MOO
VanEck Agribusiness ETF
stockNYSEETF
Market OpenOct 5, 2026 1:12:28 PM EDT
82.11USD+0.941%(+0.77)68,599
81.61Bid82.40Ask0.79SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
81.30USD-0.049%(-0.04)
MOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.10 | 82.11 | 80.81 | 82.11 | +0.947% | 68,599 | 0.000% |
| 2026-10-02 | 80.79 | 81.72 | 80.78 | 81.34 | +0.806% | 225,904 | +0.947% |
| 2026-10-01 | 80.89 | 81.10 | 80.28 | 80.69 | -0.957% | 723,087 | +1.760% |
| 2026-09-30 | 82.33 | 82.39 | 81.36 | 81.47 | -0.804% | 557,385 | +0.786% |
| 2026-09-29 | 82.38 | 82.42 | 81.95 | 82.13 | -1.143% | 117,585 | -0.024% |
| 2026-09-28 | 83.30 | 83.38 | 82.84 | 83.08 | -0.228% | 209,446 | -1.168% |
| 2026-09-25 | 83.65 | 83.87 | 82.68 | 83.27 | -0.084% | 298,150 | -1.393% |
| 2026-09-24 | 84.37 | 84.43 | 83.24 | 83.34 | -1.151% | 258,306 | -1.476% |
| 2026-09-23 | 84.56 | 85.24 | 84.23 | 84.31 | -0.296% | 218,854 | -2.609% |
| 2026-09-22 | 84.10 | 84.85 | 83.93 | 84.56 | +0.631% | 423,783 | -2.897% |
| 2026-09-21 | 84.82 | 84.98 | 83.83 | 84.03 | -0.721% | 318,433 | -2.285% |
| 2026-09-18 | 85.66 | 85.66 | 84.48 | 84.64 | -1.844% | 312,731 | -2.989% |
| 2026-09-17 | 85.72 | 86.36 | 85.56 | 86.23 | +1.102% | 314,589 | -4.778% |
| 2026-09-16 | 86.55 | 86.58 | 84.95 | 85.29 | -1.410% | 481,749 | -3.728% |
| 2026-09-15 | 85.96 | 86.94 | 85.70 | 86.51 | +0.220% | 247,420 | -5.086% |
| 2026-09-14 | 86.88 | 86.97 | 86.20 | 86.32 | -0.185% | 277,068 | -4.877% |
| 2026-09-11 | 87.04 | 87.38 | 86.40 | 86.48 | -0.357% | 399,860 | -5.053% |
| 2026-09-10 | 87.52 | 87.98 | 86.71 | 86.79 | -1.026% | 542,353 | -5.392% |
| 2026-09-09 | 87.96 | 88.50 | 87.51 | 87.69 | +0.126% | 1,148,129 | -6.363% |
| 2026-09-08 | 87.85 | 88.32 | 87.48 | 87.58 | -0.285% | 507,906 | -6.246% |
| 2026-09-04 | 87.47 | 88.15 | 87.02 | 87.83 | -0.397% | 413,370 | -6.513% |
| 2026-09-03 | 89.22 | 89.30 | 87.80 | 88.18 | -0.754% | 450,547 | -6.884% |
| 2026-09-02 | 87.28 | 89.07 | 87.28 | 88.85 | +1.624% | 888,764 | -7.586% |
| 2026-09-01 | 86.22 | 87.43 | 86.09 | 87.43 | +1.686% | 940,622 | -6.085% |
| 2026-08-31 | 85.66 | 86.03 | 85.31 | 85.98 | +1.165% | 404,318 | -4.501% |
| 2026-08-28 | 84.55 | 85.33 | 84.19 | 84.99 | +0.854% | 347,337 | -3.389% |
| 2026-08-27 | 84.76 | 84.84 | 83.87 | 84.27 | -0.940% | 529,537 | -2.563% |
| 2026-08-26 | 85.21 | 85.73 | 85.07 | 85.07 | +0.141% | 167,047 | -3.479% |
| 2026-08-25 | 84.87 | 85.16 | 84.19 | 84.95 | -0.047% | 412,240 | -3.343% |
| 2026-08-24 | 85.55 | 85.80 | 84.70 | 84.99 | -0.235% | 395,848 | -3.389% |
| 2026-08-21 | 84.14 | 85.37 | 84.02 | 85.19 | +2.012% | 807,283 | -3.615% |
| 2026-08-20 | 82.17 | 84.30 | 82.17 | 83.51 | +1.680% | 650,922 | -1.676% |
| 2026-08-19 | 81.97 | 82.92 | 81.97 | 82.13 | +0.959% | 171,414 | -0.024% |
| 2026-08-18 | 81.50 | 81.83 | 81.27 | 81.35 | +0.197% | 347,723 | +0.934% |
| 2026-08-17 | 81.23 | 81.45 | 81.05 | 81.19 | -0.221% | 120,796 | +1.133% |
| 2026-08-14 | 81.23 | 81.70 | 81.17 | 81.37 | +0.506% | 231,382 | +0.909% |
| 2026-08-13 | 81.08 | 81.29 | 80.74 | 80.96 | -0.296% | 152,501 | +1.420% |
| 2026-08-12 | 81.56 | 81.59 | 80.61 | 81.20 | -0.515% | 173,414 | +1.121% |
| 2026-08-11 | 81.66 | 81.97 | 81.43 | 81.62 | +0.123% | 185,198 | +0.600% |
| 2026-08-10 | 81.10 | 81.58 | 81.01 | 81.52 | +0.518% | 117,485 | +0.724% |
| 2026-08-07 | 81.88 | 81.94 | 81.06 | 81.10 | -0.466% | 118,920 | +1.245% |
| 2026-08-06 | 81.50 | 81.54 | 80.95 | 81.48 | +0.320% | 141,978 | +0.773% |
| 2026-08-05 | 82.24 | 82.48 | 81.22 | 81.22 | -0.575% | 164,755 | +1.096% |
| 2026-08-04 | 81.20 | 81.78 | 80.39 | 81.69 | +0.877% | 339,988 | +0.514% |
| 2026-08-03 | 81.64 | 81.95 | 80.92 | 80.98 | -0.906% | 218,648 | +1.395% |
| 2026-07-31 | 82.75 | 82.77 | 81.32 | 81.72 | -2.155% | 292,838 | +0.477% |
| 2026-07-30 | 83.42 | 83.70 | 83.00 | 83.52 | +0.156% | 315,731 | -1.688% |
| 2026-07-29 | 83.92 | 83.92 | 83.13 | 83.39 | -0.584% | 195,799 | -1.535% |
| 2026-07-28 | 83.21 | 84.31 | 83.19 | 83.88 | +1.060% | 177,554 | -2.110% |
| 2026-07-27 | 83.32 | 83.39 | 82.69 | 83.00 | -0.180% | 180,298 | -1.072% |
| 2026-07-24 | 82.90 | 83.18 | 82.73 | 83.15 | +0.727% | 69,811 | -1.251% |
| 2026-07-23 | 82.84 | 83.53 | 82.38 | 82.55 | -0.745% | 174,060 | -0.533% |
| 2026-07-22 | 82.39 | 83.22 | 82.24 | 83.17 | +1.242% | 133,225 | -1.274% |
| 2026-07-21 | 82.29 | 82.55 | 81.87 | 82.15 | +0.171% | 68,092 | -0.049% |
| 2026-07-20 | 82.46 | 82.46 | 81.91 | 82.01 | -0.630% | 113,206 | +0.122% |
| 2026-07-17 | 82.33 | 83.22 | 81.88 | 82.53 | +0.475% | 158,864 | -0.509% |
| 2026-07-16 | 81.65 | 82.30 | 81.47 | 82.14 | +0.686% | 107,946 | -0.037% |
| 2026-07-15 | 81.46 | 81.69 | 80.94 | 81.58 | +0.086% | 308,192 | +0.650% |
| 2026-07-14 | 82.10 | 82.38 | 81.37 | 81.51 | +0.037% | 80,416 | +0.736% |
| 2026-07-13 | 81.03 | 81.82 | 80.98 | 81.48 | +0.630% | 167,885 | +0.773% |
| 2026-07-10 | 80.58 | 81.06 | 80.45 | 80.97 | +0.759% | 190,164 | +1.408% |
| 2026-07-09 | 80.79 | 81.11 | 80.36 | 80.36 | -0.631% | 113,414 | +2.178% |
| 2026-07-08 | 80.91 | 81.00 | 80.34 | 80.87 | -0.049% | 175,097 | +1.533% |
| 2026-07-07 | 81.71 | 81.84 | 80.44 | 80.91 | -0.651% | 213,327 | +1.483% |
| 2026-07-06 | 80.72 | 81.47 | 80.40 | 81.44 | +0.655% | 128,552 | +0.823% |
| 2026-07-02 | 80.40 | 81.04 | 80.30 | 80.91 | +2.431% | 212,685 | +1.483% |
| 2026-07-01 | 78.82 | 79.67 | 78.73 | 78.99 | -0.265% | 86,287 | +3.950% |
| 2026-06-30 | 79.02 | 79.49 | 78.88 | 79.20 | +0.190% | 96,059 | +3.674% |
| 2026-06-29 | 78.97 | 79.09 | 78.47 | 79.05 | -0.215% | 81,521 | +3.871% |
| 2026-06-26 | 78.91 | 79.67 | 78.87 | 79.22 | -0.088% | 196,977 | +3.648% |
| 2026-06-25 | 77.06 | 79.29 | 77.06 | 79.29 | +2.760% | 638,560 | +3.557% |
| 2026-06-24 | 76.71 | 77.46 | 76.53 | 77.16 | +0.810% | 165,294 | +6.415% |
| 2026-06-23 | 76.67 | 77.06 | 76.41 | 76.54 | -0.468% | 156,477 | +7.277% |
| 2026-06-22 | 76.88 | 77.24 | 76.73 | 76.90 | -0.078% | 158,416 | +6.775% |
| 2026-06-18 | 77.35 | 77.49 | 76.66 | 76.96 | -0.427% | 239,396 | +6.692% |
| 2026-06-17 | 77.95 | 78.47 | 77.09 | 77.29 | -0.885% | 320,428 | +6.236% |
| 2026-06-16 | 78.18 | 78.33 | 77.90 | 77.98 | -0.371% | 117,059 | +5.296% |
| 2026-06-15 | 78.79 | 79.08 | 78.20 | 78.27 | -0.407% | 273,277 | +4.906% |
| 2026-06-12 | 77.99 | 78.77 | 77.99 | 78.59 | +0.847% | 133,051 | +4.479% |
| 2026-06-11 | 77.82 | 78.20 | 77.38 | 77.93 | +0.919% | 101,992 | +5.364% |
| 2026-06-10 | 78.12 | 78.22 | 77.22 | 77.22 | -0.835% | 95,264 | +6.333% |
| 2026-06-09 | 78.32 | 78.35 | 77.31 | 77.87 | +0.348% | 178,324 | +5.445% |
| 2026-06-08 | 78.55 | 79.02 | 77.60 | 77.60 | -1.272% | 254,533 | +5.812% |
| 2026-06-05 | 79.93 | 80.03 | 78.56 | 78.60 | -2.044% | 222,854 | +4.466% |
| 2026-06-04 | 80.55 | 80.81 | 80.16 | 80.24 | +0.125% | 160,392 | +2.331% |
| 2026-06-03 | 79.74 | 80.87 | 79.61 | 80.14 | +0.476% | 266,693 | +2.458% |
| 2026-06-02 | 79.49 | 80.05 | 79.39 | 79.76 | +0.542% | 294,961 | +2.946% |
| 2026-06-01 | 79.17 | 79.62 | 78.89 | 79.33 | -0.164% | 185,848 | +3.504% |
| 2026-05-29 | 80.04 | 80.14 | 79.43 | 79.46 | -1.046% | 260,204 | +3.335% |
| 2026-05-28 | 80.12 | 80.65 | 79.86 | 80.30 | -0.186% | 212,963 | +2.254% |
| 2026-05-27 | 79.91 | 80.61 | 79.75 | 80.45 | +0.349% | 118,903 | +2.063% |
| 2026-05-26 | 80.22 | 80.46 | 79.98 | 80.17 | -0.125% | 110,186 | +2.420% |
| 2026-05-22 | 80.45 | 80.76 | 79.90 | 80.27 | -0.236% | 149,717 | +2.292% |
| 2026-05-21 | 80.55 | 80.77 | 79.68 | 80.46 | -0.728% | 321,112 | +2.051% |
| 2026-05-20 | 80.96 | 81.20 | 80.58 | 81.05 | +0.037% | 205,814 | +1.308% |
| 2026-05-19 | 81.55 | 81.55 | 80.67 | 81.02 | -0.723% | 328,028 | +1.345% |
| 2026-05-18 | 81.18 | 81.70 | 80.74 | 81.61 | +0.554% | 415,830 | +0.613% |
| 2026-05-15 | 81.86 | 81.98 | 81.04 | 81.16 | -0.988% | 294,509 | +1.171% |
| 2026-05-14 | 82.39 | 82.47 | 81.89 | 81.97 | -0.461% | 332,529 | +0.171% |
| 2026-05-13 | 82.48 | 82.79 | 82.27 | 82.35 | -0.339% | 328,835 | -0.291% |
| 2026-05-12 | 82.39 | 82.86 | 81.71 | 82.63 | +0.879% | 175,252 | -0.629% |
| 2026-05-11 | 81.71 | 82.07 | 81.60 | 81.91 | +0.306% | 1,140,599 | +0.244% |
| 2026-05-08 | 82.16 | 82.27 | 81.54 | 81.66 | +0.061% | 2,641,164 | +0.551% |
| 2026-05-07 | 82.89 | 82.94 | 81.55 | 81.61 | -3.111% | 601,036 | +0.613% |
| 2026-05-06 | 84.62 | 84.63 | 84.05 | 84.23 | -0.390% | 607,078 | -2.517% |
| 2026-05-05 | 84.08 | 84.93 | 84.07 | 84.56 | +1.076% | 382,557 | -2.897% |
| 2026-05-04 | 83.51 | 83.88 | 83.01 | 83.66 | +0.336% | 336,875 | -1.853% |
| 2026-05-01 | 84.00 | 84.00 | 83.33 | 83.38 | -0.561% | 176,649 | -1.523% |
| 2026-04-30 | 82.42 | 84.02 | 82.41 | 83.85 | +2.393% | 390,355 | -2.075% |
| 2026-04-29 | 82.15 | 82.41 | 81.78 | 81.89 | -0.195% | 220,866 | +0.269% |
| 2026-04-28 | 82.68 | 82.74 | 81.72 | 82.05 | -0.110% | 202,631 | +0.073% |
| 2026-04-27 | 82.45 | 82.92 | 82.06 | 82.14 | -0.012% | 285,490 | -0.037% |
| 2026-04-24 | 82.83 | 83.09 | 81.95 | 82.15 | -1.179% | 275,450 | -0.049% |
| 2026-04-23 | 83.00 | 83.47 | 82.63 | 83.13 | +0.024% | 209,901 | -1.227% |
| 2026-04-22 | 83.77 | 83.90 | 82.90 | 83.11 | 0.000% | 103,530 | -1.203% |
| 2026-04-21 | 83.44 | 83.87 | 83.03 | 83.11 | -0.800% | 397,346 | -1.203% |
| 2026-04-20 | 83.28 | 83.78 | 83.20 | 83.78 | +0.600% | 168,254 | -1.993% |
| 2026-04-17 | 83.53 | 83.60 | 82.74 | 83.28 | -0.621% | 696,918 | -1.405% |
| 2026-04-16 | 83.48 | 83.96 | 83.03 | 83.80 | +0.060% | 813,381 | -2.017% |
| 2026-04-15 | 85.08 | 85.08 | 83.58 | 83.75 | -1.215% | 675,133 | -1.958% |
| 2026-04-14 | 85.13 | 85.18 | 84.46 | 84.78 | -0.598% | 355,223 | -3.149% |
| 2026-04-13 | 85.16 | 85.42 | 84.88 | 85.29 | +0.341% | 102,663 | -3.728% |
| 2026-04-10 | 85.40 | 85.50 | 84.61 | 85.00 | -0.620% | 428,495 | -3.400% |
| 2026-04-09 | 85.87 | 86.51 | 85.48 | 85.53 | -0.708% | 551,453 | -3.999% |
| 2026-04-08 | 84.68 | 86.14 | 84.22 | 86.14 | +1.151% | 357,592 | -4.678% |
| 2026-04-07 | 85.05 | 85.38 | 84.72 | 85.16 | +0.212% | 408,811 | -3.581% |
| 2026-04-06 | 84.91 | 85.07 | 84.51 | 84.98 | -0.059% | 393,293 | -3.377% |
| 2026-04-02 | 84.47 | 85.34 | 84.07 | 85.03 | +0.496% | 461,032 | -3.434% |
| 2026-04-01 | 84.75 | 85.05 | 84.09 | 84.61 | +0.130% | 513,213 | -2.955% |
| 2026-03-31 | 83.90 | 84.52 | 83.37 | 84.50 | +1.428% | 971,989 | -2.828% |
| 2026-03-30 | 83.75 | 84.00 | 83.03 | 83.31 | +0.799% | 482,431 | -1.440% |
| 2026-03-27 | 83.01 | 83.42 | 82.41 | 82.65 | -0.145% | 293,646 | -0.653% |
| 2026-03-26 | 82.71 | 83.68 | 82.61 | 82.77 | -0.205% | 498,300 | -0.797% |
| 2026-03-25 | 82.57 | 83.01 | 82.20 | 82.94 | +0.888% | 296,823 | -1.001% |
| 2026-03-24 | 80.20 | 82.45 | 80.05 | 82.21 | +1.947% | 426,715 | -0.122% |
| 2026-03-23 | 80.58 | 81.23 | 80.06 | 80.64 | +0.561% | 339,964 | +1.823% |
| 2026-03-20 | 81.99 | 81.99 | 79.89 | 80.19 | -2.682% | 662,591 | +2.394% |
| 2026-03-19 | 82.83 | 82.93 | 81.92 | 82.40 | -1.223% | 642,361 | -0.352% |
| 2026-03-18 | 84.64 | 84.64 | 83.35 | 83.42 | -1.441% | 282,922 | -1.570% |
| 2026-03-17 | 84.00 | 85.04 | 84.00 | 84.64 | +1.353% | 603,441 | -2.989% |
| 2026-03-16 | 84.12 | 84.18 | 83.28 | 83.51 | -0.036% | 296,029 | -1.676% |
| 2026-03-13 | 84.99 | 84.99 | 83.29 | 83.54 | -1.439% | 550,555 | -1.712% |
| 2026-03-12 | 84.39 | 85.41 | 83.88 | 84.76 | +1.170% | 1,339,076 | -3.126% |
| 2026-03-11 | 82.59 | 83.78 | 82.40 | 83.78 | +1.601% | 408,479 | -1.993% |
| 2026-03-10 | 83.07 | 83.38 | 82.24 | 82.46 | -0.230% | 446,107 | -0.424% |
| 2026-03-09 | 81.94 | 82.90 | 81.06 | 82.65 | +0.744% | 653,092 | -0.653% |
| 2026-03-06 | 81.34 | 82.24 | 81.02 | 82.04 | +0.318% | 254,335 | +0.085% |
| 2026-03-05 | 82.34 | 82.81 | 81.21 | 81.78 | -1.112% | 426,336 | +0.404% |
| 2026-03-04 | 83.02 | 83.02 | 82.12 | 82.70 | -0.601% | 244,914 | -0.713% |
| 2026-03-03 | 83.72 | 83.78 | 82.02 | 83.20 | -2.347% | 1,268,724 | -1.310% |
| 2026-03-02 | 85.43 | 85.43 | 84.65 | 85.20 | -0.456% | 252,390 | -3.627% |
| 2026-02-27 | 84.52 | 85.71 | 84.41 | 85.59 | +1.110% | 183,939 | -4.066% |
| 2026-02-26 | 84.68 | 84.94 | 84.13 | 84.65 | -0.412% | 139,124 | -3.001% |
| 2026-02-25 | 85.67 | 85.67 | 84.58 | 85.00 | -0.678% | 190,010 | -3.400% |
| 2026-02-24 | 84.92 | 85.73 | 84.92 | 85.58 | +0.860% | 190,138 | -4.055% |
| 2026-02-23 | 85.34 | 85.95 | 84.59 | 84.85 | -1.222% | 506,013 | -3.229% |
| 2026-02-20 | 85.83 | 86.23 | 85.33 | 85.90 | -0.302% | 301,254 | -4.412% |
| 2026-02-19 | 85.25 | 86.23 | 85.10 | 86.16 | +1.652% | 424,494 | -4.701% |
| 2026-02-18 | 84.67 | 85.07 | 84.30 | 84.76 | -0.680% | 126,425 | -3.126% |
| 2026-02-17 | 84.86 | 85.43 | 84.24 | 85.34 | +0.059% | 274,864 | -3.785% |
| 2026-02-13 | 84.88 | 85.74 | 84.57 | 85.29 | +0.365% | 155,736 | -3.728% |
| 2026-02-12 | 86.46 | 86.56 | 84.77 | 84.98 | -0.771% | 314,612 | -3.377% |
| 2026-02-11 | 84.89 | 85.68 | 84.68 | 85.64 | +1.253% | 217,099 | -4.122% |
| 2026-02-10 | 84.18 | 84.70 | 84.03 | 84.58 | +0.726% | 351,698 | -2.920% |
| 2026-02-09 | 83.17 | 84.01 | 82.96 | 83.97 | +1.132% | 308,192 | -2.215% |
| 2026-02-06 | 82.31 | 83.11 | 82.20 | 83.03 | +1.640% | 158,839 | -1.108% |
| 2026-02-05 | 82.49 | 82.49 | 81.47 | 81.69 | -1.185% | 302,586 | +0.514% |
| 2026-02-04 | 81.84 | 82.87 | 81.56 | 82.67 | +1.398% | 897,179 | -0.677% |
| 2026-02-03 | 80.30 | 81.68 | 80.30 | 81.53 | +1.016% | 268,334 | +0.711% |
| 2026-02-02 | 80.11 | 80.71 | 79.84 | 80.71 | +0.498% | 248,174 | +1.735% |
| 2026-01-30 | 80.54 | 80.54 | 79.67 | 80.31 | -0.901% | 268,883 | +2.241% |
| 2026-01-29 | 81.13 | 81.76 | 80.52 | 81.04 | +0.608% | 331,809 | +1.320% |
| 2026-01-28 | 80.93 | 81.42 | 80.21 | 80.55 | -0.739% | 907,654 | +1.937% |
| 2026-01-27 | 80.31 | 81.21 | 80.24 | 81.15 | +1.412% | 789,514 | +1.183% |
| 2026-01-26 | 79.93 | 80.17 | 79.65 | 80.02 | +0.844% | 270,185 | +2.612% |
| 2026-01-23 | 78.83 | 79.35 | 78.71 | 79.35 | +0.596% | 298,245 | +3.478% |
| 2026-01-22 | 79.15 | 79.24 | 78.75 | 78.88 | +0.241% | 321,659 | +4.095% |
| 2026-01-21 | 77.42 | 78.77 | 77.36 | 78.69 | +1.759% | 345,418 | +4.346% |
| 2026-01-20 | 77.49 | 77.76 | 76.81 | 77.33 | -0.168% | 425,211 | +6.181% |
| 2026-01-16 | 77.32 | 77.55 | 76.87 | 77.46 | -0.322% | 382,656 | +6.003% |
| 2026-01-15 | 77.35 | 77.74 | 76.55 | 77.71 | +0.883% | 293,376 | +5.662% |
| 2026-01-14 | 76.04 | 77.32 | 76.03 | 77.03 | +2.162% | 891,815 | +6.595% |
| 2026-01-13 | 74.95 | 75.40 | 74.88 | 75.40 | +0.333% | 95,559 | +8.899% |
| 2026-01-12 | 75.06 | 75.42 | 74.83 | 75.15 | +0.240% | 135,332 | +9.261% |
| 2026-01-09 | 75.03 | 75.44 | 74.72 | 74.97 | -0.053% | 427,842 | +9.524% |
| 2026-01-08 | 73.16 | 75.23 | 73.15 | 75.01 | +2.389% | 198,886 | +9.465% |
| 2026-01-07 | 74.28 | 74.34 | 73.14 | 73.26 | -1.254% | 39,894 | +12.080% |
| 2026-01-06 | 73.79 | 74.25 | 73.58 | 74.19 | +0.352% | 90,655 | +10.675% |
| 2026-01-05 | 73.55 | 74.13 | 73.04 | 73.93 | +0.339% | 114,306 | +11.065% |
| 2026-01-02 | 73.20 | 73.85 | 72.77 | 73.68 | +1.223% | 26,114 | +11.441% |
| 2025-12-31 | 73.12 | 73.15 | 72.79 | 72.79 | -0.587% | 47,072 | +12.804% |
| 2025-12-30 | 73.11 | 73.36 | 73.10 | 73.22 | +0.439% | 57,961 | +12.141% |
| 2025-12-29 | 72.87 | 73.03 | 72.79 | 72.90 | -0.178% | 75,555 | +12.634% |
| 2025-12-26 | 72.88 | 73.04 | 72.70 | 73.03 | +0.412% | 50,443 | +12.433% |
| 2025-12-24 | 72.74 | 72.97 | 72.60 | 72.73 | +0.317% | 33,618 | +12.897% |
| 2025-12-23 | 72.43 | 72.69 | 72.32 | 72.50 | +0.083% | 77,301 | +13.255% |
| 2025-12-22 | 72.56 | 72.64 | 72.32 | 72.44 | -2.503% | 78,023 | +13.349% |
| 2025-12-19 | 74.27 | 74.54 | 74.21 | 74.30 | +0.555% | 82,832 | +10.511% |
| 2025-12-18 | 74.39 | 74.56 | 73.82 | 73.89 | -0.256% | 295,818 | +11.125% |
| 2025-12-17 | 74.01 | 74.56 | 73.93 | 74.08 | +0.149% | 105,232 | +10.840% |
| 2025-12-16 | 74.49 | 74.54 | 73.89 | 73.97 | -0.791% | 250,485 | +11.004% |
| 2025-12-15 | 74.92 | 74.92 | 74.22 | 74.56 | +0.121% | 79,162 | +10.126% |
| 2025-12-12 | 74.45 | 74.65 | 74.37 | 74.47 | +0.215% | 50,982 | +10.259% |
| 2025-12-11 | 73.44 | 74.76 | 73.44 | 74.31 | +1.295% | 160,125 | +10.497% |
| 2025-12-10 | 72.57 | 73.37 | 72.55 | 73.36 | +1.298% | 28,328 | +11.927% |
| 2025-12-09 | 72.65 | 72.89 | 72.42 | 72.42 | -0.275% | 36,234 | +13.380% |
| 2025-12-08 | 73.32 | 73.34 | 72.62 | 72.62 | -0.670% | 42,498 | +13.068% |
| 2025-12-05 | 73.45 | 73.80 | 73.02 | 73.11 | -0.504% | 26,822 | +12.310% |
| 2025-12-04 | 73.61 | 73.83 | 73.35 | 73.48 | -0.204% | 40,615 | +11.745% |
| 2025-12-03 | 73.80 | 74.00 | 73.61 | 73.63 | +0.313% | 26,548 | +11.517% |
| 2025-12-02 | 74.05 | 74.13 | 73.25 | 73.40 | +0.205% | 45,953 | +11.866% |
| 2025-12-01 | 73.06 | 73.70 | 73.06 | 73.25 | +0.191% | 22,690 | +12.096% |
| 2025-11-28 | 72.84 | 73.36 | 72.84 | 73.11 | +0.412% | 20,174 | +12.310% |
| 2025-11-26 | 72.61 | 73.03 | 72.48 | 72.81 | +0.096% | 34,711 | +12.773% |
| 2025-11-25 | 71.76 | 72.82 | 71.76 | 72.74 | +1.380% | 18,653 | +12.881% |
| 2025-11-24 | 71.32 | 71.80 | 71.16 | 71.75 | +1.071% | 49,190 | +14.439% |
| 2025-11-21 | 69.99 | 71.22 | 69.91 | 70.99 | +2.409% | 105,043 | +15.664% |
| 2025-11-20 | 70.52 | 70.80 | 69.32 | 69.32 | -1.254% | 69,013 | +18.451% |
| 2025-11-19 | 70.83 | 70.83 | 69.77 | 70.20 | -0.889% | 50,825 | +16.966% |
| 2025-11-18 | 70.42 | 71.02 | 70.35 | 70.83 | +0.170% | 56,637 | +15.925% |
| 2025-11-17 | 71.80 | 71.80 | 70.71 | 70.71 | -2.023% | 52,930 | +16.122% |
| 2025-11-14 | 72.04 | 72.40 | 71.99 | 72.17 | -0.345% | 51,659 | +13.773% |
| 2025-11-13 | 72.69 | 73.09 | 72.37 | 72.42 | -0.358% | 52,443 | +13.380% |
| 2025-11-12 | 72.36 | 72.94 | 72.36 | 72.68 | +0.484% | 35,278 | +12.975% |
| 2025-11-11 | 71.68 | 72.46 | 71.68 | 72.33 | +1.516% | 38,676 | +13.521% |
| 2025-11-10 | 71.04 | 71.41 | 70.66 | 71.25 | +1.164% | 32,974 | +15.242% |
| 2025-11-07 | 69.82 | 70.47 | 69.61 | 70.43 | +0.686% | 65,801 | +16.584% |
| 2025-11-06 | 70.21 | 70.51 | 69.95 | 69.95 | -0.724% | 36,958 | +17.384% |
| 2025-11-05 | 70.76 | 70.95 | 70.46 | 70.46 | -0.043% | 103,783 | +16.534% |
| 2025-11-04 | 69.94 | 70.88 | 69.94 | 70.49 | -1.275% | 61,428 | +16.485% |
| 2025-11-03 | 71.21 | 71.50 | 70.78 | 71.40 | +0.196% | 47,468 | +15.000% |
| 2025-10-31 | 71.32 | 71.55 | 71.12 | 71.26 | -0.600% | 86,613 | +15.226% |
| 2025-10-30 | 72.33 | 72.38 | 71.65 | 71.69 | -1.727% | 44,949 | +14.535% |
| 2025-10-29 | 73.38 | 73.58 | 72.80 | 72.95 | -0.856% | 57,692 | +12.557% |
| 2025-10-28 | 73.90 | 73.97 | 73.47 | 73.58 | -0.648% | 43,795 | +11.593% |
| 2025-10-27 | 74.51 | 74.59 | 73.91 | 74.06 | -0.135% | 37,845 | +10.870% |
| 2025-10-24 | 74.16 | 74.25 | 73.93 | 74.16 | +0.474% | 69,885 | +10.720% |
| 2025-10-23 | 73.51 | 73.92 | 73.42 | 73.81 | +0.888% | 23,571 | +11.245% |
| 2025-10-22 | 72.82 | 73.38 | 72.79 | 73.16 | +0.633% | 27,445 | +12.233% |
| 2025-10-21 | 72.96 | 73.16 | 72.61 | 72.70 | -0.913% | 32,041 | +12.944% |
| 2025-10-20 | 73.09 | 73.52 | 73.09 | 73.37 | +0.493% | 69,210 | +11.912% |
| 2025-10-17 | 72.58 | 73.07 | 72.51 | 73.01 | +0.731% | 34,309 | +12.464% |
| 2025-10-16 | 72.77 | 73.09 | 72.35 | 72.48 | -0.179% | 22,081 | +13.286% |
| 2025-10-15 | 72.71 | 73.07 | 72.40 | 72.61 | +0.833% | 32,560 | +13.084% |
| 2025-10-14 | 71.42 | 72.09 | 71.31 | 72.01 | +0.195% | 75,381 | +14.026% |
| 2025-10-13 | 71.96 | 72.32 | 71.87 | 71.87 | +0.461% | 48,994 | +14.248% |
| 2025-10-10 | 72.58 | 72.74 | 71.54 | 71.54 | -1.825% | 44,888 | +14.775% |
| 2025-10-09 | 73.59 | 73.97 | 72.82 | 72.87 | -0.505% | 38,782 | +12.680% |
| 2025-10-08 | 73.90 | 73.92 | 73.18 | 73.24 | -0.665% | 34,223 | +12.111% |
| 2025-10-07 | 73.77 | 74.07 | 73.62 | 73.73 | -0.365% | 57,854 | +11.366% |
| 2025-10-06 | 73.81 | 74.11 | 73.76 | 74.00 | +0.068% | 49,161 | +10.959% |
| 2025-10-03 | 73.62 | 74.13 | 73.62 | 73.95 | +0.544% | 33,513 | +11.034% |
| 2025-10-02 | 72.78 | 73.61 | 72.78 | 73.55 | +0.759% | 24,446 | +11.638% |
| 2025-10-01 | 73.59 | 73.82 | 72.99 | 73.00 | -0.618% | 30,545 | +12.486% |
| 2025-09-30 | 73.18 | 73.45 | 72.98 | 73.45 | +0.191% | 21,151 | +11.790% |
| 2025-09-29 | 73.64 | 73.69 | 73.19 | 73.31 | -0.448% | 30,744 | +12.004% |
| 2025-09-26 | 73.11 | 73.64 | 73.02 | 73.64 | +0.835% | 25,619 | +11.502% |
| 2025-09-25 | 73.54 | 73.81 | 72.78 | 73.03 | -1.017% | 43,006 | +12.433% |
| 2025-09-24 | 73.22 | 74.07 | 73.20 | 73.78 | +0.518% | 18,926 | +11.290% |
| 2025-09-23 | 73.52 | 74.00 | 73.30 | 73.40 | -0.204% | 81,487 | +11.866% |
| 2025-09-22 | 73.55 | 73.66 | 73.12 | 73.55 | -0.217% | 135,226 | +11.638% |
| 2025-09-19 | 74.01 | 74.01 | 73.58 | 73.71 | -0.593% | 47,633 | +11.396% |
| 2025-09-18 | 74.00 | 74.19 | 73.75 | 74.15 | +0.149% | 90,480 | +10.735% |
| 2025-09-17 | 74.30 | 74.73 | 73.91 | 74.04 | -0.404% | 68,472 | +10.900% |
| 2025-09-16 | 74.15 | 74.44 | 73.84 | 74.34 | +0.365% | 23,511 | +10.452% |
| 2025-09-15 | 74.91 | 74.91 | 74.06 | 74.07 | -0.817% | 24,019 | +10.855% |
| 2025-09-12 | 74.78 | 74.81 | 74.39 | 74.68 | -0.489% | 56,845 | +9.949% |
| 2025-09-11 | 74.44 | 75.13 | 74.44 | 75.05 | +1.182% | 21,177 | +9.411% |
| 2025-09-10 | 74.28 | 74.36 | 73.99 | 74.17 | -0.269% | 92,512 | +10.705% |
| 2025-09-09 | 74.70 | 74.77 | 74.29 | 74.37 | -0.535% | 34,804 | +10.407% |
| 2025-09-08 | 74.54 | 74.77 | 74.19 | 74.77 | +0.443% | 45,253 | +9.817% |
| 2025-09-05 | 74.26 | 74.78 | 74.08 | 74.44 | +0.663% | 40,743 | +10.304% |
| 2025-09-04 | 73.70 | 74.01 | 73.44 | 73.95 | +0.612% | 32,370 | +11.034% |
| 2025-09-03 | 73.89 | 74.08 | 73.43 | 73.50 | -0.649% | 29,720 | +11.714% |
| 2025-09-02 | 73.92 | 74.25 | 73.77 | 73.98 | -1.109% | 41,277 | +10.989% |
| 2025-08-29 | 74.87 | 75.08 | 74.61 | 74.81 | -0.532% | 42,511 | +9.758% |
| 2025-08-28 | 75.34 | 75.34 | 74.68 | 75.21 | -0.239% | 31,981 | +9.174% |
| 2025-08-27 | 74.94 | 75.44 | 74.80 | 75.39 | +0.173% | 20,476 | +8.914% |
| 2025-08-26 | 75.41 | 75.53 | 75.07 | 75.26 | -0.331% | 50,132 | +9.102% |
| 2025-08-25 | 75.58 | 75.91 | 75.46 | 75.51 | -0.277% | 34,323 | +8.741% |
| 2025-08-22 | 74.61 | 75.89 | 74.61 | 75.72 | +1.597% | 34,244 | +8.439% |
| 2025-08-21 | 74.29 | 74.62 | 74.23 | 74.53 | +0.323% | 21,428 | +10.170% |
| 2025-08-20 | 74.13 | 74.55 | 74.05 | 74.29 | +0.473% | 28,247 | +10.526% |
| 2025-08-19 | 73.76 | 74.19 | 73.76 | 73.94 | +0.339% | 10,974 | +11.049% |
| 2025-08-18 | 73.76 | 74.00 | 73.55 | 73.69 | -0.108% | 35,994 | +11.426% |
| 2025-08-15 | 73.25 | 73.91 | 73.25 | 73.77 | +0.559% | 52,622 | +11.305% |
| 2025-08-14 | 73.52 | 73.52 | 72.89 | 73.36 | -1.318% | 71,749 | +11.927% |
| 2025-08-13 | 73.34 | 74.34 | 73.11 | 74.34 | +1.613% | 31,847 | +10.452% |
| 2025-08-12 | 73.05 | 73.56 | 72.98 | 73.16 | +0.357% | 23,864 | +12.233% |
| 2025-08-11 | 72.77 | 73.13 | 72.63 | 72.90 | +0.179% | 28,802 | +12.634% |
| 2025-08-08 | 72.85 | 73.06 | 72.73 | 72.77 | +0.345% | 14,719 | +12.835% |
| 2025-08-07 | 72.59 | 72.65 | 72.09 | 72.52 | +0.138% | 106,363 | +13.224% |
| 2025-08-06 | 72.91 | 73.00 | 72.37 | 72.42 | -1.079% | 156,872 | +13.380% |
| 2025-08-05 | 73.41 | 73.67 | 72.95 | 73.21 | +0.411% | 24,042 | +12.157% |
| 2025-08-04 | 72.48 | 73.05 | 72.48 | 72.91 | +1.053% | 25,448 | +12.618% |
| 2025-08-01 | 72.76 | 72.76 | 71.90 | 72.15 | -0.455% | 43,523 | +13.805% |
| 2025-07-31 | 72.62 | 72.90 | 72.45 | 72.48 | -0.590% | 52,846 | +13.286% |
| 2025-07-30 | 73.57 | 73.61 | 72.66 | 72.91 | -0.978% | 35,932 | +12.618% |
| 2025-07-29 | 73.72 | 73.72 | 73.27 | 73.63 | -0.379% | 103,119 | +11.517% |
| 2025-07-28 | 74.48 | 74.56 | 73.84 | 73.91 | -1.163% | 28,047 | +11.095% |
| 2025-07-25 | 74.79 | 74.87 | 74.20 | 74.78 | -0.094% | 14,590 | +9.802% |
| 2025-07-24 | 75.51 | 75.51 | 74.85 | 74.85 | -0.979% | 116,301 | +9.699% |
| 2025-07-23 | 74.82 | 75.64 | 74.82 | 75.59 | +1.928% | 82,480 | +8.625% |
| 2025-07-22 | 72.95 | 74.18 | 72.95 | 74.16 | +1.659% | 85,342 | +10.720% |
| 2025-07-21 | 73.47 | 73.59 | 72.94 | 72.95 | -0.260% | 93,547 | +12.557% |
| 2025-07-18 | 73.05 | 73.62 | 73.01 | 73.14 | +0.206% | 91,500 | +12.264% |
| 2025-07-17 | 72.83 | 73.08 | 72.65 | 72.99 | +0.041% | 106,216 | +12.495% |
| 2025-07-16 | 73.06 | 73.24 | 72.63 | 72.96 | -0.369% | 338,912 | +12.541% |
| 2025-07-15 | 74.33 | 74.33 | 73.23 | 73.23 | -1.134% | 81,550 | +12.126% |
| 2025-07-14 | 74.50 | 74.50 | 73.93 | 74.07 | -0.484% | 49,081 | +10.855% |
| 2025-07-11 | 74.48 | 74.50 | 74.00 | 74.43 | -0.495% | 116,248 | +10.318% |
| 2025-07-10 | 74.81 | 75.31 | 74.72 | 74.80 | -0.386% | 51,462 | +9.773% |
| 2025-07-09 | 75.04 | 75.15 | 74.51 | 75.09 | +0.482% | 15,769 | +9.349% |
| 2025-07-08 | 74.55 | 75.07 | 74.55 | 74.73 | +0.525% | 35,301 | +9.876% |
| 2025-07-07 | 74.84 | 75.05 | 74.15 | 74.34 | -1.406% | 75,676 | +10.452% |
| 2025-07-03 | 75.69 | 75.74 | 75.29 | 75.40 | -0.212% | 60,768 | +8.899% |
| 2025-07-02 | 74.71 | 75.57 | 74.56 | 75.56 | +1.477% | 66,331 | +8.669% |
| 2025-07-01 | 73.61 | 74.84 | 73.53 | 74.46 | +1.141% | 29,806 | +10.274% |
| 2025-06-30 | 73.51 | 73.64 | 73.12 | 73.62 | +0.150% | 50,484 | +11.532% |
| 2025-06-27 | 73.59 | 73.63 | 73.11 | 73.51 | +0.300% | 45,391 | +11.699% |
| 2025-06-26 | 73.09 | 73.54 | 73.09 | 73.29 | +0.590% | 63,850 | +12.034% |
| 2025-06-25 | 73.33 | 73.33 | 72.69 | 72.86 | -0.965% | 164,151 | +12.696% |
| 2025-06-24 | 73.59 | 73.75 | 73.19 | 73.57 | +0.014% | 258,259 | +11.608% |
| 2025-06-23 | 73.49 | 73.99 | 73.15 | 73.56 | -0.285% | 39,588 | +11.623% |
| 2025-06-20 | 74.27 | 74.27 | 73.58 | 73.77 | -0.807% | 73,400 | +11.305% |
| 2025-06-18 | 74.75 | 74.78 | 74.32 | 74.37 | -0.601% | 51,261 | +10.407% |
| 2025-06-17 | 75.27 | 75.27 | 74.69 | 74.82 | -0.730% | 24,076 | +9.743% |
| 2025-06-16 | 74.85 | 75.54 | 74.85 | 75.37 | +1.591% | 159,960 | +8.943% |
| 2025-06-13 | 73.48 | 74.62 | 73.47 | 74.19 | +0.372% | 78,316 | +10.675% |
| 2025-06-12 | 73.52 | 73.91 | 73.33 | 73.91 | +0.278% | 17,721 | +11.087% |
| 2025-06-11 | 73.62 | 73.72 | 73.35 | 73.71 | +0.559% | 33,074 | +11.396% |
| 2025-06-10 | 73.19 | 73.48 | 73.10 | 73.30 | +0.287% | 105,383 | +12.019% |
| 2025-06-09 | 73.04 | 73.47 | 72.93 | 73.09 | +0.219% | 22,408 | +12.341% |
| 2025-06-06 | 73.08 | 73.35 | 72.93 | 72.93 | +0.179% | 23,073 | +12.587% |
| 2025-06-05 | 73.25 | 73.25 | 72.80 | 72.80 | +0.014% | 17,073 | +12.788% |
| 2025-06-04 | 72.89 | 73.27 | 72.70 | 72.79 | +0.206% | 27,590 | +12.804% |
| 2025-06-03 | 72.49 | 72.80 | 72.23 | 72.64 | -0.275% | 27,426 | +13.037% |
| 2025-06-02 | 72.37 | 72.84 | 71.97 | 72.84 | +0.747% | 64,079 | +12.727% |
| 2025-05-30 | 71.98 | 72.43 | 71.82 | 72.30 | +0.097% | 26,702 | +13.568% |
| 2025-05-29 | 72.19 | 72.47 | 71.92 | 72.23 | +0.111% | 29,339 | +13.679% |
| 2025-05-28 | 72.48 | 72.50 | 72.11 | 72.15 | -0.592% | 53,646 | +13.805% |
| 2025-05-27 | 72.32 | 72.67 | 72.15 | 72.58 | +0.960% | 31,875 | +13.130% |
| 2025-05-23 | 71.24 | 71.92 | 71.24 | 71.89 | +0.461% | 13,960 | +14.216% |
| 2025-05-22 | 71.60 | 71.90 | 71.28 | 71.56 | -0.528% | 19,848 | +14.743% |
| 2025-05-21 | 72.49 | 72.60 | 71.90 | 71.94 | -0.882% | 21,996 | +14.137% |
| 2025-05-20 | 72.24 | 72.68 | 72.24 | 72.58 | +0.249% | 47,358 | +13.130% |
| 2025-05-19 | 71.99 | 72.41 | 71.85 | 72.40 | -0.014% | 24,990 | +13.412% |
| 2025-05-16 | 71.56 | 72.43 | 71.56 | 72.41 | +1.188% | 98,262 | +13.396% |
| 2025-05-15 | 70.92 | 71.81 | 70.82 | 71.56 | +1.288% | 33,553 | +14.743% |
| 2025-05-14 | 71.54 | 71.54 | 70.53 | 70.65 | -1.698% | 39,094 | +16.221% |
| 2025-05-13 | 71.36 | 72.09 | 71.36 | 71.87 | +1.083% | 50,938 | +14.248% |
| 2025-05-12 | 71.07 | 71.25 | 70.68 | 71.10 | +1.095% | 63,688 | +15.485% |
| 2025-05-09 | 70.20 | 70.42 | 70.10 | 70.33 | +0.457% | 13,068 | +16.750% |
| 2025-05-08 | 69.45 | 70.21 | 69.19 | 70.01 | +1.229% | 34,634 | +17.283% |
| 2025-05-07 | 69.17 | 69.48 | 68.93 | 69.16 | -0.058% | 101,837 | +18.725% |
| 2025-05-06 | 69.41 | 69.59 | 69.00 | 69.20 | -0.560% | 49,288 | +18.656% |
| 2025-05-05 | 69.73 | 69.82 | 69.54 | 69.59 | -0.458% | 62,922 | +17.991% |
| 2025-05-02 | 70.09 | 70.19 | 69.72 | 69.91 | +1.348% | 31,936 | +17.451% |
| 2025-05-01 | 68.66 | 69.30 | 68.62 | 68.98 | +0.102% | 22,338 | +19.035% |
| 2025-04-30 | 68.52 | 68.91 | 67.93 | 68.91 | +0.174% | 21,637 | +19.155% |
| 2025-04-29 | 68.36 | 68.97 | 68.36 | 68.79 | +0.453% | 33,282 | +19.363% |
| 2025-04-28 | 68.06 | 68.70 | 68.06 | 68.48 | +0.706% | 17,249 | +19.904% |
| 2025-04-25 | 67.85 | 68.07 | 67.66 | 68.00 | -0.132% | 29,704 | +20.750% |
| 2025-04-24 | 67.29 | 68.19 | 67.25 | 68.09 | +1.355% | 16,349 | +20.590% |
| 2025-04-23 | 67.78 | 68.02 | 66.96 | 67.18 | +0.434% | 43,799 | +22.224% |
| 2025-04-22 | 66.29 | 67.09 | 66.29 | 66.89 | +2.029% | 23,473 | +22.754% |
| 2025-04-21 | 65.88 | 66.12 | 65.17 | 65.56 | -0.757% | 36,340 | +25.244% |
| 2025-04-17 | 65.59 | 66.34 | 65.59 | 66.06 | +1.071% | 75,555 | +24.296% |
| 2025-04-16 | 65.63 | 66.13 | 65.13 | 65.36 | -0.320% | 42,625 | +25.627% |
| 2025-04-15 | 65.90 | 65.98 | 65.44 | 65.57 | 0.000% | 74,781 | +25.225% |