OIH
VanEck Oil Services ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
382.71USD+0.417%(+1.59)285,281
After-hoursOct 2, 2026 4:10:30 PM EDT
382.70USD-0.003%(-0.01)
OIH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 378.62 | 385.93 | 378.14 | 382.70 | +0.415% | 285,281 | 0.000% |
| 2026-10-01 | 377.48 | 382.10 | 373.66 | 381.12 | +0.727% | 312,120 | +0.415% |
| 2026-09-30 | 381.21 | 382.11 | 377.10 | 378.37 | -0.497% | 226,947 | +1.144% |
| 2026-09-29 | 385.54 | 385.54 | 379.18 | 380.26 | -2.445% | 292,983 | +0.642% |
| 2026-09-28 | 396.53 | 396.53 | 389.47 | 389.79 | -0.988% | 181,385 | -1.819% |
| 2026-09-25 | 392.49 | 397.83 | 390.56 | 393.68 | -0.132% | 112,430 | -2.789% |
| 2026-09-24 | 398.06 | 399.10 | 393.23 | 394.20 | -0.369% | 158,496 | -2.917% |
| 2026-09-23 | 396.97 | 399.88 | 392.62 | 395.66 | +0.152% | 350,715 | -3.276% |
| 2026-09-22 | 392.30 | 400.70 | 390.08 | 395.06 | -0.396% | 185,601 | -3.129% |
| 2026-09-21 | 396.89 | 400.35 | 391.40 | 396.63 | -0.522% | 261,139 | -3.512% |
| 2026-09-18 | 399.68 | 400.56 | 396.50 | 398.71 | -0.472% | 130,553 | -4.015% |
| 2026-09-17 | 401.60 | 406.10 | 399.55 | 400.60 | +0.188% | 204,477 | -4.468% |
| 2026-09-16 | 410.65 | 411.82 | 393.94 | 399.85 | -2.833% | 333,701 | -4.289% |
| 2026-09-15 | 404.33 | 413.12 | 403.47 | 411.51 | +2.350% | 439,985 | -7.001% |
| 2026-09-14 | 418.10 | 418.10 | 400.25 | 402.06 | -4.424% | 363,714 | -4.815% |
| 2026-09-11 | 421.65 | 425.62 | 416.64 | 420.67 | +0.107% | 234,223 | -9.026% |
| 2026-09-10 | 432.50 | 432.50 | 416.50 | 420.22 | -2.126% | 272,876 | -8.929% |
| 2026-09-09 | 432.39 | 440.11 | 428.81 | 429.35 | +0.182% | 215,068 | -10.865% |
| 2026-09-08 | 433.81 | 437.00 | 428.34 | 428.57 | +0.243% | 213,380 | -10.703% |
| 2026-09-04 | 427.06 | 428.02 | 422.91 | 427.53 | -0.530% | 212,909 | -10.486% |
| 2026-09-03 | 437.00 | 439.77 | 429.50 | 429.81 | -1.551% | 248,963 | -10.961% |
| 2026-09-02 | 424.45 | 438.35 | 421.41 | 436.58 | +2.272% | 355,875 | -12.341% |
| 2026-09-01 | 432.02 | 432.87 | 426.14 | 426.88 | -0.536% | 347,454 | -10.350% |
| 2026-08-31 | 425.99 | 433.99 | 421.88 | 429.18 | +2.599% | 327,582 | -10.830% |
| 2026-08-28 | 414.46 | 418.97 | 411.32 | 418.31 | +0.810% | 272,350 | -8.513% |
| 2026-08-27 | 404.02 | 419.51 | 402.68 | 414.95 | +2.487% | 371,640 | -7.772% |
| 2026-08-26 | 401.43 | 406.93 | 397.00 | 404.88 | -0.200% | 199,035 | -5.478% |
| 2026-08-25 | 405.49 | 411.46 | 405.41 | 405.69 | -0.739% | 225,332 | -5.667% |
| 2026-08-24 | 413.12 | 413.12 | 402.04 | 408.71 | -1.594% | 266,702 | -6.364% |
| 2026-08-21 | 418.17 | 422.28 | 412.25 | 415.33 | -0.175% | 253,022 | -7.856% |
| 2026-08-20 | 421.15 | 424.50 | 414.65 | 416.06 | -0.628% | 295,395 | -8.018% |
| 2026-08-19 | 424.24 | 426.57 | 416.38 | 418.69 | -0.428% | 154,573 | -8.596% |
| 2026-08-18 | 427.44 | 428.75 | 420.25 | 420.49 | -1.432% | 158,810 | -8.987% |
| 2026-08-17 | 423.74 | 426.79 | 419.81 | 426.60 | +1.251% | 314,912 | -10.291% |
| 2026-08-14 | 411.58 | 424.00 | 411.58 | 421.33 | +2.621% | 193,318 | -9.169% |
| 2026-08-13 | 409.83 | 413.66 | 406.18 | 410.57 | -0.646% | 140,148 | -6.788% |
| 2026-08-12 | 415.77 | 415.97 | 411.00 | 413.24 | -0.496% | 157,383 | -7.390% |
| 2026-08-11 | 411.03 | 416.58 | 411.03 | 415.30 | +0.963% | 204,619 | -7.850% |
| 2026-08-10 | 392.76 | 412.10 | 392.76 | 411.34 | +5.939% | 520,491 | -6.963% |
| 2026-08-07 | 391.45 | 395.82 | 387.68 | 388.28 | -0.969% | 107,160 | -1.437% |
| 2026-08-06 | 390.98 | 397.91 | 388.68 | 392.08 | +1.823% | 180,338 | -2.392% |
| 2026-08-05 | 394.37 | 395.22 | 384.86 | 385.06 | -1.808% | 171,650 | -0.613% |
| 2026-08-04 | 379.58 | 392.74 | 379.30 | 392.15 | +2.622% | 226,238 | -2.410% |
| 2026-08-03 | 378.64 | 383.89 | 373.42 | 382.13 | -0.696% | 179,280 | +0.149% |
| 2026-07-31 | 378.27 | 386.64 | 375.28 | 384.81 | +2.389% | 165,946 | -0.548% |
| 2026-07-30 | 369.13 | 376.57 | 369.13 | 375.83 | +2.144% | 190,405 | +1.828% |
| 2026-07-29 | 380.89 | 382.62 | 367.55 | 367.94 | -0.918% | 302,540 | +4.012% |
| 2026-07-28 | 383.49 | 383.93 | 370.56 | 371.35 | -3.716% | 347,151 | +3.056% |
| 2026-07-27 | 389.52 | 399.59 | 384.75 | 385.68 | -1.527% | 366,662 | -0.773% |
| 2026-07-24 | 388.23 | 396.10 | 388.11 | 391.66 | +2.272% | 372,296 | -2.288% |
| 2026-07-23 | 394.01 | 395.56 | 382.36 | 382.96 | -1.421% | 251,038 | -0.068% |
| 2026-07-22 | 386.94 | 393.35 | 386.86 | 388.48 | +1.301% | 220,682 | -1.488% |
| 2026-07-21 | 376.31 | 384.54 | 369.07 | 383.49 | +2.215% | 259,772 | -0.206% |
| 2026-07-20 | 378.28 | 381.58 | 374.84 | 375.18 | -1.005% | 109,374 | +2.004% |
| 2026-07-17 | 376.23 | 379.89 | 372.65 | 378.99 | +0.504% | 243,620 | +0.979% |
| 2026-07-16 | 381.04 | 382.55 | 376.13 | 377.09 | -1.301% | 305,970 | +1.488% |
| 2026-07-15 | 387.46 | 389.07 | 374.59 | 382.06 | -0.869% | 223,403 | +0.168% |
| 2026-07-14 | 388.85 | 391.60 | 381.20 | 385.41 | +0.656% | 390,830 | -0.703% |
| 2026-07-13 | 383.52 | 388.51 | 382.08 | 382.90 | +0.700% | 464,246 | -0.052% |
| 2026-07-10 | 376.56 | 380.75 | 376.33 | 380.24 | +1.533% | 274,561 | +0.647% |
| 2026-07-09 | 377.18 | 377.18 | 372.50 | 374.50 | -0.881% | 419,197 | +2.190% |
| 2026-07-08 | 370.95 | 377.94 | 369.92 | 377.83 | +3.148% | 475,404 | +1.289% |
| 2026-07-07 | 361.55 | 368.25 | 360.55 | 366.30 | +1.792% | 346,291 | +4.477% |
| 2026-07-06 | 360.82 | 367.14 | 359.09 | 359.85 | +0.070% | 176,083 | +6.350% |
| 2026-07-02 | 363.72 | 366.25 | 356.76 | 359.60 | -0.131% | 371,822 | +6.424% |
| 2026-07-01 | 368.72 | 370.56 | 359.74 | 360.07 | -3.215% | 646,980 | +6.285% |
| 2026-06-30 | 374.40 | 378.21 | 371.66 | 372.03 | -0.255% | 169,981 | +2.868% |
| 2026-06-29 | 376.16 | 380.21 | 372.68 | 372.98 | -0.684% | 274,606 | +2.606% |
| 2026-06-26 | 376.29 | 378.58 | 371.67 | 375.55 | -1.309% | 350,375 | +1.904% |
| 2026-06-25 | 370.27 | 381.10 | 369.80 | 380.53 | +2.494% | 255,358 | +0.570% |
| 2026-06-24 | 378.00 | 378.00 | 367.39 | 371.27 | -3.446% | 485,853 | +3.079% |
| 2026-06-23 | 383.55 | 388.48 | 381.55 | 384.52 | -1.129% | 489,291 | -0.473% |
| 2026-06-22 | 386.70 | 389.44 | 380.08 | 388.91 | +0.887% | 387,575 | -1.597% |
| 2026-06-18 | 396.79 | 396.79 | 380.90 | 385.49 | -2.929% | 818,865 | -0.724% |
| 2026-06-17 | 406.19 | 406.81 | 395.99 | 397.12 | -2.233% | 556,415 | -3.631% |
| 2026-06-16 | 412.45 | 415.57 | 405.59 | 406.19 | -2.198% | 549,169 | -5.783% |
| 2026-06-15 | 420.39 | 423.98 | 414.64 | 415.32 | -3.001% | 345,376 | -7.854% |
| 2026-06-12 | 424.63 | 431.98 | 423.74 | 428.17 | +0.538% | 328,137 | -10.620% |
| 2026-06-11 | 427.99 | 432.00 | 420.50 | 425.88 | +0.700% | 307,004 | -10.139% |
| 2026-06-10 | 422.16 | 429.29 | 419.75 | 422.92 | +0.516% | 429,369 | -9.510% |
| 2026-06-09 | 430.25 | 431.70 | 411.90 | 420.75 | -2.108% | 396,558 | -9.043% |
| 2026-06-08 | 420.40 | 433.44 | 420.40 | 429.81 | +3.644% | 237,368 | -10.961% |
| 2026-06-05 | 436.90 | 436.90 | 413.23 | 414.70 | -5.529% | 470,392 | -7.716% |
| 2026-06-04 | 428.02 | 440.01 | 425.64 | 438.97 | +1.797% | 402,812 | -12.819% |
| 2026-06-03 | 431.18 | 436.22 | 426.32 | 431.22 | +0.179% | 317,064 | -11.252% |
| 2026-06-02 | 420.23 | 432.30 | 420.23 | 430.45 | +2.344% | 250,542 | -11.093% |
| 2026-06-01 | 421.60 | 423.23 | 417.91 | 420.59 | +0.559% | 304,588 | -9.009% |
| 2026-05-29 | 419.54 | 422.56 | 416.46 | 418.25 | -0.578% | 318,520 | -8.500% |
| 2026-05-28 | 426.93 | 427.08 | 416.28 | 420.68 | -1.140% | 305,077 | -9.028% |
| 2026-05-27 | 434.12 | 435.15 | 423.01 | 425.53 | -3.985% | 455,520 | -10.065% |
| 2026-05-26 | 441.99 | 452.45 | 440.60 | 443.19 | -0.173% | 228,296 | -13.649% |
| 2026-05-22 | 445.00 | 446.14 | 436.71 | 443.96 | -0.263% | 352,255 | -13.799% |
| 2026-05-21 | 454.89 | 455.36 | 442.33 | 445.13 | -1.310% | 288,396 | -14.025% |
| 2026-05-20 | 451.69 | 459.28 | 447.58 | 451.04 | +0.004% | 421,015 | -15.152% |
| 2026-05-19 | 455.10 | 456.00 | 446.86 | 451.02 | -0.639% | 392,955 | -15.148% |
| 2026-05-18 | 439.80 | 454.91 | 437.20 | 453.92 | +3.042% | 618,359 | -15.690% |
| 2026-05-15 | 438.64 | 441.16 | 435.95 | 440.52 | -0.206% | 314,271 | -13.125% |
| 2026-05-14 | 437.87 | 443.51 | 436.36 | 441.43 | +0.910% | 208,322 | -13.304% |
| 2026-05-13 | 438.00 | 440.00 | 432.07 | 437.45 | +0.048% | 355,855 | -12.516% |
| 2026-05-12 | 432.87 | 439.26 | 428.25 | 437.24 | +1.413% | 222,265 | -12.474% |
| 2026-05-11 | 424.60 | 432.27 | 423.60 | 431.15 | +2.450% | 233,300 | -11.237% |
| 2026-05-08 | 418.94 | 425.29 | 416.07 | 420.84 | +0.754% | 287,853 | -9.063% |
| 2026-05-07 | 426.58 | 426.92 | 412.02 | 417.69 | -3.444% | 692,932 | -8.377% |
| 2026-05-06 | 428.77 | 436.86 | 426.35 | 432.59 | -1.840% | 354,005 | -11.533% |
| 2026-05-05 | 441.05 | 446.62 | 438.51 | 440.70 | -0.634% | 317,871 | -13.161% |
| 2026-05-04 | 442.47 | 445.33 | 438.54 | 443.51 | -0.274% | 249,257 | -13.711% |
| 2026-05-01 | 446.13 | 447.20 | 439.65 | 444.73 | -0.783% | 281,703 | -13.948% |
| 2026-04-30 | 439.68 | 450.35 | 438.14 | 448.24 | +0.552% | 695,455 | -14.622% |
| 2026-04-29 | 447.25 | 450.85 | 441.81 | 445.78 | +0.947% | 520,286 | -14.150% |
| 2026-04-28 | 444.53 | 447.75 | 439.48 | 441.60 | +0.498% | 390,465 | -13.338% |
| 2026-04-27 | 440.80 | 444.81 | 437.66 | 439.41 | +0.496% | 274,572 | -12.906% |
| 2026-04-24 | 427.79 | 438.36 | 423.04 | 437.24 | +2.764% | 548,714 | -12.474% |
| 2026-04-23 | 417.23 | 429.77 | 417.23 | 425.48 | +1.841% | 563,175 | -10.055% |
| 2026-04-22 | 414.87 | 420.51 | 412.76 | 417.79 | +2.249% | 523,281 | -8.399% |
| 2026-04-21 | 402.85 | 410.00 | 402.85 | 408.60 | +2.409% | 494,072 | -6.339% |
| 2026-04-20 | 400.86 | 404.41 | 393.58 | 398.99 | -0.424% | 314,044 | -4.083% |
| 2026-04-17 | 395.65 | 403.82 | 392.83 | 400.69 | -1.703% | 636,916 | -4.490% |
| 2026-04-16 | 403.12 | 410.57 | 402.70 | 407.63 | +1.071% | 625,327 | -6.116% |
| 2026-04-15 | 401.80 | 407.43 | 401.21 | 403.31 | +0.127% | 235,852 | -5.110% |
| 2026-04-14 | 411.40 | 411.40 | 400.89 | 402.80 | -2.489% | 465,269 | -4.990% |
| 2026-04-13 | 412.55 | 416.40 | 409.76 | 413.08 | +0.805% | 244,407 | -7.355% |
| 2026-04-10 | 411.00 | 414.90 | 408.39 | 409.78 | -0.307% | 280,256 | -6.608% |
| 2026-04-09 | 410.75 | 418.74 | 409.55 | 411.04 | +0.156% | 283,954 | -6.895% |
| 2026-04-08 | 395.73 | 412.17 | 394.17 | 410.40 | +0.643% | 405,491 | -6.750% |
| 2026-04-07 | 400.53 | 408.24 | 397.18 | 407.78 | +2.050% | 304,423 | -6.150% |
| 2026-04-06 | 397.74 | 402.43 | 396.48 | 399.59 | +0.135% | 161,407 | -4.227% |
| 2026-04-02 | 400.15 | 407.57 | 396.31 | 399.05 | +0.730% | 383,141 | -4.097% |
| 2026-04-01 | 398.39 | 404.90 | 393.56 | 396.16 | -1.992% | 663,414 | -3.398% |
| 2026-03-31 | 404.23 | 412.75 | 399.45 | 404.21 | +0.575% | 882,895 | -5.321% |
| 2026-03-30 | 421.65 | 423.85 | 400.37 | 401.90 | -3.436% | 803,660 | -4.777% |
| 2026-03-27 | 411.75 | 418.57 | 411.05 | 416.20 | +0.714% | 486,543 | -8.049% |
| 2026-03-26 | 408.43 | 415.64 | 406.91 | 413.25 | +1.012% | 485,124 | -7.393% |
| 2026-03-25 | 405.41 | 412.00 | 405.08 | 409.11 | +0.593% | 414,612 | -6.455% |
| 2026-03-24 | 397.02 | 410.82 | 397.02 | 406.70 | +1.968% | 595,167 | -5.901% |
| 2026-03-23 | 388.43 | 402.38 | 385.79 | 398.85 | +3.070% | 930,342 | -4.049% |
| 2026-03-20 | 393.71 | 395.91 | 384.37 | 386.97 | -1.439% | 620,449 | -1.103% |
| 2026-03-19 | 380.71 | 395.83 | 378.64 | 392.62 | +2.410% | 815,895 | -2.527% |
| 2026-03-18 | 384.28 | 389.28 | 381.81 | 383.38 | -0.583% | 282,694 | -0.177% |
| 2026-03-17 | 376.74 | 388.45 | 376.68 | 385.63 | +3.505% | 343,033 | -0.760% |
| 2026-03-16 | 371.61 | 375.14 | 367.36 | 372.57 | +0.388% | 560,813 | +2.719% |
| 2026-03-13 | 370.53 | 374.10 | 367.36 | 371.13 | -0.360% | 670,924 | +3.118% |
| 2026-03-12 | 380.63 | 381.04 | 369.00 | 372.47 | -3.260% | 538,337 | +2.747% |
| 2026-03-11 | 377.99 | 387.35 | 375.60 | 385.02 | +0.722% | 306,774 | -0.603% |
| 2026-03-10 | 377.70 | 386.66 | 375.69 | 382.26 | +0.828% | 377,524 | +0.115% |
| 2026-03-09 | 372.41 | 379.59 | 365.60 | 379.12 | +1.551% | 630,891 | +0.944% |
| 2026-03-06 | 376.98 | 379.01 | 370.92 | 373.33 | -1.400% | 558,520 | +2.510% |
| 2026-03-05 | 383.01 | 383.43 | 372.01 | 378.63 | -1.200% | 500,205 | +1.075% |
| 2026-03-04 | 383.60 | 388.59 | 379.31 | 383.23 | -0.346% | 613,594 | -0.138% |
| 2026-03-03 | 388.94 | 391.63 | 380.68 | 384.56 | -2.749% | 1,326,687 | -0.484% |
| 2026-03-02 | 406.00 | 406.12 | 388.32 | 395.43 | -0.388% | 977,059 | -3.219% |
| 2026-02-27 | 397.96 | 399.71 | 392.99 | 396.97 | +0.372% | 460,905 | -3.595% |
| 2026-02-26 | 393.75 | 398.18 | 388.81 | 395.50 | -0.636% | 284,955 | -3.236% |
| 2026-02-25 | 403.06 | 403.73 | 392.31 | 398.03 | -0.716% | 340,261 | -3.851% |
| 2026-02-24 | 394.75 | 401.36 | 390.58 | 400.90 | +2.127% | 640,119 | -4.540% |
| 2026-02-23 | 389.96 | 400.44 | 389.38 | 392.55 | +0.770% | 673,362 | -2.509% |
| 2026-02-20 | 387.64 | 393.25 | 382.99 | 389.55 | -0.546% | 674,807 | -1.758% |
| 2026-02-19 | 388.88 | 393.08 | 386.82 | 391.69 | +1.709% | 599,241 | -2.295% |
| 2026-02-18 | 382.64 | 386.76 | 380.68 | 385.11 | +2.537% | 674,866 | -0.626% |
| 2026-02-17 | 382.16 | 384.37 | 368.58 | 375.58 | -1.505% | 790,791 | +1.896% |
| 2026-02-13 | 374.13 | 385.18 | 370.74 | 381.32 | +1.990% | 742,754 | +0.362% |
| 2026-02-12 | 380.27 | 382.58 | 367.28 | 373.88 | -1.990% | 740,736 | +2.359% |
| 2026-02-11 | 375.56 | 381.89 | 373.45 | 381.47 | +3.548% | 856,624 | +0.322% |
| 2026-02-10 | 374.08 | 374.93 | 364.27 | 368.40 | -1.508% | 811,557 | +3.882% |
| 2026-02-09 | 368.33 | 375.86 | 367.38 | 374.04 | +1.888% | 664,425 | +2.315% |
| 2026-02-06 | 353.97 | 369.04 | 352.94 | 367.11 | +4.465% | 978,751 | +4.247% |
| 2026-02-05 | 355.25 | 358.01 | 344.96 | 351.42 | -3.062% | 866,815 | +8.901% |
| 2026-02-04 | 358.24 | 364.75 | 355.96 | 362.52 | +1.452% | 833,744 | +5.567% |
| 2026-02-03 | 349.00 | 357.50 | 348.50 | 357.33 | +2.419% | 745,920 | +7.100% |
| 2026-02-02 | 340.87 | 352.23 | 339.40 | 348.89 | +0.144% | 666,302 | +9.691% |
| 2026-01-30 | 346.20 | 349.52 | 341.04 | 348.39 | -0.463% | 725,609 | +9.848% |
| 2026-01-29 | 353.49 | 359.65 | 347.00 | 350.01 | +1.780% | 1,268,836 | +9.340% |
| 2026-01-28 | 353.57 | 354.17 | 339.41 | 343.89 | -2.112% | 1,064,526 | +11.286% |
| 2026-01-27 | 347.04 | 353.16 | 347.00 | 351.31 | +1.752% | 561,478 | +8.935% |
| 2026-01-26 | 345.46 | 347.45 | 343.01 | 345.26 | +1.577% | 543,066 | +10.844% |
| 2026-01-23 | 346.74 | 353.00 | 339.40 | 339.90 | -0.480% | 1,106,692 | +12.592% |
| 2026-01-22 | 339.26 | 342.18 | 337.60 | 341.54 | +0.672% | 560,983 | +12.051% |
| 2026-01-21 | 330.07 | 340.13 | 330.07 | 339.26 | +4.587% | 903,874 | +12.804% |
| 2026-01-20 | 323.62 | 327.95 | 321.33 | 324.38 | -0.677% | 547,438 | +17.979% |
| 2026-01-16 | 328.56 | 329.02 | 325.00 | 326.59 | -0.162% | 375,374 | +17.181% |
| 2026-01-15 | 324.35 | 328.45 | 321.35 | 327.12 | +0.340% | 499,397 | +16.991% |
| 2026-01-14 | 323.34 | 329.82 | 322.50 | 326.01 | +1.710% | 1,390,091 | +17.389% |
| 2026-01-13 | 315.79 | 322.73 | 315.79 | 320.53 | +2.291% | 792,217 | +19.396% |
| 2026-01-12 | 318.00 | 318.40 | 311.40 | 313.35 | -1.301% | 544,082 | +22.132% |
| 2026-01-09 | 317.79 | 319.89 | 314.67 | 317.48 | +0.418% | 722,248 | +20.543% |
| 2026-01-08 | 307.23 | 317.22 | 306.06 | 316.16 | +3.713% | 635,611 | +21.046% |
| 2026-01-07 | 311.92 | 311.92 | 303.13 | 304.84 | -1.769% | 474,064 | +25.541% |
| 2026-01-06 | 313.52 | 314.40 | 308.73 | 310.33 | -0.433% | 804,681 | +23.320% |
| 2026-01-05 | 313.58 | 316.65 | 303.16 | 311.68 | +5.301% | 2,084,564 | +22.786% |
| 2026-01-02 | 285.96 | 297.68 | 283.16 | 295.99 | +3.940% | 527,034 | +29.295% |
| 2025-12-31 | 287.41 | 287.99 | 284.17 | 284.77 | -0.739% | 234,488 | +34.389% |
| 2025-12-30 | 284.50 | 288.40 | 284.17 | 286.89 | +1.418% | 307,507 | +33.396% |
| 2025-12-29 | 282.71 | 284.51 | 281.65 | 282.88 | +0.483% | 285,069 | +35.287% |
| 2025-12-26 | 282.84 | 283.08 | 280.19 | 281.52 | -0.467% | 160,954 | +35.941% |
| 2025-12-24 | 284.00 | 284.14 | 281.45 | 282.84 | -0.317% | 123,490 | +35.306% |
| 2025-12-23 | 284.79 | 286.25 | 281.86 | 283.74 | -0.253% | 223,661 | +34.877% |
| 2025-12-22 | 283.91 | 288.98 | 282.99 | 284.46 | -0.326% | 535,998 | +34.536% |
| 2025-12-19 | 283.66 | 286.89 | 283.66 | 285.39 | +0.998% | 519,356 | +34.097% |
| 2025-12-18 | 287.50 | 287.50 | 281.38 | 282.57 | -1.482% | 577,210 | +35.435% |
| 2025-12-17 | 285.98 | 287.60 | 282.97 | 286.82 | +1.078% | 554,375 | +33.429% |
| 2025-12-16 | 294.14 | 294.17 | 281.16 | 283.76 | -4.365% | 794,599 | +34.867% |
| 2025-12-15 | 300.46 | 300.62 | 294.35 | 296.71 | -0.968% | 418,771 | +28.981% |
| 2025-12-12 | 309.44 | 310.93 | 298.19 | 299.61 | -2.932% | 362,412 | +27.733% |
| 2025-12-11 | 306.00 | 311.49 | 305.88 | 308.66 | +0.172% | 262,374 | +23.988% |
| 2025-12-10 | 304.36 | 310.15 | 300.85 | 308.13 | +1.122% | 449,937 | +24.201% |
| 2025-12-09 | 301.77 | 306.92 | 301.77 | 304.71 | +0.894% | 251,239 | +25.595% |
| 2025-12-08 | 305.25 | 307.04 | 301.25 | 302.01 | -1.365% | 305,513 | +26.718% |
| 2025-12-05 | 307.56 | 310.94 | 306.06 | 306.19 | -0.374% | 300,828 | +24.988% |
| 2025-12-04 | 305.43 | 309.84 | 302.62 | 307.34 | +0.790% | 615,405 | +24.520% |
| 2025-12-03 | 294.96 | 305.15 | 294.71 | 304.93 | +4.378% | 471,240 | +25.504% |
| 2025-12-02 | 292.59 | 293.52 | 286.41 | 292.14 | -0.297% | 271,324 | +30.999% |
| 2025-12-01 | 289.54 | 295.74 | 289.44 | 293.01 | +1.174% | 297,851 | +30.610% |
| 2025-11-28 | 285.38 | 291.15 | 284.52 | 289.61 | +1.315% | 188,847 | +32.143% |
| 2025-11-26 | 285.06 | 289.52 | 284.13 | 285.85 | +0.277% | 140,471 | +33.881% |
| 2025-11-25 | 282.18 | 285.63 | 277.25 | 285.06 | +0.867% | 366,789 | +34.252% |
| 2025-11-24 | 280.41 | 284.15 | 276.25 | 282.61 | +0.555% | 273,388 | +35.416% |
| 2025-11-21 | 274.25 | 282.20 | 270.55 | 281.05 | +2.420% | 599,739 | +36.168% |
| 2025-11-20 | 284.48 | 290.40 | 273.75 | 274.41 | -2.888% | 546,279 | +39.463% |
| 2025-11-19 | 278.04 | 283.50 | 276.80 | 282.57 | -0.240% | 277,033 | +35.435% |
| 2025-11-18 | 277.86 | 285.43 | 276.68 | 283.25 | +0.611% | 382,331 | +35.110% |
| 2025-11-17 | 287.53 | 290.82 | 279.29 | 281.53 | -2.008% | 431,579 | +35.936% |
| 2025-11-14 | 282.15 | 289.77 | 278.86 | 287.30 | +1.688% | 332,108 | +33.206% |
| 2025-11-13 | 283.31 | 288.52 | 279.96 | 282.53 | -0.623% | 337,132 | +35.455% |
| 2025-11-12 | 293.25 | 293.94 | 283.51 | 284.30 | -3.457% | 451,863 | +34.611% |
| 2025-11-11 | 290.93 | 297.80 | 290.93 | 294.48 | +1.657% | 446,433 | +29.958% |
| 2025-11-10 | 287.80 | 291.93 | 283.77 | 289.68 | +1.503% | 308,737 | +32.111% |
| 2025-11-07 | 282.67 | 285.39 | 277.53 | 285.39 | +0.656% | 257,548 | +34.097% |
| 2025-11-06 | 284.30 | 289.28 | 281.04 | 283.53 | +0.014% | 235,090 | +34.977% |
| 2025-11-05 | 281.58 | 286.35 | 280.72 | 283.49 | +0.678% | 215,446 | +34.996% |
| 2025-11-04 | 283.90 | 286.03 | 280.41 | 281.58 | -2.903% | 472,581 | +35.912% |
| 2025-11-03 | 284.86 | 290.92 | 281.85 | 290.00 | +2.224% | 391,841 | +31.966% |
| 2025-10-31 | 286.86 | 287.15 | 281.60 | 283.69 | -1.002% | 343,584 | +34.901% |
| 2025-10-30 | 284.80 | 291.09 | 282.72 | 286.56 | +0.094% | 374,595 | +33.550% |
| 2025-10-29 | 280.22 | 288.06 | 280.00 | 286.29 | +2.997% | 576,852 | +33.676% |
| 2025-10-28 | 276.21 | 278.92 | 275.56 | 277.96 | +0.267% | 258,212 | +37.682% |
| 2025-10-27 | 279.83 | 281.80 | 276.92 | 277.22 | +0.097% | 350,449 | +38.049% |
| 2025-10-24 | 279.32 | 282.43 | 276.53 | 276.95 | -0.760% | 396,270 | +38.184% |
| 2025-10-23 | 270.87 | 280.05 | 270.70 | 279.07 | +5.167% | 944,299 | +37.134% |
| 2025-10-22 | 262.52 | 267.82 | 261.04 | 265.36 | +2.187% | 624,175 | +44.219% |
| 2025-10-21 | 260.22 | 262.43 | 256.26 | 259.68 | +1.106% | 528,782 | +47.374% |
| 2025-10-20 | 253.05 | 257.49 | 253.05 | 256.84 | +2.099% | 386,798 | +49.003% |
| 2025-10-17 | 248.45 | 252.32 | 246.20 | 251.56 | +0.769% | 425,748 | +52.131% |
| 2025-10-16 | 252.78 | 253.96 | 246.65 | 249.64 | -0.854% | 367,609 | +53.301% |
| 2025-10-15 | 251.33 | 255.18 | 248.23 | 251.79 | +1.198% | 381,337 | +51.992% |
| 2025-10-14 | 244.52 | 250.19 | 243.99 | 248.81 | -0.301% | 213,429 | +53.812% |
| 2025-10-13 | 247.46 | 249.70 | 243.16 | 249.56 | +2.933% | 335,569 | +53.350% |
| 2025-10-10 | 254.14 | 255.83 | 242.24 | 242.45 | -5.691% | 633,364 | +57.847% |
| 2025-10-09 | 263.05 | 265.74 | 255.48 | 257.08 | -2.214% | 297,044 | +48.864% |
| 2025-10-08 | 265.20 | 265.20 | 260.89 | 262.90 | -0.417% | 404,586 | +45.569% |
| 2025-10-07 | 265.10 | 267.39 | 260.86 | 264.00 | -0.494% | 302,063 | +44.962% |
| 2025-10-06 | 265.11 | 267.46 | 263.45 | 265.31 | +0.982% | 262,670 | +44.246% |
| 2025-10-03 | 262.24 | 264.94 | 262.12 | 262.73 | +0.972% | 204,869 | +45.663% |
| 2025-10-02 | 264.24 | 265.91 | 259.86 | 260.20 | -1.730% | 258,353 | +47.079% |
| 2025-10-01 | 259.44 | 265.95 | 259.29 | 264.78 | +1.874% | 249,150 | +44.535% |
| 2025-09-30 | 261.46 | 261.62 | 255.06 | 259.91 | -1.772% | 586,946 | +47.243% |
| 2025-09-29 | 266.99 | 266.99 | 261.26 | 264.60 | -1.272% | 554,606 | +44.633% |
| 2025-09-26 | 265.07 | 270.27 | 264.35 | 268.01 | +1.808% | 577,805 | +42.793% |
| 2025-09-25 | 259.73 | 264.37 | 258.68 | 263.25 | -0.137% | 617,747 | +45.375% |
| 2025-09-24 | 265.14 | 268.24 | 263.58 | 263.61 | +0.699% | 682,344 | +45.177% |
| 2025-09-23 | 256.47 | 268.79 | 256.47 | 261.78 | +2.731% | 969,891 | +46.191% |
| 2025-09-22 | 251.98 | 256.50 | 249.96 | 254.82 | +0.118% | 279,419 | +50.184% |
| 2025-09-19 | 257.20 | 257.20 | 252.28 | 254.52 | -1.490% | 384,602 | +50.361% |
| 2025-09-18 | 258.18 | 259.19 | 254.27 | 258.37 | +0.764% | 275,088 | +48.121% |
| 2025-09-17 | 258.97 | 263.05 | 254.00 | 256.41 | -1.460% | 334,965 | +49.253% |
| 2025-09-16 | 256.34 | 260.90 | 255.10 | 260.21 | +2.031% | 233,035 | +47.074% |
| 2025-09-15 | 258.34 | 261.13 | 254.68 | 255.03 | -1.005% | 356,579 | +50.061% |
| 2025-09-12 | 261.59 | 263.63 | 256.95 | 257.62 | -0.980% | 268,557 | +48.552% |
| 2025-09-11 | 258.33 | 262.27 | 257.15 | 260.17 | +0.038% | 397,996 | +47.096% |
| 2025-09-10 | 254.68 | 260.16 | 253.23 | 260.07 | +2.386% | 461,830 | +47.153% |
| 2025-09-09 | 256.94 | 259.60 | 254.01 | 254.01 | -0.497% | 253,061 | +50.663% |
| 2025-09-08 | 257.34 | 257.74 | 251.27 | 255.28 | +0.059% | 467,583 | +49.914% |
| 2025-09-05 | 255.66 | 258.90 | 252.55 | 255.13 | -1.051% | 492,805 | +50.002% |
| 2025-09-04 | 250.08 | 258.16 | 247.96 | 257.84 | +3.206% | 427,185 | +48.425% |
| 2025-09-03 | 253.59 | 256.64 | 249.05 | 249.83 | -1.924% | 353,395 | +53.184% |
| 2025-09-02 | 255.00 | 257.48 | 251.38 | 254.73 | -0.825% | 370,836 | +50.238% |
| 2025-08-29 | 255.99 | 258.56 | 255.82 | 256.85 | +0.289% | 240,039 | +48.997% |
| 2025-08-28 | 255.50 | 256.60 | 251.62 | 256.11 | +1.026% | 286,559 | +49.428% |
| 2025-08-27 | 249.12 | 255.42 | 249.12 | 253.51 | +1.758% | 333,156 | +50.961% |
| 2025-08-26 | 250.26 | 252.00 | 248.38 | 249.13 | -1.100% | 309,109 | +53.615% |
| 2025-08-25 | 251.54 | 252.67 | 250.47 | 251.90 | -0.115% | 289,173 | +51.925% |
| 2025-08-22 | 240.71 | 252.99 | 240.71 | 252.19 | +5.018% | 640,524 | +51.751% |
| 2025-08-21 | 237.04 | 241.41 | 235.25 | 240.14 | +1.535% | 336,841 | +59.365% |
| 2025-08-20 | 238.42 | 239.32 | 234.39 | 236.51 | -0.480% | 256,693 | +61.811% |
| 2025-08-19 | 238.93 | 241.37 | 235.37 | 237.65 | -0.573% | 226,875 | +61.035% |
| 2025-08-18 | 237.00 | 240.95 | 234.77 | 239.02 | +0.997% | 253,341 | +60.112% |
| 2025-08-15 | 238.83 | 240.06 | 236.59 | 236.66 | -1.239% | 212,699 | +61.709% |
| 2025-08-14 | 240.00 | 240.33 | 235.09 | 239.63 | -0.304% | 451,855 | +59.705% |
| 2025-08-13 | 237.51 | 240.48 | 236.18 | 240.36 | +1.324% | 357,440 | +59.220% |
| 2025-08-12 | 234.52 | 239.60 | 234.34 | 237.22 | +1.545% | 437,855 | +61.327% |
| 2025-08-11 | 238.49 | 239.40 | 232.39 | 233.61 | -1.642% | 368,050 | +63.820% |
| 2025-08-08 | 237.93 | 239.82 | 235.33 | 237.51 | +0.729% | 209,847 | +61.130% |
| 2025-08-07 | 241.51 | 244.82 | 235.08 | 235.79 | -1.322% | 767,846 | +62.305% |
| 2025-08-06 | 244.22 | 246.89 | 238.05 | 238.95 | -1.256% | 376,357 | +60.159% |
| 2025-08-05 | 237.66 | 243.11 | 235.62 | 241.99 | +2.621% | 646,184 | +58.147% |
| 2025-08-04 | 234.47 | 236.38 | 233.41 | 235.81 | +0.336% | 342,857 | +62.292% |
| 2025-08-01 | 240.62 | 240.63 | 231.82 | 235.02 | -3.570% | 679,168 | +62.837% |
| 2025-07-31 | 246.11 | 248.64 | 242.40 | 243.72 | -1.860% | 432,518 | +57.024% |
| 2025-07-30 | 253.57 | 253.57 | 245.47 | 248.34 | -2.844% | 530,966 | +54.103% |
| 2025-07-29 | 254.85 | 256.30 | 251.69 | 255.61 | -0.401% | 356,601 | +49.720% |
| 2025-07-28 | 254.84 | 258.18 | 254.05 | 256.64 | +1.769% | 222,071 | +49.119% |
| 2025-07-25 | 253.31 | 253.58 | 250.69 | 252.18 | -0.340% | 208,862 | +51.757% |
| 2025-07-24 | 249.09 | 255.00 | 247.87 | 253.04 | +0.845% | 870,357 | +51.241% |
| 2025-07-23 | 241.95 | 252.08 | 241.95 | 250.92 | +5.384% | 805,577 | +52.519% |
| 2025-07-22 | 232.47 | 238.99 | 232.36 | 238.10 | +2.250% | 538,995 | +60.731% |
| 2025-07-21 | 235.30 | 236.96 | 232.57 | 232.86 | -0.223% | 359,858 | +64.348% |
| 2025-07-18 | 237.76 | 239.32 | 231.46 | 233.38 | -1.123% | 511,335 | +63.981% |
| 2025-07-17 | 232.25 | 236.66 | 232.09 | 236.03 | +1.300% | 629,713 | +62.140% |
| 2025-07-16 | 236.55 | 237.48 | 231.65 | 233.00 | -1.613% | 769,932 | +64.249% |
| 2025-07-15 | 244.06 | 244.70 | 236.36 | 236.82 | -3.185% | 661,237 | +61.600% |
| 2025-07-14 | 250.17 | 250.49 | 243.37 | 244.61 | -3.021% | 587,765 | +56.453% |
| 2025-07-11 | 248.60 | 253.93 | 247.32 | 252.23 | +0.896% | 435,829 | +51.727% |
| 2025-07-10 | 245.66 | 251.17 | 243.63 | 249.99 | +0.831% | 408,833 | +53.086% |
| 2025-07-09 | 250.00 | 251.00 | 246.60 | 247.93 | -0.761% | 400,736 | +54.358% |
| 2025-07-08 | 238.26 | 251.09 | 237.89 | 249.83 | +4.799% | 587,235 | +53.184% |
| 2025-07-07 | 239.86 | 243.44 | 234.68 | 238.39 | -1.320% | 447,230 | +60.535% |
| 2025-07-03 | 242.52 | 243.90 | 240.98 | 241.58 | -0.572% | 336,707 | +58.415% |
| 2025-07-02 | 239.62 | 243.41 | 235.70 | 242.97 | +2.545% | 469,917 | +57.509% |
| 2025-07-01 | 230.36 | 241.05 | 227.68 | 236.94 | +2.888% | 795,971 | +61.518% |
| 2025-06-30 | 231.66 | 232.77 | 229.73 | 230.29 | -0.381% | 217,068 | +66.182% |
| 2025-06-27 | 232.64 | 233.66 | 229.34 | 231.17 | -0.194% | 434,308 | +65.549% |
| 2025-06-26 | 228.87 | 232.60 | 227.87 | 231.62 | +1.744% | 458,441 | +65.228% |
| 2025-06-25 | 230.60 | 230.67 | 226.59 | 227.65 | -1.369% | 620,801 | +68.109% |
| 2025-06-24 | 229.10 | 233.26 | 227.72 | 230.81 | -0.500% | 432,165 | +65.807% |
| 2025-06-23 | 245.81 | 245.81 | 231.00 | 231.97 | -4.488% | 790,483 | +64.978% |
| 2025-06-20 | 245.19 | 245.65 | 242.01 | 242.87 | -0.744% | 343,082 | +57.574% |
| 2025-06-18 | 247.87 | 249.52 | 244.26 | 244.69 | -1.151% | 435,436 | +56.402% |
| 2025-06-17 | 248.59 | 251.32 | 246.39 | 247.54 | +0.737% | 427,133 | +54.601% |
| 2025-06-16 | 247.44 | 248.17 | 242.56 | 245.73 | -0.671% | 544,222 | +55.740% |
| 2025-06-13 | 249.29 | 250.56 | 243.13 | 247.39 | +1.514% | 667,186 | +54.695% |
| 2025-06-12 | 241.37 | 244.15 | 238.93 | 243.70 | -0.315% | 291,914 | +57.037% |
| 2025-06-11 | 242.99 | 245.62 | 239.75 | 244.47 | +1.263% | 599,809 | +56.543% |
| 2025-06-10 | 237.02 | 243.99 | 235.73 | 241.42 | +3.392% | 758,162 | +58.520% |
| 2025-06-09 | 231.17 | 236.30 | 230.69 | 233.50 | +1.575% | 811,968 | +63.897% |
| 2025-06-06 | 226.48 | 231.28 | 226.48 | 229.88 | +2.460% | 430,066 | +66.478% |
| 2025-06-05 | 225.56 | 226.63 | 223.29 | 224.36 | -0.009% | 313,069 | +70.574% |
| 2025-06-04 | 228.43 | 230.65 | 223.09 | 224.38 | -1.311% | 788,992 | +70.559% |
| 2025-06-03 | 220.00 | 229.38 | 216.68 | 227.36 | +3.200% | 962,664 | +68.323% |
| 2025-06-02 | 221.70 | 222.38 | 216.92 | 220.31 | +1.694% | 604,404 | +73.710% |
| 2025-05-30 | 219.31 | 219.31 | 215.10 | 216.64 | -2.088% | 558,652 | +76.653% |
| 2025-05-29 | 221.00 | 221.53 | 218.00 | 221.26 | +1.138% | 388,667 | +72.964% |
| 2025-05-28 | 223.44 | 223.93 | 217.83 | 218.77 | -0.555% | 647,720 | +74.933% |
| 2025-05-27 | 218.53 | 220.49 | 215.51 | 219.99 | +1.725% | 425,367 | +73.962% |
| 2025-05-23 | 212.32 | 217.00 | 211.87 | 216.26 | +0.083% | 333,543 | +76.963% |
| 2025-05-22 | 214.92 | 217.08 | 210.70 | 216.08 | -0.069% | 297,590 | +77.110% |
| 2025-05-21 | 221.01 | 221.61 | 216.07 | 216.23 | -2.901% | 483,461 | +76.987% |
| 2025-05-20 | 224.91 | 224.91 | 221.73 | 222.69 | -0.983% | 289,697 | +71.853% |
| 2025-05-19 | 225.40 | 225.57 | 222.30 | 224.90 | -1.472% | 728,346 | +70.165% |
| 2025-05-16 | 228.52 | 229.54 | 225.13 | 228.26 | -0.345% | 434,700 | +67.660% |
| 2025-05-15 | 227.94 | 229.05 | 223.86 | 229.05 | -1.212% | 536,252 | +67.081% |
| 2025-05-14 | 229.91 | 233.54 | 229.44 | 231.86 | +0.156% | 465,526 | +65.056% |
| 2025-05-13 | 232.77 | 234.06 | 230.92 | 231.50 | +0.386% | 533,884 | +65.313% |
| 2025-05-12 | 233.37 | 238.22 | 229.07 | 230.61 | +3.939% | 762,100 | +65.951% |
| 2025-05-09 | 222.55 | 224.07 | 220.68 | 221.87 | +1.149% | 303,755 | +72.488% |
| 2025-05-08 | 216.48 | 222.87 | 215.30 | 219.35 | +2.889% | 700,747 | +74.470% |
| 2025-05-07 | 216.03 | 216.03 | 211.79 | 213.19 | -0.860% | 597,298 | +79.511% |
| 2025-05-06 | 218.06 | 219.38 | 214.81 | 215.04 | -0.009% | 671,237 | +77.967% |
| 2025-05-05 | 216.10 | 218.20 | 214.70 | 215.06 | -2.405% | 567,064 | +77.950% |
| 2025-05-02 | 218.00 | 220.97 | 214.85 | 220.36 | +2.598% | 704,918 | +73.670% |
| 2025-05-01 | 209.86 | 216.87 | 209.02 | 214.78 | +2.736% | 667,929 | +78.182% |
| 2025-04-30 | 211.91 | 211.91 | 206.42 | 209.06 | -2.957% | 710,461 | +83.057% |
| 2025-04-29 | 215.88 | 217.08 | 212.10 | 215.43 | +0.312% | 384,302 | +77.645% |
| 2025-04-28 | 216.16 | 217.71 | 213.00 | 214.76 | -0.703% | 268,109 | +78.199% |
| 2025-04-25 | 212.55 | 217.05 | 210.86 | 216.28 | +0.153% | 322,281 | +76.947% |
| 2025-04-24 | 212.87 | 216.72 | 210.22 | 215.95 | +2.971% | 409,357 | +77.217% |
| 2025-04-23 | 216.78 | 220.00 | 208.10 | 209.72 | -1.826% | 652,054 | +82.481% |
| 2025-04-22 | 212.83 | 215.60 | 208.00 | 213.62 | +0.300% | 507,250 | +79.150% |
| 2025-04-21 | 215.79 | 215.79 | 209.80 | 212.98 | -2.678% | 536,809 | +79.688% |
| 2025-04-17 | 214.24 | 221.41 | 214.10 | 218.84 | +3.563% | 542,800 | +74.877% |
| 2025-04-16 | 210.82 | 215.56 | 209.04 | 211.31 | +0.490% | 664,714 | +81.108% |
| 2025-04-15 | 210.20 | 214.00 | 209.34 | 210.28 | -0.152% | 355,096 | +81.995% |
| 2025-04-14 | 215.05 | 215.91 | 207.74 | 210.60 | 0.000% | 759,821 | +81.719% |