TOLL
Tema Durable Quality ETF
stockBATSETF
At CloseOct 2, 2026 11:12:46 AM EDT
41.40USD+0.996%(+0.41)3,245
TOLL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.48 | 41.53 | 41.44 | 41.47 | +1.167% | 3,245 | 0.000% |
| 2026-10-01 | 40.76 | 41.07 | 40.76 | 40.99 | +0.357% | 5,673 | +1.167% |
| 2026-09-30 | 40.85 | 40.92 | 40.79 | 40.85 | -0.037% | 8,651 | +1.528% |
| 2026-09-29 | 40.72 | 40.88 | 40.72 | 40.86 | +0.560% | 856 | +1.491% |
| 2026-09-28 | 40.57 | 40.77 | 40.57 | 40.63 | -0.677% | 4,050 | +2.059% |
| 2026-09-25 | 40.71 | 41.00 | 40.71 | 40.91 | +0.532% | 6,652 | +1.369% |
| 2026-09-24 | 40.68 | 40.72 | 40.65 | 40.69 | -0.063% | 3,012 | +1.907% |
| 2026-09-23 | 40.72 | 40.77 | 40.66 | 40.72 | -0.375% | 1,860 | +1.843% |
| 2026-09-22 | 40.69 | 40.93 | 40.66 | 40.87 | +0.172% | 80,869 | +1.461% |
| 2026-09-21 | 40.40 | 40.80 | 40.40 | 40.80 | +1.611% | 12,035 | +1.636% |
| 2026-09-18 | 39.88 | 40.16 | 39.88 | 40.16 | +0.867% | 5,114 | +3.273% |
| 2026-09-17 | 39.91 | 40.05 | 39.79 | 39.81 | +0.704% | 3,145 | +4.168% |
| 2026-09-16 | 39.88 | 39.95 | 39.50 | 39.53 | +0.081% | 3,735 | +4.902% |
| 2026-09-15 | 39.62 | 39.67 | 39.50 | 39.50 | -0.653% | 3,122 | +4.987% |
| 2026-09-14 | 39.77 | 39.85 | 39.72 | 39.76 | -1.476% | 1,643 | +4.301% |
| 2026-09-11 | 40.41 | 40.43 | 40.26 | 40.36 | +0.914% | 5,242 | +2.762% |
| 2026-09-10 | 40.07 | 40.27 | 39.99 | 39.99 | -1.064% | 22,439 | +3.701% |
| 2026-09-09 | 39.11 | 41.41 | 39.11 | 40.42 | +3.250% | 24,933 | +2.598% |
| 2026-09-08 | 39.00 | 39.32 | 39.00 | 39.15 | +0.097% | 73,378 | +5.932% |
| 2026-09-04 | 38.86 | 39.11 | 38.86 | 39.11 | +0.617% | 11,452 | +6.034% |
| 2026-09-03 | 38.61 | 38.92 | 38.49 | 38.87 | +0.595% | 5,092 | +6.689% |
| 2026-09-02 | 38.70 | 38.80 | 38.59 | 38.64 | -0.145% | 2,058 | +7.324% |
| 2026-09-01 | 38.95 | 38.95 | 38.66 | 38.70 | -1.518% | 4,487 | +7.168% |
| 2026-08-31 | 39.33 | 39.37 | 39.22 | 39.29 | -0.650% | 2,310 | +5.541% |
| 2026-08-28 | 40.25 | 40.25 | 39.55 | 39.55 | -1.394% | 2,089 | +4.855% |
| 2026-08-27 | 39.90 | 40.16 | 39.90 | 40.11 | +0.870% | 1,810 | +3.393% |
| 2026-08-26 | 39.86 | 39.86 | 39.70 | 39.76 | +0.266% | 2,504 | +4.293% |
| 2026-08-25 | 39.57 | 39.66 | 39.55 | 39.66 | +0.599% | 2,118 | +4.570% |
| 2026-08-24 | 39.16 | 39.42 | 39.15 | 39.42 | -0.134% | 5,489 | +5.196% |
| 2026-08-21 | 39.37 | 39.47 | 39.37 | 39.47 | +0.679% | 828 | +5.055% |
| 2026-08-20 | 39.38 | 39.38 | 39.17 | 39.21 | -0.437% | 1,934 | +5.769% |
| 2026-08-19 | 39.59 | 39.63 | 39.33 | 39.38 | -0.838% | 2,768 | +5.307% |
| 2026-08-18 | 39.84 | 39.84 | 39.59 | 39.71 | -1.371% | 2,803 | +4.425% |
| 2026-08-17 | 40.19 | 40.45 | 40.19 | 40.27 | -0.168% | 2,638 | +2.993% |
| 2026-08-14 | 40.30 | 40.33 | 40.30 | 40.33 | -0.562% | 799 | +2.820% |
| 2026-08-13 | 40.73 | 40.78 | 40.56 | 40.56 | +0.326% | 2,152 | +2.242% |
| 2026-08-12 | 40.42 | 40.66 | 40.28 | 40.43 | +1.087% | 6,928 | +2.575% |
| 2026-08-11 | 40.04 | 40.17 | 39.90 | 39.99 | +0.356% | 3,218 | +3.690% |
| 2026-08-10 | 40.37 | 40.37 | 39.85 | 39.85 | -0.469% | 17,709 | +4.059% |
| 2026-08-07 | 40.30 | 40.30 | 39.96 | 40.04 | +0.604% | 5,666 | +3.571% |
| 2026-08-06 | 39.97 | 40.05 | 39.80 | 39.80 | -0.359% | 4,668 | +4.196% |
| 2026-08-05 | 40.12 | 40.28 | 39.94 | 39.94 | -0.403% | 2,653 | +3.822% |
| 2026-08-04 | 39.82 | 40.20 | 39.78 | 40.11 | +2.321% | 2,794 | +3.403% |
| 2026-08-03 | 38.78 | 39.20 | 38.78 | 39.20 | +0.188% | 2,332 | +5.803% |
| 2026-07-31 | 38.98 | 39.29 | 38.00 | 39.12 | +0.726% | 5,555 | +6.001% |
| 2026-07-30 | 38.95 | 39.14 | 38.72 | 38.84 | +1.669% | 4,970 | +6.771% |
| 2026-07-29 | 38.47 | 38.77 | 38.19 | 38.20 | -1.723% | 7,057 | +8.554% |
| 2026-07-28 | 38.77 | 38.91 | 38.72 | 38.87 | -0.795% | 11,320 | +6.683% |
| 2026-07-27 | 39.12 | 39.18 | 38.77 | 39.18 | +0.578% | 3,866 | +5.834% |
| 2026-07-24 | 39.27 | 39.28 | 38.87 | 38.96 | -1.016% | 5,642 | +6.446% |
| 2026-07-23 | 39.32 | 39.39 | 39.22 | 39.36 | -0.433% | 2,527 | +5.365% |
| 2026-07-22 | 39.59 | 39.74 | 39.34 | 39.53 | +0.165% | 6,928 | +4.908% |
| 2026-07-21 | 39.36 | 39.51 | 39.19 | 39.46 | +0.816% | 4,186 | +5.081% |
| 2026-07-20 | 39.40 | 39.41 | 39.12 | 39.15 | -1.156% | 2,697 | +5.939% |
| 2026-07-17 | 39.70 | 39.81 | 39.54 | 39.60 | -0.919% | 2,348 | +4.714% |
| 2026-07-16 | 40.24 | 40.31 | 39.81 | 39.97 | -0.941% | 4,037 | +3.752% |
| 2026-07-15 | 40.48 | 40.48 | 39.99 | 40.35 | -0.444% | 3,039 | +2.776% |
| 2026-07-14 | 40.63 | 40.66 | 40.47 | 40.53 | +0.735% | 4,883 | +2.319% |
| 2026-07-13 | 40.35 | 40.44 | 40.13 | 40.23 | -0.835% | 4,167 | +3.072% |
| 2026-07-10 | 40.49 | 40.86 | 40.36 | 40.57 | -0.205% | 16,284 | +2.211% |
| 2026-07-09 | 40.72 | 40.92 | 40.66 | 40.66 | +1.818% | 1,097 | +2.002% |
| 2026-07-08 | 39.78 | 40.11 | 39.76 | 39.93 | -0.640% | 11,992 | +3.857% |
| 2026-07-07 | 40.24 | 40.43 | 39.92 | 40.19 | -1.824% | 69,294 | +3.192% |
| 2026-07-06 | 40.99 | 41.06 | 40.88 | 40.93 | +0.946% | 3,884 | +1.310% |
| 2026-07-02 | 41.26 | 41.32 | 40.37 | 40.55 | -1.537% | 3,738 | +2.269% |
| 2026-07-01 | 41.33 | 41.46 | 41.04 | 41.18 | -1.358% | 34,341 | +0.697% |
| 2026-06-30 | 41.02 | 41.94 | 41.02 | 41.75 | +1.867% | 1,857 | -0.671% |
| 2026-06-29 | 40.55 | 41.09 | 39.51 | 40.98 | +1.860% | 26,176 | +1.183% |
| 2026-06-26 | 40.52 | 40.52 | 40.24 | 40.24 | -2.265% | 249,838 | +3.066% |
| 2026-06-25 | 41.15 | 41.33 | 40.98 | 41.17 | +1.685% | 150,849 | +0.731% |
| 2026-06-24 | 40.26 | 40.79 | 40.26 | 40.49 | +0.545% | 3,201 | +2.428% |
| 2026-06-23 | 40.16 | 40.51 | 40.12 | 40.27 | -2.405% | 12,655 | +2.986% |
| 2026-06-22 | 40.68 | 41.56 | 40.01 | 41.26 | +0.978% | 13,466 | +0.509% |
| 2026-06-18 | 40.75 | 40.98 | 40.75 | 40.86 | +1.846% | 7,174 | +1.492% |
| 2026-06-17 | 40.78 | 41.02 | 40.10 | 40.12 | -0.684% | 8,737 | +3.365% |
| 2026-06-16 | 41.01 | 41.01 | 40.40 | 40.40 | -1.163% | 6,271 | +2.659% |
| 2026-06-15 | 40.91 | 41.04 | 40.87 | 40.87 | +1.746% | 4,089 | +1.465% |
| 2026-06-12 | 39.74 | 40.26 | 39.73 | 40.17 | +0.800% | 3,348 | +3.236% |
| 2026-06-11 | 39.01 | 39.91 | 39.01 | 39.85 | +3.231% | 13,503 | +4.062% |
| 2026-06-10 | 38.90 | 39.45 | 38.59 | 38.60 | -1.266% | 9,077 | +7.424% |
| 2026-06-09 | 39.09 | 39.68 | 38.38 | 39.10 | +0.606% | 8,843 | +6.064% |
| 2026-06-08 | 38.95 | 39.10 | 38.76 | 38.86 | +0.589% | 5,082 | +6.707% |
| 2026-06-05 | 39.52 | 39.52 | 38.47 | 38.64 | -2.734% | 5,334 | +7.336% |
| 2026-06-04 | 39.28 | 39.89 | 39.28 | 39.72 | -0.427% | 7,977 | +4.401% |
| 2026-06-03 | 39.59 | 39.90 | 39.59 | 39.89 | +0.576% | 13,117 | +3.956% |
| 2026-06-02 | 39.41 | 39.66 | 39.29 | 39.66 | +0.724% | 7,764 | +4.555% |
| 2026-06-01 | 37.71 | 39.51 | 36.85 | 39.38 | -0.351% | 5,717 | +5.312% |
| 2026-05-29 | 39.43 | 39.61 | 39.38 | 39.52 | +0.657% | 4,128 | +4.942% |
| 2026-05-28 | 39.11 | 39.35 | 39.09 | 39.26 | +0.042% | 1,926 | +5.631% |
| 2026-05-27 | 39.60 | 39.60 | 39.06 | 39.24 | -0.332% | 5,673 | +5.675% |
| 2026-05-26 | 39.18 | 39.42 | 39.18 | 39.37 | +1.883% | 3,532 | +5.324% |
| 2026-05-22 | 38.48 | 38.82 | 38.48 | 38.65 | +0.982% | 1,703 | +7.307% |
| 2026-05-21 | 38.12 | 38.40 | 38.04 | 38.27 | -0.049% | 4,284 | +8.361% |
| 2026-05-20 | 37.74 | 38.29 | 37.74 | 38.29 | +2.022% | 2,146 | +8.308% |
| 2026-05-19 | 37.56 | 37.75 | 37.53 | 37.53 | -1.171% | 7,273 | +10.498% |
| 2026-05-18 | 37.99 | 37.99 | 37.69 | 37.97 | +0.074% | 5,494 | +9.205% |
| 2026-05-15 | 38.15 | 38.15 | 37.95 | 37.95 | -1.896% | 1,392 | +9.285% |
| 2026-05-14 | 38.25 | 38.79 | 38.25 | 38.68 | +0.480% | 3,805 | +7.213% |
| 2026-05-13 | 38.45 | 38.53 | 38.20 | 38.50 | +0.297% | 7,817 | +7.728% |
| 2026-05-12 | 38.30 | 38.50 | 38.10 | 38.38 | -0.254% | 4,111 | +8.048% |
| 2026-05-11 | 38.36 | 38.59 | 38.36 | 38.48 | +0.385% | 3,034 | +7.773% |
| 2026-05-08 | 38.20 | 38.45 | 38.20 | 38.33 | +0.984% | 2,050 | +8.188% |
| 2026-05-07 | 38.36 | 38.36 | 37.89 | 37.96 | -0.784% | 2,628 | +9.252% |
| 2026-05-06 | 37.95 | 38.26 | 37.95 | 38.26 | +2.138% | 1,855 | +8.395% |
| 2026-05-05 | 37.30 | 37.49 | 37.30 | 37.46 | +1.292% | 3,180 | +10.712% |
| 2026-05-04 | 37.21 | 37.29 | 36.80 | 36.98 | -0.494% | 2,464 | +12.143% |
| 2026-05-01 | 37.20 | 37.30 | 37.15 | 37.16 | +0.381% | 2,635 | +11.589% |
| 2026-04-30 | 36.69 | 37.05 | 36.65 | 37.02 | +0.871% | 6,045 | +12.014% |
| 2026-04-29 | 36.63 | 36.70 | 36.55 | 36.70 | +0.876% | 1,518 | +12.990% |
| 2026-04-28 | 36.55 | 36.55 | 36.30 | 36.38 | -1.037% | 7,577 | +13.980% |
| 2026-04-27 | 36.87 | 36.87 | 36.71 | 36.77 | -0.709% | 8,418 | +12.797% |
| 2026-04-24 | 36.89 | 37.06 | 36.84 | 37.03 | +1.085% | 3,530 | +11.998% |
| 2026-04-23 | 36.77 | 36.82 | 36.51 | 36.63 | -0.645% | 2,282 | +13.213% |
| 2026-04-22 | 36.96 | 36.96 | 36.69 | 36.87 | +0.385% | 7,823 | +12.483% |
| 2026-04-21 | 36.95 | 36.95 | 36.73 | 36.73 | -0.768% | 1,421 | +12.916% |
| 2026-04-20 | 36.84 | 37.05 | 36.84 | 37.01 | -0.106% | 3,741 | +12.049% |
| 2026-04-17 | 36.92 | 37.17 | 36.88 | 37.05 | +1.674% | 5,203 | +11.930% |
| 2026-04-16 | 36.47 | 36.64 | 36.41 | 36.44 | +0.070% | 4,317 | +13.804% |
| 2026-04-15 | 36.38 | 36.41 | 36.28 | 36.41 | -0.182% | 11,069 | +13.884% |
| 2026-04-14 | 36.33 | 36.61 | 36.33 | 36.48 | +1.125% | 10,448 | +13.676% |
| 2026-04-13 | 35.45 | 36.08 | 35.45 | 36.08 | +1.306% | 1,751 | +14.955% |
| 2026-04-10 | 36.01 | 36.01 | 35.59 | 35.61 | -0.681% | 2,416 | +16.456% |
| 2026-04-09 | 35.63 | 35.93 | 35.52 | 35.85 | +0.347% | 3,339 | +15.663% |
| 2026-04-08 | 35.90 | 35.90 | 35.62 | 35.73 | +3.731% | 7,663 | +16.065% |
| 2026-04-07 | 34.34 | 34.45 | 34.11 | 34.45 | +0.160% | 19,032 | +20.395% |
| 2026-04-06 | 34.07 | 34.39 | 34.06 | 34.39 | +1.013% | 4,237 | +20.587% |
| 2026-04-02 | 33.94 | 34.19 | 33.94 | 34.05 | -0.015% | 8,298 | +21.809% |
| 2026-04-01 | 33.85 | 34.31 | 33.85 | 34.05 | +0.946% | 5,949 | +21.791% |
| 2026-03-31 | 33.34 | 33.76 | 33.09 | 33.73 | +1.569% | 21,265 | +22.943% |
| 2026-03-30 | 32.89 | 33.21 | 32.72 | 33.21 | +0.606% | 6,280 | +24.872% |
| 2026-03-27 | 33.34 | 33.41 | 32.89 | 33.01 | -1.668% | 9,331 | +25.629% |
| 2026-03-26 | 33.78 | 34.01 | 33.57 | 33.57 | -1.712% | 2,740 | +23.533% |
| 2026-03-25 | 34.33 | 34.33 | 33.91 | 34.15 | +0.188% | 4,389 | +21.417% |
| 2026-03-24 | 33.79 | 34.26 | 33.79 | 34.09 | -0.057% | 10,376 | +21.646% |
| 2026-03-23 | 34.48 | 34.55 | 34.11 | 34.11 | +1.070% | 5,557 | +21.577% |
| 2026-03-20 | 34.07 | 34.20 | 33.64 | 33.75 | -1.290% | 4,753 | +22.878% |
| 2026-03-19 | 34.23 | 34.31 | 33.86 | 34.19 | +0.205% | 9,254 | +21.293% |
| 2026-03-18 | 34.94 | 34.94 | 34.12 | 34.12 | -1.926% | 8,555 | +21.542% |
| 2026-03-17 | 34.72 | 34.87 | 34.60 | 34.79 | +1.163% | 23,542 | +19.201% |
| 2026-03-16 | 34.48 | 34.60 | 34.39 | 34.39 | +1.207% | 4,213 | +20.587% |
| 2026-03-13 | 34.26 | 34.42 | 33.97 | 33.98 | -0.556% | 6,336 | +22.042% |
| 2026-03-12 | 34.46 | 34.50 | 34.17 | 34.17 | -1.690% | 4,144 | +21.364% |
| 2026-03-11 | 34.91 | 34.98 | 34.66 | 34.76 | -0.524% | 6,874 | +19.312% |
| 2026-03-10 | 35.19 | 35.39 | 34.94 | 34.94 | -0.539% | 5,200 | +18.687% |
| 2026-03-09 | 34.20 | 35.17 | 34.20 | 35.13 | +0.948% | 6,891 | +18.047% |
| 2026-03-06 | 34.94 | 35.15 | 34.80 | 34.80 | -1.944% | 13,568 | +19.167% |
| 2026-03-05 | 35.73 | 35.73 | 35.26 | 35.49 | -1.520% | 5,979 | +16.850% |
| 2026-03-04 | 35.83 | 36.12 | 35.71 | 36.04 | +0.890% | 6,541 | +15.073% |
| 2026-03-03 | 35.80 | 35.92 | 35.40 | 35.72 | -1.814% | 9,102 | +16.097% |
| 2026-03-02 | 36.04 | 36.55 | 36.04 | 36.38 | -0.642% | 10,350 | +13.991% |
| 2026-02-27 | 36.49 | 36.64 | 36.43 | 36.62 | +0.206% | 4,304 | +13.259% |
| 2026-02-26 | 36.42 | 36.55 | 36.20 | 36.54 | +0.014% | 24,129 | +13.492% |
| 2026-02-25 | 36.44 | 36.61 | 36.43 | 36.53 | +0.592% | 8,522 | +13.508% |
| 2026-02-24 | 35.95 | 36.37 | 35.95 | 36.32 | +1.311% | 4,530 | +14.180% |
| 2026-02-23 | 36.24 | 36.24 | 35.73 | 35.85 | -1.267% | 11,731 | +15.676% |
| 2026-02-20 | 36.14 | 36.43 | 36.12 | 36.31 | +0.332% | 7,486 | +14.211% |
| 2026-02-19 | 35.90 | 36.19 | 35.84 | 36.19 | -0.193% | 5,638 | +14.590% |
| 2026-02-18 | 36.16 | 36.32 | 36.11 | 36.26 | +1.050% | 7,392 | +14.368% |
| 2026-02-17 | 35.80 | 35.98 | 35.64 | 35.88 | +0.065% | 13,161 | +15.569% |
| 2026-02-13 | 35.52 | 36.17 | 35.52 | 35.86 | +1.214% | 86,539 | +15.644% |
| 2026-02-12 | 35.72 | 35.74 | 35.26 | 35.43 | -1.254% | 6,509 | +17.048% |
| 2026-02-11 | 36.08 | 36.08 | 35.61 | 35.88 | +0.112% | 12,171 | +15.580% |
| 2026-02-10 | 36.14 | 36.22 | 35.84 | 35.84 | -1.260% | 16,783 | +15.709% |
| 2026-02-09 | 36.23 | 36.38 | 36.22 | 36.30 | -0.282% | 5,774 | +14.251% |
| 2026-02-06 | 35.76 | 36.40 | 35.76 | 36.40 | +2.738% | 10,922 | +13.929% |
| 2026-02-05 | 35.49 | 35.80 | 35.30 | 35.43 | -0.239% | 6,117 | +17.048% |
| 2026-02-04 | 35.45 | 35.62 | 35.21 | 35.52 | -0.657% | 4,481 | +16.768% |
| 2026-02-03 | 36.44 | 36.44 | 35.59 | 35.75 | -2.082% | 9,145 | +16.000% |
| 2026-02-02 | 36.26 | 36.61 | 36.26 | 36.51 | +0.302% | 14,789 | +13.585% |
| 2026-01-30 | 36.73 | 36.91 | 36.34 | 36.40 | -1.728% | 42,753 | +13.929% |
| 2026-01-29 | 37.00 | 37.06 | 36.60 | 37.04 | +0.162% | 20,411 | +11.960% |
| 2026-01-28 | 37.07 | 37.09 | 36.90 | 36.98 | -0.243% | 28,895 | +12.142% |
| 2026-01-27 | 36.81 | 37.07 | 36.81 | 37.07 | +0.706% | 19,584 | +11.869% |
| 2026-01-26 | 36.81 | 36.91 | 36.75 | 36.81 | +0.409% | 14,870 | +12.660% |
| 2026-01-23 | 36.61 | 36.76 | 36.49 | 36.66 | -0.326% | 15,654 | +13.121% |
| 2026-01-22 | 37.15 | 37.15 | 36.71 | 36.78 | -0.342% | 25,445 | +12.751% |
| 2026-01-21 | 36.35 | 37.03 | 36.35 | 36.91 | +1.475% | 22,357 | +12.366% |
| 2026-01-20 | 36.55 | 36.72 | 36.28 | 36.37 | -2.231% | 114,718 | +14.023% |
| 2026-01-16 | 36.93 | 37.30 | 36.93 | 37.20 | +0.541% | 21,657 | +11.478% |
| 2026-01-15 | 36.92 | 37.19 | 36.92 | 37.00 | +0.955% | 33,003 | +12.081% |
| 2026-01-14 | 36.52 | 36.68 | 36.47 | 36.65 | -0.245% | 31,663 | +13.151% |
| 2026-01-13 | 36.85 | 36.92 | 36.64 | 36.74 | -0.783% | 35,087 | +12.874% |
| 2026-01-12 | 36.61 | 37.06 | 36.61 | 37.03 | +0.176% | 44,060 | +11.990% |
| 2026-01-09 | 36.39 | 36.98 | 36.39 | 36.97 | +1.608% | 122,308 | +12.187% |
| 2026-01-08 | 36.30 | 36.52 | 36.30 | 36.38 | -0.520% | 27,923 | +13.991% |
| 2026-01-07 | 36.61 | 36.79 | 36.55 | 36.57 | -0.109% | 105,221 | +13.399% |
| 2026-01-06 | 35.99 | 36.73 | 35.99 | 36.61 | +1.272% | 71,009 | +13.275% |
| 2026-01-05 | 35.39 | 36.20 | 35.39 | 36.15 | +2.211% | 151,861 | +14.716% |
| 2026-01-02 | 35.29 | 35.37 | 35.17 | 35.37 | +0.415% | 8,524 | +17.253% |
| 2025-12-31 | 35.52 | 35.56 | 35.20 | 35.22 | -0.756% | 5,754 | +17.740% |
| 2025-12-30 | 35.60 | 35.69 | 35.49 | 35.49 | -0.644% | 13,015 | +16.850% |
| 2025-12-29 | 35.65 | 35.75 | 35.54 | 35.72 | -0.112% | 10,864 | +16.097% |
| 2025-12-26 | 35.73 | 35.77 | 35.66 | 35.76 | +0.224% | 7,338 | +15.968% |
| 2025-12-24 | 35.54 | 35.68 | 35.53 | 35.68 | +0.620% | 3,983 | +16.228% |
| 2025-12-23 | 35.43 | 35.64 | 35.40 | 35.46 | -0.113% | 73,984 | +16.949% |
| 2025-12-22 | 35.23 | 35.62 | 35.22 | 35.50 | +1.082% | 11,710 | +16.817% |
| 2025-12-19 | 34.84 | 35.23 | 34.84 | 35.12 | +0.515% | 9,324 | +18.081% |
| 2025-12-18 | 34.96 | 35.23 | 34.51 | 34.94 | +0.547% | 26,341 | +18.689% |
| 2025-12-17 | 35.09 | 35.25 | 34.73 | 34.75 | -0.912% | 14,572 | +19.338% |
| 2025-12-16 | 35.14 | 35.23 | 34.98 | 35.07 | -0.623% | 61,489 | +18.249% |
| 2025-12-15 | 35.45 | 35.46 | 35.17 | 35.29 | +0.170% | 67,079 | +17.512% |
| 2025-12-12 | 35.46 | 35.68 | 35.19 | 35.23 | -0.733% | 11,217 | +17.712% |
| 2025-12-11 | 34.87 | 35.57 | 34.87 | 35.49 | +1.458% | 17,611 | +16.850% |
| 2025-12-10 | 34.64 | 35.28 | 34.64 | 34.98 | +0.143% | 33,507 | +18.553% |
| 2025-12-09 | 34.90 | 35.11 | 34.88 | 34.93 | -0.029% | 22,797 | +18.723% |
| 2025-12-08 | 35.35 | 35.35 | 34.81 | 34.94 | -0.356% | 21,277 | +18.689% |
| 2025-12-05 | 35.01 | 35.26 | 35.01 | 35.06 | -0.114% | 17,223 | +18.266% |
| 2025-12-04 | 35.05 | 35.10 | 34.95 | 35.10 | +0.014% | 17,528 | +18.131% |
| 2025-12-03 | 34.82 | 35.20 | 34.82 | 35.10 | +0.790% | 27,077 | +18.148% |
| 2025-12-02 | 34.82 | 34.92 | 34.72 | 34.83 | +0.201% | 62,311 | +19.081% |
| 2025-12-01 | 34.12 | 34.95 | 34.12 | 34.76 | -1.039% | 11,147 | +19.321% |
| 2025-11-28 | 35.00 | 35.16 | 35.00 | 35.12 | +0.286% | 4,636 | +18.081% |
| 2025-11-26 | 34.79 | 35.12 | 34.79 | 35.02 | +0.401% | 9,955 | +18.418% |
| 2025-11-25 | 34.50 | 34.95 | 34.50 | 34.88 | +1.632% | 15,444 | +18.893% |
| 2025-11-24 | 34.08 | 34.48 | 34.06 | 34.32 | +0.705% | 41,225 | +20.833% |
| 2025-11-21 | 33.88 | 34.42 | 33.81 | 34.08 | +1.217% | 124,431 | +21.685% |
| 2025-11-20 | 34.51 | 34.51 | 33.67 | 33.67 | -1.062% | 2,589 | +23.165% |
| 2025-11-19 | 33.86 | 34.10 | 33.86 | 34.03 | +0.462% | 3,973 | +21.857% |
| 2025-11-18 | 33.97 | 34.05 | 33.70 | 33.88 | -0.351% | 5,078 | +22.421% |
| 2025-11-17 | 34.29 | 34.39 | 33.96 | 33.99 | -1.139% | 4,018 | +21.991% |
| 2025-11-14 | 34.35 | 34.61 | 34.35 | 34.39 | -0.778% | 5,215 | +20.601% |
| 2025-11-13 | 35.00 | 35.02 | 34.66 | 34.66 | -1.114% | 5,369 | +19.663% |
| 2025-11-12 | 35.06 | 35.20 | 35.04 | 35.05 | +0.300% | 4,637 | +18.330% |
| 2025-11-11 | 34.77 | 35.00 | 34.76 | 34.94 | +0.458% | 3,456 | +18.684% |
| 2025-11-10 | 34.83 | 34.83 | 34.44 | 34.78 | +0.784% | 4,952 | +19.228% |
| 2025-11-07 | 34.48 | 34.51 | 34.20 | 34.51 | +0.004% | 6,389 | +20.163% |
| 2025-11-06 | 34.85 | 34.85 | 34.30 | 34.51 | -0.650% | 4,186 | +20.168% |
| 2025-11-05 | 34.66 | 34.83 | 34.66 | 34.74 | +0.407% | 4,797 | +19.387% |
| 2025-11-04 | 34.78 | 34.83 | 34.59 | 34.59 | -0.618% | 4,584 | +19.873% |
| 2025-11-03 | 34.60 | 34.81 | 34.60 | 34.81 | +0.274% | 3,947 | +19.132% |
| 2025-10-31 | 34.53 | 34.80 | 34.53 | 34.72 | +0.690% | 2,812 | +19.458% |
| 2025-10-30 | 34.47 | 34.81 | 34.46 | 34.48 | +0.035% | 9,131 | +20.282% |
| 2025-10-29 | 34.83 | 34.83 | 34.41 | 34.47 | -1.477% | 7,608 | +20.324% |
| 2025-10-28 | 35.16 | 35.16 | 34.74 | 34.98 | -0.306% | 8,381 | +18.547% |
| 2025-10-27 | 35.15 | 35.15 | 35.03 | 35.09 | +0.716% | 5,391 | +18.184% |
| 2025-10-24 | 34.87 | 34.98 | 34.78 | 34.84 | +0.606% | 13,603 | +19.030% |
| 2025-10-23 | 34.53 | 34.73 | 34.51 | 34.63 | +0.256% | 24,993 | +19.752% |
| 2025-10-22 | 34.82 | 34.82 | 34.47 | 34.54 | -0.457% | 11,321 | +20.058% |
| 2025-10-21 | 34.60 | 34.86 | 34.60 | 34.70 | +0.115% | 43,161 | +19.510% |
| 2025-10-20 | 34.84 | 34.84 | 34.52 | 34.66 | +0.905% | 8,195 | +19.648% |
| 2025-10-17 | 34.24 | 34.40 | 34.18 | 34.35 | +0.630% | 3,832 | +20.731% |
| 2025-10-16 | 34.60 | 34.60 | 34.04 | 34.13 | -0.719% | 4,021 | +21.492% |
| 2025-10-15 | 34.52 | 34.60 | 34.12 | 34.38 | +0.214% | 5,090 | +20.619% |
| 2025-10-14 | 34.09 | 34.44 | 34.03 | 34.31 | +0.498% | 4,192 | +20.877% |
| 2025-10-13 | 34.07 | 34.20 | 34.05 | 34.14 | +0.820% | 6,053 | +21.479% |
| 2025-10-10 | 34.65 | 34.65 | 33.86 | 33.86 | -1.657% | 8,779 | +22.475% |
| 2025-10-09 | 34.68 | 34.71 | 34.35 | 34.43 | -0.698% | 2,067 | +20.446% |
| 2025-10-08 | 34.68 | 34.79 | 34.59 | 34.67 | +0.032% | 6,413 | +19.606% |
| 2025-10-07 | 35.00 | 35.00 | 34.62 | 34.66 | -0.361% | 3,614 | +19.644% |
| 2025-10-06 | 34.83 | 34.85 | 34.79 | 34.79 | -0.084% | 1,857 | +19.213% |
| 2025-10-03 | 34.72 | 35.01 | 34.72 | 34.82 | +0.565% | 4,967 | +19.113% |
| 2025-10-02 | 34.75 | 34.83 | 34.40 | 34.62 | +0.377% | 8,069 | +19.786% |
| 2025-10-01 | 34.51 | 34.51 | 34.21 | 34.49 | +0.743% | 13,930 | +20.238% |
| 2025-09-30 | 34.11 | 34.25 | 34.00 | 34.24 | +0.523% | 8,639 | +21.131% |
| 2025-09-29 | 34.07 | 34.13 | 33.97 | 34.06 | +0.171% | 3,780 | +21.765% |
| 2025-09-26 | 34.07 | 34.12 | 33.88 | 34.00 | +0.357% | 3,400 | +21.972% |
| 2025-09-25 | 34.07 | 34.07 | 33.74 | 33.88 | -0.580% | 6,908 | +22.407% |
| 2025-09-24 | 34.36 | 34.36 | 34.03 | 34.08 | -0.652% | 6,025 | +21.697% |
| 2025-09-23 | 34.42 | 34.43 | 34.27 | 34.30 | -0.378% | 5,318 | +20.904% |
| 2025-09-22 | 34.21 | 34.48 | 34.21 | 34.43 | +0.446% | 6,031 | +20.447% |
| 2025-09-19 | 34.54 | 34.54 | 34.19 | 34.28 | +0.119% | 5,465 | +20.984% |
| 2025-09-18 | 34.20 | 34.43 | 34.20 | 34.24 | +0.106% | 7,036 | +21.128% |
| 2025-09-17 | 34.21 | 34.43 | 34.16 | 34.20 | +0.441% | 9,120 | +21.257% |
| 2025-09-16 | 34.03 | 34.12 | 33.92 | 34.05 | -0.117% | 7,021 | +21.791% |
| 2025-09-15 | 34.15 | 34.20 | 34.02 | 34.09 | -0.069% | 6,740 | +21.649% |
| 2025-09-12 | 34.65 | 34.65 | 34.08 | 34.11 | -0.816% | 54,617 | +21.565% |
| 2025-09-11 | 34.13 | 34.39 | 33.87 | 34.39 | +2.121% | 237,887 | +20.573% |
| 2025-09-10 | 34.03 | 34.03 | 33.53 | 33.68 | -1.391% | 6,833 | +23.129% |
| 2025-09-09 | 34.54 | 34.54 | 34.06 | 34.16 | -0.398% | 6,118 | +21.417% |
| 2025-09-08 | 34.05 | 34.29 | 34.05 | 34.29 | +0.482% | 2,473 | +20.933% |
| 2025-09-05 | 34.46 | 34.46 | 33.95 | 34.13 | +0.152% | 4,079 | +21.516% |
| 2025-09-04 | 33.65 | 34.08 | 33.65 | 34.08 | +0.874% | 3,100 | +21.701% |
| 2025-09-03 | 34.11 | 34.11 | 33.62 | 33.78 | -0.089% | 10,538 | +22.765% |
| 2025-09-02 | 33.87 | 33.87 | 33.69 | 33.81 | -0.880% | 6,003 | +22.656% |
| 2025-08-29 | 34.14 | 34.16 | 33.99 | 34.11 | -0.161% | 4,831 | +21.577% |
| 2025-08-28 | 34.44 | 34.44 | 34.04 | 34.17 | +0.159% | 8,089 | +21.381% |
| 2025-08-27 | 33.94 | 34.17 | 33.94 | 34.11 | +0.003% | 4,985 | +21.574% |
| 2025-08-26 | 34.28 | 34.28 | 33.99 | 34.11 | +0.103% | 7,977 | +21.577% |
| 2025-08-25 | 34.34 | 34.34 | 34.07 | 34.08 | -0.819% | 4,626 | +21.702% |
| 2025-08-22 | 34.19 | 34.48 | 34.19 | 34.36 | +1.138% | 3,177 | +20.705% |
| 2025-08-21 | 34.01 | 34.04 | 33.92 | 33.97 | -0.760% | 16,876 | +22.078% |
| 2025-08-20 | 34.24 | 34.31 | 34.10 | 34.23 | +0.347% | 5,696 | +21.151% |
| 2025-08-19 | 34.15 | 34.33 | 34.05 | 34.11 | +0.099% | 4,240 | +21.572% |
| 2025-08-18 | 34.48 | 34.48 | 34.08 | 34.08 | -0.209% | 8,043 | +21.692% |
| 2025-08-15 | 34.28 | 34.28 | 34.15 | 34.15 | -0.671% | 3,394 | +21.438% |
| 2025-08-14 | 34.39 | 34.39 | 34.21 | 34.38 | -0.358% | 6,202 | +20.622% |
| 2025-08-13 | 34.39 | 34.50 | 34.33 | 34.50 | +1.045% | 4,863 | +20.191% |
| 2025-08-12 | 33.91 | 34.17 | 33.85 | 34.15 | +1.152% | 4,285 | +21.447% |
| 2025-08-11 | 34.03 | 34.03 | 33.76 | 33.76 | -0.596% | 13,744 | +22.846% |
| 2025-08-08 | 33.92 | 33.97 | 33.79 | 33.96 | +0.569% | 10,726 | +22.114% |
| 2025-08-07 | 34.20 | 34.20 | 33.60 | 33.77 | -0.536% | 6,046 | +22.810% |
| 2025-08-06 | 34.25 | 34.25 | 33.85 | 33.95 | +0.025% | 4,949 | +22.152% |
| 2025-08-05 | 34.28 | 34.28 | 33.89 | 33.94 | -0.899% | 3,943 | +22.182% |
| 2025-08-04 | 34.05 | 34.29 | 34.05 | 34.25 | +1.603% | 4,433 | +21.083% |
| 2025-08-01 | 33.70 | 33.77 | 33.42 | 33.71 | -0.443% | 3,170 | +23.024% |
| 2025-07-31 | 34.71 | 34.71 | 33.86 | 33.86 | -2.470% | 7,602 | +22.479% |
| 2025-07-30 | 34.74 | 34.89 | 34.66 | 34.72 | +0.160% | 5,128 | +19.454% |
| 2025-07-29 | 34.85 | 34.85 | 34.64 | 34.66 | +0.185% | 3,072 | +19.645% |
| 2025-07-28 | 34.81 | 34.81 | 34.59 | 34.60 | -0.409% | 6,063 | +19.867% |
| 2025-07-25 | 34.43 | 34.90 | 34.43 | 34.74 | +0.611% | 11,085 | +19.376% |
| 2025-07-24 | 34.52 | 34.69 | 34.50 | 34.53 | +0.169% | 8,362 | +20.105% |
| 2025-07-23 | 34.29 | 34.47 | 34.21 | 34.47 | +1.055% | 4,012 | +20.309% |
| 2025-07-22 | 34.11 | 34.18 | 33.93 | 34.11 | +0.501% | 8,163 | +21.577% |
| 2025-07-21 | 34.08 | 34.20 | 33.94 | 33.94 | -0.059% | 4,244 | +22.186% |
| 2025-07-18 | 34.23 | 34.23 | 33.89 | 33.96 | -0.452% | 12,226 | +22.115% |
| 2025-07-17 | 33.99 | 34.15 | 33.99 | 34.11 | +0.146% | 5,403 | +21.562% |
| 2025-07-16 | 34.01 | 34.13 | 33.73 | 34.06 | +0.589% | 8,766 | +21.740% |
| 2025-07-15 | 34.26 | 34.26 | 33.80 | 33.87 | -0.937% | 7,909 | +22.457% |
| 2025-07-14 | 34.03 | 34.27 | 34.03 | 34.19 | -0.080% | 7,387 | +21.310% |
| 2025-07-11 | 34.41 | 34.41 | 34.18 | 34.21 | -0.848% | 4,621 | +21.213% |
| 2025-07-10 | 34.25 | 34.51 | 34.25 | 34.51 | +0.656% | 4,682 | +20.185% |
| 2025-07-09 | 34.40 | 34.40 | 34.07 | 34.28 | +0.442% | 5,773 | +20.974% |
| 2025-07-08 | 34.21 | 34.22 | 34.02 | 34.13 | -0.165% | 1,570 | +21.508% |
| 2025-07-07 | 34.63 | 34.63 | 34.00 | 34.19 | -0.593% | 2,958 | +21.307% |
| 2025-07-03 | 34.39 | 34.41 | 34.07 | 34.39 | +0.512% | 193,855 | +20.587% |
| 2025-07-02 | 34.11 | 34.27 | 34.11 | 34.21 | -0.259% | 4,898 | +21.205% |
| 2025-07-01 | 34.13 | 34.39 | 34.13 | 34.30 | +0.412% | 4,334 | +20.890% |
| 2025-06-30 | 34.02 | 34.16 | 33.98 | 34.16 | +0.732% | 1,930 | +21.389% |
| 2025-06-27 | 34.13 | 34.20 | 33.87 | 33.91 | +0.438% | 5,529 | +22.277% |
| 2025-06-26 | 34.05 | 34.07 | 33.69 | 33.77 | +0.317% | 6,761 | +22.813% |
| 2025-06-25 | 37.16 | 37.16 | 33.53 | 33.66 | -0.357% | 6,069 | +23.203% |
| 2025-06-24 | 33.59 | 33.81 | 33.59 | 33.78 | +1.131% | 2,654 | +22.763% |
| 2025-06-23 | 33.23 | 33.40 | 32.92 | 33.40 | +1.116% | 3,594 | +24.152% |
| 2025-06-20 | 33.53 | 33.53 | 32.99 | 33.03 | +0.194% | 5,207 | +25.537% |
| 2025-06-18 | 33.24 | 33.34 | 32.97 | 32.97 | -0.553% | 6,006 | +25.781% |
| 2025-06-17 | 33.36 | 33.42 | 33.11 | 33.15 | -0.887% | 4,556 | +25.086% |
| 2025-06-16 | 33.43 | 33.64 | 33.37 | 33.45 | +0.897% | 4,326 | +23.976% |
| 2025-06-13 | 33.44 | 33.54 | 33.15 | 33.15 | -1.717% | 6,331 | +25.089% |
| 2025-06-12 | 33.63 | 33.79 | 33.63 | 33.73 | -0.054% | 2,974 | +22.941% |
| 2025-06-11 | 33.87 | 33.88 | 33.72 | 33.75 | 0.000% | 7,757 | +22.874% |
| 2025-06-10 | 33.74 | 33.90 | 33.61 | 33.75 | +0.357% | 11,259 | +22.874% |
| 2025-06-09 | 33.76 | 33.88 | 33.63 | 33.63 | -0.718% | 5,304 | +23.313% |
| 2025-06-06 | 34.00 | 34.00 | 33.76 | 33.87 | +0.633% | 8,848 | +22.427% |
| 2025-06-05 | 33.95 | 33.95 | 33.62 | 33.66 | -0.264% | 8,756 | +23.203% |
| 2025-06-04 | 33.79 | 33.85 | 33.62 | 33.75 | +0.441% | 4,026 | +22.878% |
| 2025-06-03 | 33.52 | 33.61 | 33.31 | 33.60 | +0.349% | 6,056 | +23.419% |
| 2025-06-02 | 33.23 | 33.52 | 33.20 | 33.48 | +0.192% | 6,623 | +23.849% |
| 2025-05-30 | 33.26 | 33.54 | 33.19 | 33.42 | -0.149% | 7,288 | +24.087% |
| 2025-05-29 | 33.51 | 33.51 | 33.25 | 33.47 | +0.611% | 3,274 | +23.902% |
| 2025-05-28 | 33.45 | 33.57 | 33.27 | 33.27 | -0.384% | 3,113 | +24.660% |
| 2025-05-27 | 33.35 | 33.47 | 33.28 | 33.39 | +1.474% | 3,371 | +24.181% |
| 2025-05-23 | 32.84 | 32.91 | 32.79 | 32.91 | -0.485% | 2,331 | +26.011% |
| 2025-05-22 | 34.77 | 34.77 | 33.04 | 33.07 | -0.392% | 4,568 | +25.401% |
| 2025-05-21 | 33.86 | 33.86 | 33.16 | 33.20 | -1.919% | 5,203 | +24.910% |
| 2025-05-20 | 33.99 | 34.05 | 33.75 | 33.85 | -0.256% | 6,568 | +22.512% |
| 2025-05-19 | 33.71 | 34.08 | 33.71 | 33.94 | +0.297% | 4,188 | +22.199% |
| 2025-05-16 | 33.67 | 33.92 | 33.54 | 33.84 | +1.033% | 4,131 | +22.562% |
| 2025-05-15 | 32.82 | 33.49 | 32.82 | 33.49 | +1.320% | 4,458 | +23.827% |
| 2025-05-14 | 33.08 | 33.13 | 33.05 | 33.05 | -0.465% | 2,067 | +25.462% |
| 2025-05-13 | 33.27 | 33.42 | 33.15 | 33.21 | -0.185% | 4,447 | +24.878% |
| 2025-05-12 | 33.08 | 33.27 | 32.91 | 33.27 | +2.502% | 7,403 | +24.647% |
| 2025-05-09 | 32.67 | 32.67 | 32.33 | 32.46 | -0.330% | 2,073 | +27.766% |
| 2025-05-08 | 32.91 | 32.91 | 32.36 | 32.57 | +0.541% | 5,811 | +27.344% |
| 2025-05-07 | 32.29 | 32.43 | 32.05 | 32.39 | +0.699% | 2,667 | +28.032% |
| 2025-05-06 | 32.26 | 32.26 | 31.99 | 32.17 | -1.151% | 2,987 | +28.927% |
| 2025-05-05 | 32.24 | 32.72 | 32.24 | 32.54 | +0.298% | 4,263 | +27.442% |
| 2025-05-02 | 32.56 | 32.61 | 32.32 | 32.44 | +1.291% | 6,624 | +27.822% |
| 2025-05-01 | 32.11 | 32.11 | 31.89 | 32.03 | -0.031% | 2,504 | +29.472% |
| 2025-04-30 | 31.41 | 32.04 | 31.41 | 32.04 | +1.304% | 2,453 | +29.432% |
| 2025-04-29 | 31.43 | 31.77 | 31.36 | 31.63 | +0.874% | 22,565 | +31.120% |
| 2025-04-28 | 31.48 | 31.48 | 31.09 | 31.35 | -0.053% | 2,856 | +32.266% |
| 2025-04-25 | 31.16 | 31.40 | 31.16 | 31.37 | -0.156% | 5,259 | +32.196% |
| 2025-04-24 | 31.18 | 31.47 | 31.13 | 31.42 | +1.351% | 3,925 | +31.991% |
| 2025-04-23 | 31.26 | 31.57 | 30.85 | 31.00 | +0.920% | 8,469 | +33.774% |
| 2025-04-22 | 30.08 | 30.72 | 30.08 | 30.72 | +2.887% | 3,480 | +35.004% |
| 2025-04-21 | 30.43 | 30.43 | 29.59 | 29.86 | -2.240% | 4,873 | +38.901% |
| 2025-04-17 | 30.38 | 30.74 | 30.38 | 30.54 | +0.158% | 10,089 | +35.790% |
| 2025-04-16 | 30.88 | 30.99 | 30.49 | 30.49 | -1.350% | 3,085 | +36.005% |
| 2025-04-15 | 30.88 | 31.24 | 30.81 | 30.91 | -0.462% | 6,258 | +34.168% |
| 2025-04-14 | 31.14 | 31.14 | 30.74 | 31.05 | 0.000% | 6,244 | +33.548% |