30 | 68.55 | -1.664% | 14,093 | +8.198% |
| 2026-06-22 | 69.34 | 69.78 | 69.32 | 69.71 | +0.230% | 24,194 | +6.398% |
| 2026-06-18 | 70.21 | 70.21 | 69.34 | 69.55 | -0.869% | 25,039 | +6.643% |
| 2026-06-17 | 71.10 | 71.56 | 70.04 | 70.16 | -1.225% | 20,596 | +5.716% |
| 2026-06-16 | 70.98 | 71.56 | 70.98 | 71.03 | +0.197% | 108,882 | +4.421% |
| 2026-06-15 | 71.36 | 71.48 | 70.89 | 70.89 | -0.477% | 74,524 | +4.627% |
| 2026-06-12 | 70.34 | 71.27 | 70.34 | 71.23 | +1.208% | 4,021 | +4.127% |
| 2026-06-11 | 70.06 | 70.52 | 69.75 | 70.38 | +1.748% | 12,609 | +5.385% |
| 2026-06-10 | 69.72 | 69.89 | 69.17 | 69.17 | -1.043% | 10,809 | +7.227% |
| 2026-06-09 | 70.79 | 70.79 | 69.02 | 69.90 | -0.767% | 19,673 | +6.109% |
| 2026-06-08 | 71.04 | 71.18 | 70.34 | 70.44 | -0.227% | 15,394 | +5.295% |
| 2026-06-05 | 72.50 | 72.50 | 70.49 | 70.60 | -3.400% | 22,422 | +5.057% |
| 2026-06-04 | 73.09 | 73.35 | 72.82 | 73.08 | +0.027% | 21,038 | +1.485% |
| 2026-06-03 | 72.89 | 73.61 | 72.89 | 73.06 | -0.361% | 14,800 | +1.512% |
| 2026-06-02 | 72.35 | 73.56 | 72.35 | 73.33 | +1.678% | 27,191 | +1.146% |
| 2026-06-01 | 71.93 | 72.33 | 71.53 | 72.12 | +0.167% | 28,692 | +2.842% |
| 2026-05-29 | 72.11 | 72.26 | 71.76 | 72.00 | -0.263% | 30,950 | +3.014% |
| 2026-05-28 | 71.83 | 72.48 | 71.56 | 72.19 | +0.417% | 35,621 | +2.743% |
| 2026-05-27 | 71.80 | 72.11 | 71.56 | 71.89 | -0.951% | 26,040 | +3.172% |
| 2026-05-26 | 72.78 | 72.93 | 72.47 | 72.58 | +0.276% | 25,540 | +2.191% |
| 2026-05-22 | 72.63 | 72.63 | 72.13 | 72.38 | -0.399% | 18,638 | +2.473% |
| 2026-05-21 | 72.46 | 72.80 | 72.29 | 72.67 | -0.014% | 22,872 | +2.064% |
| 2026-05-20 | 72.64 | 72.86 | 72.41 | 72.68 | +0.373% | 41,555 | +2.050% |
| 2026-05-19 | 72.54 | 72.69 | 71.87 | 72.41 | -0.686% | 22,255 | +2.431% |
| 2026-05-18 | 73.00 | 73.02 | 72.58 | 72.91 | +0.082% | 16,985 | +1.728% |
| 2026-05-15 | 73.11 | 73.11 | 72.50 | 72.85 | -1.858% | 21,920 | +1.812% |
| 2026-05-14 | 74.56 | 74.56 | 74.00 | 74.23 | -0.392% | 11,847 | -0.079% |
| 2026-05-13 | 74.27 | 74.63 | 73.99 | 74.52 | +0.164% | 12,102 | -0.471% |
| 2026-05-12 | 74.02 | 74.50 | 73.45 | 74.40 | +0.445% | 16,379 | -0.308% |
| 2026-05-11 | 73.27 | 74.22 | 73.21 | 74.07 | +1.926% | 21,076 | +0.136% |
| 2026-05-08 | 72.73 | 72.77 | 72.56 | 72.67 | +0.749% | 10,934 | +2.064% |
| 2026-05-07 | 73.42 | 73.42 | 72.13 | 72.13 | -2.009% | 44,570 | +2.828% |
| 2026-05-06 | 73.58 | 73.62 | 73.23 | 73.61 | +0.482% | 19,468 | +0.762% |
| 2026-05-05 | 73.08 | 73.48 | 73.00 | 73.26 | +0.904% | 15,933 | +1.247% |
| 2026-05-04 | 72.75 | 72.87 | 72.46 | 72.60 | -0.466% | 33,909 | +2.163% |
| 2026-05-01 | 73.36 | 73.36 | 72.92 | 72.94 | -0.789% | 172,484 | +1.686% |
| 2026-04-30 | 72.43 | 73.54 | 72.43 | 73.52 | +2.220% | 22,793 | +0.884% |
| 2026-04-29 | 72.14 | 72.16 | 71.78 | 71.92 | +0.130% | 43,488 | +3.123% |
| 2026-04-28 | 72.26 | 72.26 | 71.55 | 71.83 | -0.499% | 23,400 | +3.258% |
| 2026-04-27 | 72.58 | 72.69 | 72.06 | 72.19 | -0.290% | 21,726 | +2.743% |
| 2026-04-24 | 72.69 | 72.69 | 72.17 | 72.40 | -0.454% | 13,930 | +2.445% |
| 2026-04-23 | 72.76 | 72.92 | 72.37 | 72.73 | 0.000% | 24,468 | +1.980% |
| 2026-04-22 | 72.85 | 73.00 | 72.58 | 72.73 | +1.126% | 23,849 | +1.980% |
| 2026-04-21 | 72.85 | 72.93 | 71.92 | 71.92 | -1.249% | 23,765 | +3.128% |
| 2026-04-20 | 72.62 | 72.97 | 72.62 | 72.83 | +0.041% | 15,761 | +1.840% |
| 2026-04-17 | 72.68 | 72.80 | 72.21 | 72.80 | -0.465% | 13,063 | +1.882% |
| 2026-04-16 | 72.89 | 73.17 | 72.68 | 73.14 | +0.412% | 44,972 | +1.408% |
| 2026-04-15 | 73.62 | 73.62 | 72.81 | 72.84 | -1.140% | 32,429 | +1.826% |
| 2026-04-14 | 73.86 | 73.87 | 73.37 | 73.68 | -0.163% | 21,620 | +0.665% |
| 2026-04-13 | 73.54 | 73.82 | 73.46 | 73.80 | +0.231% | 15,530 | +0.501% |
| 2026-04-10 | 73.68 | 73.83 | 73.48 | 73.63 | +0.279% | 32,330 | +0.733% |
| 2026-04-09 | 74.27 | 74.27 | 73.38 | 73.42 | -0.224% | 20,497 | +1.015% |
| 2026-04-08 | 73.17 | 73.59 | 72.69 | 73.59 | +0.891% | 60,525 | +0.788% |
| 2026-04-07 | 72.56 | 72.94 | 72.49 | 72.94 | +0.427% | 31,216 | +1.686% |
| 2026-04-06 | 72.50 | 72.65 | 72.16 | 72.63 | 0.000% | 23,535 | +2.120% |
| 2026-04-02 | 71.82 | 72.63 | 71.76 | 72.63 | +0.290% | 29,066 | +2.120% |
| 2026-04-01 | 72.59 | 72.65 | 72.03 | 72.42 | -0.069% | 35,112 | +2.416% |
| 2026-03-31 | 71.87 | 72.47 | 71.51 | 72.47 | +2.330% | 42,714 | +2.346% |
| 2026-03-30 | 71.97 | 71.99 | 70.65 | 70.82 | -0.099% | 46,294 | +4.730% |
| 2026-03-27 | 70.13 | 71.28 | 70.05 | 70.89 | +0.768% | 116,705 | +4.627% |
| 2026-03-26 | 70.25 | 70.96 | 70.25 | 70.35 | -0.776% | 31,184 | +5.430% |
| 2026-03-25 | 71.10 | 71.10 | 70.62 | 70.90 | +0.925% | 26,080 | +4.612% |
| 2026-03-24 | 68.80 | 70.50 | 68.77 | 70.25 | +1.591% | 27,668 | +5.580% |
| 2026-03-23 | 68.42 | 69.65 | 68.42 | 69.15 | +1.348% | 24,432 | +7.260% |
| 2026-03-20 | 69.65 | 69.65 | 68.11 | 68.23 | -2.193% | 25,848 | +8.706% |
| 2026-03-19 | 68.91 | 69.90 | 68.53 | 69.76 | -0.627% | 40,175 | +6.322% |
| 2026-03-18 | 70.98 | 70.98 | 70.20 | 70.20 | -1.722% | 25,348 | +5.655% |
| 2026-03-17 | 71.40 | 71.86 | 71.32 | 71.43 | +0.847% | 44,019 | +3.836% |
| 2026-03-16 | 71.06 | 71.17 | 70.55 | 70.83 | +0.468% | 34,074 | +4.716% |
| 2026-03-13 | 71.67 | 71.67 | 70.37 | 70.50 | -1.660% | 22,462 | +5.206% |
| 2026-03-12 | 71.74 | 72.10 | 71.31 | 71.69 | -0.028% | 46,001 | +3.459% |
| 2026-03-11 | 70.90 | 71.71 | 70.64 | 71.71 | +1.057% | 21,104 | +3.430% |
| 2026-03-10 | 71.17 | 71.82 | 70.96 | 70.96 | +0.071% | 17,061 | +4.524% |
| 2026-03-09 | 69.91 | 71.02 | 69.37 | 70.91 | +0.567% | 43,096 | +4.597% |
| 2026-03-06 | 70.24 | 70.61 | 69.74 | 70.51 | -0.381% | 34,314 | +5.191% |
| 2026-03-05 | 71.50 | 71.50 | 70.09 | 70.78 | -1.571% | 36,579 | +4.789% |
| 2026-03-04 | 72.20 | 72.20 | 71.15 | 71.91 | -0.014% | 38,431 | +3.143% |
| 2026-03-03 | 72.31 | 72.31 | 70.59 | 71.92 | -3.346% | 38,682 | +3.128% |
| 2026-03-02 | 74.45 | 74.45 | 73.55 | 74.41 | +0.351% | 38,705 | -0.323% |
| 2026-02-27 | 73.70 | 74.22 | 73.42 | 74.15 | +1.246% | 29,032 | +0.027% |
| 2026-02-26 | 73.00 | 73.31 | 72.57 | 73.24 | -0.208% | 16,816 | +1.273% |
| 2026-02-25 | 73.88 | 73.88 | 72.90 | 73.39 | +0.109% | 35,928 | +1.063% |
| 2026-02-24 | 72.70 | 73.36 | 72.49 | 73.31 | +0.618% | 26,649 | +1.173% |
| 2026-02-23 | 72.49 | 73.28 | 72.36 | 72.86 | +0.608% | 46,151 | +1.798% |
| 2026-02-20 | 72.06 | 72.46 | 71.65 | 72.42 | +0.221% | 21,829 | +2.416% |
| 2026-02-19 | 71.55 | 72.26 | 71.44 | 72.26 | +1.021% | 33,931 | +2.643% |
| 2026-02-18 | 71.33 | 71.74 | 71.21 | 71.53 | +0.917% | 29,384 | +3.691% |
| 2026-02-17 | 70.97 | 70.98 | 69.94 | 70.88 | -1.088% | 20,860 | +4.642% |
| 2026-02-13 | 70.82 | 71.86 | 70.45 | 71.66 | +1.058% | 50,446 | +3.503% |
| 2026-02-12 | 72.56 | 72.62 | 70.84 | 70.91 | -2.220% | 40,753 | +4.597% |
| 2026-02-11 | 71.95 | 72.60 | 71.35 | 72.52 | +2.286% | 41,769 | +2.275% |
| 2026-02-10 | 70.84 | 71.09 | 70.54 | 70.90 | +0.168% | 24,576 | +4.613% |
| 2026-02-09 | 69.70 | 70.83 | 69.65 | 70.78 | +2.106% | 53,559 | +4.789% |
| 2026-02-06 | 68.75 | 69.32 | 68.75 | 69.32 | +2.136% | 16,451 | +6.997% |
| 2026-02-05 | 68.56 | 68.70 | 67.66 | 67.87 | -2.409% | 28,405 | +9.282% |
| 2026-02-04 | 69.75 | 69.89 | 68.87 | 69.55 | +0.593% | 27,666 | +6.650% |
| 2026-02-03 | 68.08 | 69.14 | 68.03 | 69.14 | +2.956% | 40,318 | +7.283% |
| 2026-02-02 | 67.09 | 67.34 | 66.79 | 67.15 | -0.186% | 63,174 | +10.454% |
| 2026-01-30 | 68.04 | 68.20 | 66.63 | 67.28 | -3.174% | 38,785 | +10.249% |
| 2026-01-29 | 70.59 | 70.72 | 68.78 | 69.48 | +0.159% | 44,131 | +6.750% |
| 2026-01-28 | 69.00 | 69.37 | 68.72 | 69.37 | +0.886% | 130,194 | +6.919% |
| 2026-01-27 | 67.86 | 68.76 | 67.80 | 68.76 | +1.492% | 26,265 | +7.867% |
| 2026-01-26 | 68.22 | 68.33 | 67.71 | 67.75 | +0.750% | 38,983 | +9.476% |
| 2026-01-23 | 67.02 | 67.33 | 66.82 | 67.25 | +1.189% | 16,044 | +10.298% |
| 2026-01-22 | 66.36 | 66.69 | 66.10 | 66.45 | +0.389% | 33,450 | +11.609% |
| 2026-01-21 | 66.06 | 66.36 | 65.79 | 66.20 | +1.511% | 38,368 | +12.044% |
| 2026-01-20 | 65.12 | 65.38 | 64.96 | 65.21 | +0.466% | 32,831 | +13.736% |
| 2026-01-16 | 64.73 | 64.92 | 64.57 | 64.91 | -0.015% | 24,053 | +14.266% |
| 2026-01-15 | 64.67 | 65.12 | 64.50 | 64.92 | +0.247% | 13,508 | +14.248% |
| 2026-01-14 | 64.23 | 65.09 | 64.23 | 64.76 | +1.744% | 58,575 | +14.531% |
| 2026-01-13 | 63.40 | 63.81 | 63.35 | 63.65 | +0.936% | 33,418 | +16.528% |
| 2026-01-12 | 62.91 | 63.26 | 62.82 | 63.06 | +0.969% | 12,686 | +17.618% |
| 2026-01-09 | 62.40 | 62.58 | 62.34 | 62.45 | +0.233% | 10,365 | +18.758% |
| 2026-01-08 | 61.05 | 62.32 | 61.00 | 62.31 | +1.533% | 21,119 | +19.034% |
| 2026-01-07 | 61.86 | 61.86 | 61.26 | 61.37 | -1.241% | 98,262 | +20.859% |
| 2026-01-06 | 62.09 | 62.23 | 62.03 | 62.14 | +0.372% | 24,161 | +19.360% |
| 2026-01-05 | 61.89 | 62.09 | 61.36 | 61.91 | +1.177% | 19,052 | +19.803% |
| 2026-01-02 | 60.62 | 61.19 | 60.39 | 61.19 | +1.746% | 25,394 | +21.213% |
| 2025-12-31 | 60.37 | 60.37 | 60.14 | 60.14 | -0.644% | 7,692 | +23.329% |
| 2025-12-30 | 60.64 | 60.66 | 60.48 | 60.53 | +0.665% | 5,112 | +22.534% |
| 2025-12-29 | 60.23 | 60.39 | 59.97 | 60.13 | -0.939% | 14,320 | +23.349% |
| 2025-12-26 | 60.59 | 60.72 | 60.53 | 60.70 | +0.480% | 7,593 | +22.191% |
| 2025-12-24 | 60.45 | 60.46 | 60.24 | 60.41 | -0.066% | 11,254 | +22.778% |
| 2025-12-23 | 60.35 | 60.48 | 60.18 | 60.45 | +0.527% | 18,419 | +22.696% |
| 2025-12-22 | 59.96 | 60.18 | 59.91 | 60.13 | -1.227% | 51,268 | +23.343% |
| 2025-12-19 | 61.01 | 61.12 | 60.88 | 60.88 | +0.641% | 6,094 | +21.830% |
| 2025-12-18 | 60.60 | 60.75 | 60.31 | 60.49 | -0.195% | 7,657 | +22.611% |
| 2025-12-17 | 60.60 | 60.72 | 60.41 | 60.61 | +0.715% | 12,716 | +22.373% |
| 2025-12-16 | 60.72 | 60.72 | 60.18 | 60.18 | -1.150% | 7,373 | +23.247% |
| 2025-12-15 | 61.49 | 61.49 | 60.68 | 60.88 | -0.360% | 8,289 | +21.830% |
| 2025-12-12 | 61.58 | 61.68 | 60.97 | 61.10 | -0.377% | 36,287 | +21.391% |
| 2025-12-11 | 60.52 | 61.63 | 60.52 | 61.33 | +1.241% | 8,423 | +20.933% |
| 2025-12-10 | 60.07 | 60.61 | 59.88 | 60.58 | +1.000% | 10,903 | +22.433% |
| 2025-12-09 | 59.94 | 60.10 | 59.94 | 59.98 | +0.554% | 5,841 | +23.658% |
| 2025-12-08 | 60.33 | 60.33 | 59.65 | 59.65 | -0.947% | 9,099 | +24.343% |
| 2025-12-05 | 60.76 | 60.80 | 60.22 | 60.22 | -0.578% | 3,479 | +23.165% |
| 2025-12-04 | 60.24 | 60.58 | 60.24 | 60.57 | +0.248% | 6,533 | +22.453% |
| 2025-12-03 | 60.21 | 60.48 | 60.21 | 60.42 | +1.067% | 10,243 | +22.757% |
| 2025-12-02 | 59.91 | 59.91 | 59.49 | 59.78 | -0.205% | 6,634 | +24.068% |
| 2025-12-01 | 59.98 | 60.15 | 59.90 | 59.90 | +0.173% | 7,541 | +23.814% |
| 2025-11-28 | 59.80 | 59.80 | 59.80 | 59.80 | +0.879% | 382 | +24.028% |
| 2025-11-26 | 58.60 | 59.50 | 58.60 | 59.28 | +1.135% | 5,061 | +25.118% |
| 2025-11-25 | 58.24 | 58.70 | 58.24 | 58.61 | +0.678% | 4,326 | +26.538% |
| 2025-11-24 | 57.55 | 58.23 | 57.46 | 58.22 | +1.355% | 16,981 | +27.396% |
| 2025-11-21 | 57.02 | 57.55 | 57.02 | 57.44 | +0.858% | 5,100 | +29.122% |
| 2025-11-20 | 58.37 | 58.40 | 56.95 | 56.95 | -1.662% | 4,827 | +30.230% |
| 2025-11-19 | 58.06 | 58.12 | 57.87 | 57.92 | -0.371% | 4,721 | +28.065% |
| 2025-11-18 | 57.98 | 58.33 | 57.76 | 58.13 | +0.041% | 5,107 | +27.590% |
| 2025-11-17 | 58.66 | 58.78 | 57.98 | 58.11 | -1.240% | 4,649 | +27.643% |
| 2025-11-14 | 58.16 | 58.94 | 58.16 | 58.84 | +0.208% | 10,755 | +26.060% |
| 2025-11-13 | 59.51 | 59.53 | 58.71 | 58.72 | -1.179% | 7,936 | +26.321% |
| 2025-11-12 | 59.42 | 59.52 | 59.37 | 59.42 | +0.784% | 9,926 | +24.832% |
| 2025-11-11 | 58.65 | 59.04 | 58.65 | 58.95 | +0.851% | 5,150 | +25.811% |
| 2025-11-10 | 58.11 | 58.57 | 57.87 | 58.46 | +1.740% | 4,441 | +26.882% |
| 2025-11-07 | 56.89 | 57.46 | 56.79 | 57.46 | +0.847% | 7,635 | +29.089% |
| 2025-11-06 | 57.11 | 57.30 | 56.97 | 56.97 | -0.043% | 5,227 | +30.183% |
| 2025-11-05 | 56.63 | 57.15 | 56.63 | 57.00 | +1.366% | 6,264 | +30.127% |
| 2025-11-04 | 56.22 | 56.61 | 56.20 | 56.23 | -1.403% | 13,275 | +31.905% |
| 2025-11-03 | 57.14 | 57.18 | 56.72 | 57.03 | -0.541% | 11,210 | +30.054% |
| 2025-10-31 | 57.36 | 57.44 | 57.06 | 57.34 | +0.063% | 5,634 | +29.351% |
| 2025-10-30 | 57.39 | 57.65 | 57.30 | 57.30 | -0.532% | 4,522 | +29.433% |
| 2025-10-29 | 57.88 | 58.17 | 57.57 | 57.61 | +0.104% | 15,400 | +28.745% |
| 2025-10-28 | 57.44 | 57.73 | 57.34 | 57.55 | +0.260% | 7,113 | +28.879% |
| 2025-10-27 | 57.54 | 57.55 | 57.10 | 57.40 | -0.297% | 5,077 | +29.214% |
| 2025-10-24 | 57.61 | 57.71 | 57.56 | 57.57 | +0.053% | 11,351 | +28.831% |
| 2025-10-23 | 57.59 | 57.71 | 57.44 | 57.54 | +1.057% | 5,089 | +28.899% |
| 2025-10-22 | 56.53 | 57.01 | 56.50 | 56.94 | +0.497% | 8,144 | +30.261% |
| 2025-10-21 | 57.06 | 57.07 | 56.62 | 56.66 | -1.925% | 18,427 | +30.908% |
| 2025-10-20 | 57.60 | 57.90 | 57.60 | 57.77 | +0.794% | 6,293 | +28.388% |
| 2025-10-17 | 57.66 | 57.66 | 57.13 | 57.31 | -0.818% | 10,425 | +29.408% |
| 2025-10-16 | 57.73 | 58.26 | 57.52 | 57.79 | +0.249% | 85,230 | +28.349% |
| 2025-10-15 | 57.68 | 57.87 | 57.50 | 57.64 | +0.910% | 4,863 | +28.669% |
| 2025-10-14 | 56.49 | 57.31 | 56.49 | 57.12 | -0.030% | 9,307 | +29.840% |
| 2025-10-13 | 56.93 | 57.26 | 56.91 | 57.14 | +1.965% | 7,595 | +29.801% |
| 2025-10-10 | 57.00 | 57.06 | 56.04 | 56.04 | -1.839% | 13,277 | +32.352% |
| 2025-10-09 | 58.13 | 58.14 | 56.98 | 57.09 | -1.246% | 8,579 | +29.919% |
| 2025-10-08 | 58.06 | 58.06 | 57.66 | 57.81 | +0.312% | 11,251 | +28.300% |
| 2025-10-07 | 57.95 | 57.95 | 57.48 | 57.63 | -0.312% | 19,611 | +28.700% |
| 2025-10-06 | 57.78 | 57.94 | 57.74 | 57.81 | +0.450% | 4,302 | +28.298% |
| 2025-10-03 | 57.46 | 57.71 | 57.41 | 57.55 | +0.656% | 97,084 | +28.875% |
| 2025-10-02 | 57.00 | 57.19 | 56.87 | 57.18 | -0.066% | 2,737 | +29.721% |
| 2025-10-01 | 57.27 | 57.40 | 57.10 | 57.21 | +0.224% | 28,718 | +29.635% |
| 2025-09-30 | 56.76 | 57.09 | 56.75 | 57.09 | -0.093% | 9,172 | +29.925% |
| 2025-09-29 | 57.37 | 57.41 | 57.09 | 57.14 | +0.009% | 5,593 | +29.804% |
| 2025-09-26 | 57.00 | 57.18 | 57.00 | 57.13 | +0.813% | 3,477 | +29.816% |
| 2025-09-25 | 56.65 | 56.83 | 56.59 | 56.67 | +0.166% | 5,117 | +30.871% |
| 2025-09-24 | 56.55 | 56.88 | 56.55 | 56.58 | +0.070% | 3,604 | +31.089% |
| 2025-09-23 | 56.50 | 56.93 | 56.50 | 56.54 | +0.364% | 6,237 | +31.181% |
| 2025-09-22 | 55.99 | 56.41 | 55.96 | 56.34 | +0.610% | 2,526 | +31.658% |
| 2025-09-19 | 55.81 | 56.07 | 55.81 | 55.99 | +0.339% | 3,555 | +32.461% |
| 2025-09-18 | 55.85 | 55.85 | 55.53 | 55.80 | -0.116% | 6,039 | +32.909% |
| 2025-09-17 | 55.94 | 56.44 | 55.78 | 55.87 | -0.367% | 3,793 | +32.755% |
| 2025-09-16 | 56.07 | 56.16 | 56.06 | 56.08 | +0.119% | 5,077 | +32.268% |
| 2025-09-15 | 55.71 | 56.01 | 55.71 | 56.01 | +0.199% | 1,830 | +32.426% |
| 2025-09-12 | 56.12 | 56.12 | 55.77 | 55.90 | -0.395% | 7,439 | +32.690% |
| 2025-09-11 | 55.79 | 56.12 | 55.79 | 56.12 | +0.679% | 6,177 | +32.165% |
| 2025-09-10 | 55.75 | 55.75 | 55.55 | 55.74 | +0.664% | 1,741 | +33.063% |
| 2025-09-09 | 55.72 | 55.80 | 55.37 | 55.37 | -0.318% | 3,579 | +33.946% |
| 2025-09-08 | 55.58 | 55.58 | 55.26 | 55.55 | +0.561% | 6,871 | +33.519% |
| 2025-09-05 | 55.41 | 55.50 | 55.12 | 55.24 | +0.240% | 7,439 | +34.269% |
| 2025-09-04 | 54.83 | 55.11 | 54.83 | 55.11 | +0.022% | 4,845 | +34.591% |
| 2025-09-03 | 55.47 | 55.50 | 54.98 | 55.10 | -0.445% | 7,547 | +34.621% |
| 2025-09-02 | 55.17 | 55.34 | 55.15 | 55.34 | -0.153% | 5,247 | +34.022% |
| 2025-08-29 | 55.31 | 55.48 | 55.31 | 55.43 | +0.117% | 1,642 | +33.817% |
| 2025-08-28 | 55.18 | 55.36 | 55.18 | 55.36 | +0.147% | 3,080 | +33.973% |
| 2025-08-27 | 54.96 | 55.28 | 54.96 | 55.28 | +0.134% | 3,820 | +34.170% |
| 2025-08-26 | 55.14 | 55.21 | 54.98 | 55.21 | -0.105% | 3,638 | +34.350% |
| 2025-08-25 | 55.33 | 55.37 | 55.25 | 55.26 | -0.177% | 8,255 | +34.208% |
| 2025-08-22 | 54.48 | 55.43 | 54.48 | 55.36 | +1.822% | 7,245 | +33.971% |
| 2025-08-21 | 54.13 | 54.41 | 54.13 | 54.37 | +0.518% | 6,593 | +36.411% |
| 2025-08-20 | 53.90 | 54.15 | 53.90 | 54.09 | +0.632% | 3,468 | +37.118% |
| 2025-08-19 | 53.99 | 54.04 | 53.68 | 53.75 | -0.218% | 8,852 | +37.985% |
| 2025-08-18 | 54.05 | 54.05 | 53.76 | 53.87 | -0.156% | 4,207 | +37.684% |
| 2025-08-15 | 53.66 | 54.10 | 53.66 | 53.95 | +0.860% | 6,141 | +37.469% |
| 2025-08-14 | 53.36 | 53.49 | 53.23 | 53.49 | -0.996% | 3,172 | +38.651% |
| 2025-08-13 | 53.65 | 54.03 | 53.65 | 54.03 | +0.825% | 6,811 | +37.270% |
| 2025-08-12 | 53.39 | 53.65 | 53.39 | 53.59 | +0.750% | 3,709 | +38.402% |
| 2025-08-11 | 53.42 | 53.42 | 53.01 | 53.19 | -0.316% | 5,133 | +39.440% |
| 2025-08-08 | 53.38 | 53.60 | 53.34 | 53.36 | +0.632% | 11,800 | +38.999% |
| 2025-08-07 | 53.23 | 53.27 | 52.95 | 53.02 | +0.111% | 43,945 | +39.877% |
| 2025-08-06 | 53.23 | 53.24 | 52.94 | 52.97 | -0.301% | 1,657 | +40.033% |
| 2025-08-05 | 52.88 | 53.13 | 52.77 | 53.13 | +0.830% | 4,382 | +39.612% |
| 2025-08-04 | 52.39 | 52.76 | 52.39 | 52.69 | +0.909% | 8,840 | +40.771% |
| 2025-08-01 | 52.13 | 52.37 | 51.98 | 52.21 | -0.352% | 5,122 | +42.050% |
| 2025-07-31 | 52.48 | 52.57 | 52.40 | 52.40 | -0.326% | 4,604 | +41.550% |
| 2025-07-30 | 53.06 | 53.23 | 52.29 | 52.57 | -1.796% | 17,659 | +41.088% |
| 2025-07-29 | 53.34 | 53.53 | 53.34 | 53.53 | +0.302% | 6,177 | +38.554% |
| 2025-07-28 | 53.44 | 53.50 | 53.24 | 53.37 | -0.875% | 6,194 | +38.973% |
| 2025-07-25 | 53.52 | 53.92 | 53.52 | 53.84 | -0.146% | 6,025 | +37.757% |
| 2025-07-24 | 54.00 | 54.14 | 53.91 | 53.92 | -0.655% | 3,480 | +37.557% |
| 2025-07-23 | 54.12 | 54.27 | 54.12 | 54.27 | +0.705% | 3,740 | +36.656% |
| 2025-07-22 | 53.34 | 53.94 | 53.34 | 53.90 | +1.687% | 7,168 | +37.619% |
| 2025-07-21 | 53.13 | 53.33 | 53.00 | 53.00 | +0.718% | 3,459 | +39.940% |
| 2025-07-18 | 53.07 | 53.07 | 52.61 | 52.62 | -0.107% | 2,568 | +40.945% |
| 2025-07-17 | 52.54 | 52.69 | 52.46 | 52.68 | -0.119% | 4,804 | +40.793% |
| 2025-07-16 | 52.67 | 52.82 | 52.44 | 52.74 | +0.060% | 2,375 | +40.626% |
| 2025-07-15 | 53.29 | 53.29 | 52.70 | 52.71 | -1.125% | 7,250 | +40.709% |
| 2025-07-14 | 53.25 | 53.35 | 53.25 | 53.31 | -0.545% | 2,384 | +39.126% |
| 2025-07-11 | 53.58 | 53.62 | 53.58 | 53.60 | -0.023% | 960 | +38.367% |
| 2025-07-10 | 53.29 | 53.64 | 53.29 | 53.62 | +0.725% | 2,339 | +38.336% |
| 2025-07-09 | 53.11 | 53.26 | 53.04 | 53.23 | +0.056% | 4,326 | +39.339% |
| 2025-07-08 | 52.95 | 53.38 | 52.95 | 53.20 | +0.652% | 17,684 | +39.417% |
| 2025-07-07 | 52.91 | 53.09 | 52.77 | 52.86 | -1.371% | 3,288 | +40.326% |
| 2025-07-03 | 53.60 | 53.60 | 53.50 | 53.59 | +0.112% | 3,439 | +38.403% |
| 2025-07-02 | 52.88 | 53.53 | 52.81 | 53.53 | +1.974% | 1,901 | +38.558% |
| 2025-07-01 | 52.20 | 52.61 | 52.02 | 52.49 | +1.037% | 4,497 | +41.293% |
| 2025-06-30 | 51.79 | 51.98 | 51.79 | 51.96 | -0.020% | 2,595 | +42.758% |
| 2025-06-27 | 51.97 | 52.09 | 51.78 | 51.97 | -0.582% | 2,542 | +42.729% |
| 2025-06-26 | 52.14 | 52.36 | 52.12 | 52.27 | +1.719% | 3,752 | +41.898% |
| 2025-06-25 | 51.36 | 51.41 | 51.36 | 51.39 | -0.793% | 1,043 | +44.337% |
| 2025-06-24 | 51.76 | 51.94 | 51.72 | 51.80 | -0.348% | 8,789 | +43.193% |
| 2025-06-23 | 52.20 | 52.34 | 51.80 | 51.98 | -0.333% | 10,717 | +42.695% |
| 2025-06-20 | 52.29 | 52.29 | 52.05 | 52.15 | -0.429% | 1,897 | +42.219% |
| 2025-06-18 | 52.49 | 52.65 | 52.35 | 52.38 | -0.360% | 1,394 | +41.609% |
| 2025-06-17 | 52.78 | 52.85 | 52.52 | 52.57 | -0.664% | 7,934 | +41.100% |
| 2025-06-16 | 52.96 | 53.15 | 52.89 | 52.92 | +0.509% | 8,121 | +40.163% |
| 2025-06-13 | 52.40 | 52.65 | 52.36 | 52.65 | +0.573% | 10,602 | +40.877% |
| 2025-06-12 | 52.15 | 52.35 | 52.15 | 52.35 | +0.638% | 2,677 | +41.685% |
| 2025-06-11 | 51.81 | 52.02 | 51.78 | 52.02 | +0.655% | 9,791 | +42.589% |
| 2025-06-10 | 51.69 | 51.77 | 51.59 | 51.68 | +0.541% | 5,975 | +43.523% |
| 2025-06-09 | 51.27 | 51.61 | 51.20 | 51.40 | +0.525% | 6,561 | +44.300% |
| 2025-06-06 | 51.17 | 51.20 | 51.09 | 51.13 | +0.165% | 3,809 | +45.057% |
| 2025-06-05 | 51.31 | 51.31 | 51.05 | 51.05 | +0.385% | 5,088 | +45.296% |
| 2025-06-04 | 51.21 | 51.26 | 50.85 | 50.85 | -0.213% | 6,002 | +45.856% |
| 2025-06-03 | 50.96 | 51.00 | 50.92 | 50.96 | +0.047% | 2,516 | +45.544% |
| 2025-06-02 | 50.45 | 50.97 | 50.45 | 50.94 | +1.403% | 18,947 | +45.613% |
| 2025-05-30 | 50.10 | 50.23 | 49.88 | 50.23 | +0.063% | 1,429 | +47.656% |
| 2025-05-29 | 50.30 | 50.30 | 50.00 | 50.20 | +0.341% | 1,236 | +47.748% |
| 2025-05-28 | 50.37 | 50.37 | 50.03 | 50.03 | -0.746% | 11,135 | +48.253% |
| 2025-05-27 | 50.31 | 50.45 | 50.29 | 50.41 | +0.448% | 3,238 | +47.148% |
| 2025-05-23 | 49.99 | 50.22 | 49.98 | 50.18 | +0.919% | 5,226 | +47.807% |
| 2025-05-22 | 49.55 | 49.84 | 49.46 | 49.72 | -0.762% | 2,758 | +49.165% |
| 2025-05-21 | 50.51 | 50.51 | 50.10 | 50.10 | -0.796% | 1,769 | +48.029% |
| 2025-05-20 | 50.42 | 50.62 | 50.39 | 50.51 | +0.434% | 5,774 | +46.850% |
| 2025-05-19 | 50.09 | 50.30 | 50.07 | 50.29 | -0.026% | 2,747 | +47.488% |
| 2025-05-16 | 49.97 | 50.35 | 49.97 | 50.30 | +0.223% | 4,374 | +47.449% |
| 2025-05-15 | 49.71 | 50.19 | 49.71 | 50.19 | +0.986% | 3,393 | +47.778% |
| 2025-05-14 | 50.01 | 50.01 | 49.62 | 49.70 | -1.116% | 8,743 | +49.235% |
| 2025-05-13 | 49.89 | 50.41 | 49.89 | 50.26 | +1.443% | 1,465 | +47.570% |
| 2025-05-12 | 50.07 | 50.07 | 49.43 | 49.55 | +0.348% | 8,331 | +49.699% |
| 2025-05-09 | 49.15 | 49.37 | 49.14 | 49.37 | +1.156% | 4,105 | +50.220% |
| 2025-05-08 | 48.82 | 48.98 | 48.75 | 48.81 | +0.282% | 1,528 | +51.957% |
| 2025-05-07 | 48.70 | 48.87 | 48.49 | 48.67 | -0.514% | 4,446 | +52.385% |
| 2025-05-06 | 48.81 | 48.97 | 48.81 | 48.92 | +0.642% | 2,809 | +51.602% |
| 2025-05-05 | 48.90 | 48.90 | 48.61 | 48.61 | -0.412% | 2,735 | +52.575% |
| 2025-05-02 | 48.72 | 48.81 | 48.72 | 48.81 | +0.993% | 617 | +51.946% |
| 2025-05-01 | 48.08 | 48.53 | 48.08 | 48.33 | -0.045% | 5,671 | +53.455% |
| 2025-04-30 | 48.00 | 48.38 | 47.87 | 48.36 | -0.952% | 4,195 | +53.385% |
| 2025-04-29 | 48.67 | 48.86 | 48.67 | 48.82 | -0.123% | 1,304 | +51.925% |
| 2025-04-28 | 48.55 | 48.88 | 48.55 | 48.88 | +0.763% | 3,927 | +51.739% |
| 2025-04-25 | 51.10 | 51.10 | 48.33 | 48.51 | -0.421% | 8,896 | +52.896% |
| 2025-04-24 | 48.10 | 48.72 | 48.10 | 48.72 | +1.481% | 8,101 | +52.253% |
| 2025-04-23 | 48.27 | 48.56 | 47.84 | 48.00 | -0.282% | 13,328 | +54.507% |
| 2025-04-22 | 48.04 | 48.26 | 47.90 | 48.14 | +1.711% | 7,189 | +54.071% |
| 2025-04-21 | 47.54 | 47.54 | 46.88 | 47.33 | -0.833% | 2,070 | +56.708% |
| 2025-04-17 | 47.51 | 48.06 | 47.37 | 47.73 | +1.026% | 13,557 | +55.403% |
| 2025-04-16 | 47.57 | 47.75 | 47.14 | 47.24 | +0.263% | 2,123 | +56.997% |
| 2025-04-15 | 47.35 | 47.42 | 47.12 | 47.12 | 0.000% | 7,726 | +57.411% |