MRSK
Toews Agility Shares Managed Risk ETF
stockNYSEETF
Market OpenOct 5, 2026 9:31:59 AM EDT
39.86USD+0.176%(+0.07)360
MRSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.84 | 39.86 | 39.84 | 39.86 | +0.176% | 360 | 0.000% |
| 2026-10-02 | 39.51 | 39.80 | 39.51 | 39.79 | +0.804% | 12,657 | +0.176% |
| 2026-10-01 | 39.38 | 39.53 | 39.32 | 39.47 | +0.014% | 26,274 | +0.981% |
| 2026-09-30 | 39.72 | 39.72 | 39.47 | 39.47 | -0.083% | 12,972 | +0.995% |
| 2026-09-29 | 39.56 | 39.58 | 39.11 | 39.50 | -0.378% | 66,720 | +0.911% |
| 2026-09-28 | 39.72 | 39.72 | 39.55 | 39.65 | -0.402% | 9,028 | +0.530% |
| 2026-09-25 | 39.59 | 39.81 | 39.59 | 39.81 | +0.473% | 7,294 | +0.126% |
| 2026-09-24 | 39.54 | 39.70 | 39.43 | 39.62 | -0.245% | 13,317 | +0.599% |
| 2026-09-23 | 39.81 | 39.83 | 39.68 | 39.72 | -0.526% | 11,953 | +0.352% |
| 2026-09-22 | 39.68 | 39.97 | 39.68 | 39.93 | +0.267% | 19,884 | -0.175% |
| 2026-09-21 | 39.34 | 39.88 | 39.34 | 39.82 | +1.225% | 7,469 | +0.091% |
| 2026-09-18 | 39.24 | 39.36 | 39.24 | 39.34 | +0.489% | 1,277 | +1.318% |
| 2026-09-17 | 39.01 | 39.27 | 39.01 | 39.15 | +0.810% | 51,026 | +1.814% |
| 2026-09-16 | 39.10 | 39.16 | 38.67 | 38.84 | -0.677% | 19,137 | +2.639% |
| 2026-09-15 | 39.06 | 39.10 | 39.00 | 39.10 | -0.243% | 13,741 | +1.944% |
| 2026-09-14 | 38.93 | 39.32 | 38.93 | 39.20 | -0.265% | 10,492 | +1.696% |
| 2026-09-11 | 39.26 | 39.40 | 39.25 | 39.30 | +0.459% | 22,397 | +1.426% |
| 2026-09-10 | 39.05 | 39.20 | 39.01 | 39.12 | -0.509% | 18,029 | +1.892% |
| 2026-09-09 | 39.31 | 39.34 | 39.23 | 39.32 | -0.308% | 12,647 | +1.373% |
| 2026-09-08 | 39.37 | 39.54 | 39.37 | 39.44 | -0.577% | 15,337 | +1.062% |
| 2026-09-04 | 39.67 | 39.69 | 39.58 | 39.67 | -0.076% | 12,816 | +0.479% |
| 2026-09-03 | 39.53 | 39.72 | 39.50 | 39.70 | +0.826% | 27,342 | +0.403% |
| 2026-09-02 | 39.35 | 39.42 | 39.30 | 39.37 | -0.064% | 17,602 | +1.232% |
| 2026-09-01 | 37.68 | 39.83 | 37.68 | 39.40 | -0.278% | 42,504 | +1.168% |
| 2026-08-31 | 39.39 | 39.57 | 39.39 | 39.51 | -0.389% | 18,638 | +0.886% |
| 2026-08-28 | 39.76 | 39.76 | 39.64 | 39.66 | -0.013% | 8,747 | +0.494% |
| 2026-08-27 | 39.55 | 39.74 | 39.55 | 39.67 | +0.377% | 7,308 | +0.480% |
| 2026-08-26 | 39.44 | 39.55 | 39.42 | 39.52 | -0.050% | 10,226 | +0.860% |
| 2026-08-25 | 39.45 | 39.54 | 39.42 | 39.54 | +0.279% | 50,717 | +0.809% |
| 2026-08-24 | 39.49 | 39.52 | 39.39 | 39.43 | -0.169% | 11,079 | +1.091% |
| 2026-08-21 | 39.53 | 39.57 | 39.41 | 39.50 | +0.220% | 6,899 | +0.920% |
| 2026-08-20 | 39.59 | 39.60 | 39.41 | 39.41 | -0.755% | 4,421 | +1.142% |
| 2026-08-19 | 39.72 | 39.74 | 39.65 | 39.71 | -0.050% | 6,422 | +0.378% |
| 2026-08-18 | 39.73 | 39.76 | 39.67 | 39.73 | -0.451% | 12,160 | +0.327% |
| 2026-08-17 | 40.19 | 40.19 | 39.82 | 39.91 | -0.275% | 20,975 | -0.125% |
| 2026-08-14 | 39.86 | 40.05 | 39.86 | 40.02 | +0.050% | 13,047 | -0.400% |
| 2026-08-13 | 39.83 | 40.02 | 39.83 | 40.00 | +0.730% | 28,914 | -0.350% |
| 2026-08-12 | 41.00 | 41.71 | 39.71 | 39.71 | -0.067% | 9,380 | +0.378% |
| 2026-08-11 | 39.66 | 39.84 | 39.34 | 39.74 | -0.137% | 4,462 | +0.311% |
| 2026-08-10 | 38.27 | 39.88 | 38.27 | 39.79 | +0.128% | 15,786 | +0.173% |
| 2026-08-07 | 39.76 | 39.82 | 39.70 | 39.74 | +0.223% | 10,806 | +0.302% |
| 2026-08-06 | 39.72 | 39.80 | 39.59 | 39.65 | -0.275% | 14,407 | +0.525% |
| 2026-08-05 | 39.78 | 39.92 | 39.72 | 39.76 | -0.274% | 11,493 | +0.249% |
| 2026-08-04 | 39.17 | 39.91 | 39.17 | 39.87 | +1.596% | 11,408 | -0.025% |
| 2026-08-03 | 38.74 | 39.34 | 38.74 | 39.24 | +0.805% | 10,394 | +1.571% |
| 2026-07-31 | 38.94 | 38.99 | 38.55 | 38.93 | +0.232% | 32,804 | +2.389% |
| 2026-07-30 | 38.43 | 38.85 | 38.40 | 38.84 | +1.354% | 25,651 | +2.626% |
| 2026-07-29 | 38.76 | 38.76 | 38.32 | 38.32 | -0.491% | 30,579 | +4.016% |
| 2026-07-28 | 38.48 | 38.65 | 38.48 | 38.51 | -0.311% | 11,298 | +3.506% |
| 2026-07-27 | 38.50 | 38.74 | 38.50 | 38.63 | +0.247% | 8,660 | +3.184% |
| 2026-07-24 | 38.36 | 38.66 | 38.36 | 38.53 | -0.375% | 10,091 | +3.439% |
| 2026-07-23 | 38.67 | 38.69 | 38.52 | 38.68 | -0.168% | 42,044 | +3.051% |
| 2026-07-22 | 38.72 | 38.81 | 38.68 | 38.74 | -0.039% | 13,636 | +2.878% |
| 2026-07-21 | 38.49 | 38.76 | 38.49 | 38.76 | +0.181% | 30,698 | +2.838% |
| 2026-07-20 | 38.73 | 38.73 | 38.55 | 38.69 | -0.043% | 29,624 | +3.024% |
| 2026-07-17 | 38.70 | 38.76 | 38.64 | 38.71 | -0.471% | 21,559 | +2.979% |
| 2026-07-16 | 38.79 | 38.96 | 38.78 | 38.89 | +0.165% | 46,582 | +2.494% |
| 2026-07-15 | 38.94 | 38.94 | 38.72 | 38.83 | +0.015% | 13,013 | +2.663% |
| 2026-07-14 | 38.67 | 38.83 | 38.66 | 38.82 | +0.170% | 33,106 | +2.679% |
| 2026-07-13 | 38.81 | 38.81 | 38.70 | 38.75 | -0.161% | 8,168 | +2.853% |
| 2026-07-10 | 38.69 | 38.86 | 38.69 | 38.82 | +0.266% | 8,300 | +2.687% |
| 2026-07-09 | 38.66 | 38.78 | 38.59 | 38.71 | +0.213% | 53,480 | +2.960% |
| 2026-07-08 | 38.58 | 38.67 | 38.48 | 38.63 | -0.149% | 11,470 | +3.180% |
| 2026-07-07 | 38.71 | 38.77 | 38.63 | 38.69 | -0.175% | 15,190 | +3.025% |
| 2026-07-06 | 38.70 | 38.82 | 38.68 | 38.76 | +0.226% | 374,116 | +2.845% |
| 2026-07-02 | 38.60 | 38.67 | 38.36 | 38.67 | +0.004% | 61,318 | +3.077% |
| 2026-07-01 | 38.65 | 38.74 | 38.53 | 38.67 | +0.153% | 10,128 | +3.082% |
| 2026-06-30 | 38.48 | 38.63 | 38.46 | 38.61 | +0.388% | 11,667 | +3.239% |
| 2026-06-29 | 38.03 | 38.46 | 38.03 | 38.46 | +1.397% | 9,865 | +3.640% |
| 2026-06-26 | 37.64 | 38.08 | 37.64 | 37.93 | +0.079% | 6,796 | +5.088% |
| 2026-06-25 | 37.89 | 38.10 | 37.89 | 37.90 | -0.026% | 6,207 | +5.172% |
| 2026-06-24 | 38.03 | 38.25 | 37.91 | 37.91 | -0.446% | 12,918 | +5.144% |
| 2026-06-23 | 38.05 | 38.23 | 38.00 | 38.08 | -0.919% | 31,864 | +4.674% |
| 2026-06-22 | 38.57 | 38.58 | 38.34 | 38.43 | -0.048% | 5,915 | +3.712% |
| 2026-06-18 | 38.30 | 38.52 | 38.29 | 38.45 | +0.493% | 13,807 | +3.663% |
| 2026-06-17 | 38.55 | 38.65 | 38.19 | 38.26 | -0.744% | 15,142 | +4.174% |
| 2026-06-16 | 38.44 | 38.66 | 38.44 | 38.55 | +0.130% | 49,980 | +3.398% |
| 2026-06-15 | 38.22 | 38.61 | 38.22 | 38.50 | +0.772% | 109,487 | +3.532% |
| 2026-06-12 | 38.12 | 38.29 | 38.03 | 38.20 | +0.407% | 12,863 | +4.332% |
| 2026-06-11 | 37.75 | 38.13 | 37.47 | 38.05 | +1.629% | 43,670 | +4.757% |
| 2026-06-10 | 37.94 | 37.96 | 37.37 | 37.44 | -1.526% | 19,724 | +6.464% |
| 2026-06-09 | 38.34 | 38.34 | 37.35 | 38.02 | +0.211% | 31,425 | +4.840% |
| 2026-06-08 | 38.10 | 38.40 | 37.88 | 37.94 | -0.472% | 26,848 | +5.061% |
| 2026-06-05 | 38.40 | 38.54 | 38.10 | 38.12 | -1.550% | 10,730 | +4.565% |
| 2026-06-04 | 38.57 | 38.75 | 38.57 | 38.72 | -0.015% | 11,553 | +2.944% |
| 2026-06-03 | 38.68 | 38.79 | 38.68 | 38.73 | -0.231% | 8,506 | +2.929% |
| 2026-06-02 | 38.76 | 38.86 | 38.76 | 38.82 | +0.135% | 11,156 | +2.691% |
| 2026-06-01 | 38.66 | 38.84 | 38.65 | 38.76 | +0.168% | 30,994 | +2.830% |
| 2026-05-29 | 38.75 | 38.75 | 38.61 | 38.70 | +0.462% | 26,993 | +3.003% |
| 2026-05-28 | 38.52 | 38.52 | 38.39 | 38.52 | +0.417% | 5,129 | +3.479% |
| 2026-05-27 | 38.37 | 38.44 | 38.31 | 38.36 | +0.157% | 10,369 | +3.910% |
| 2026-05-26 | 38.35 | 38.44 | 38.22 | 38.30 | +0.420% | 30,330 | +4.073% |
| 2026-05-22 | 38.16 | 38.30 | 38.14 | 38.14 | +0.220% | 10,281 | +4.510% |
| 2026-05-21 | 37.75 | 38.15 | 37.75 | 38.06 | +0.041% | 10,900 | +4.740% |
| 2026-05-20 | 37.77 | 38.06 | 37.77 | 38.04 | +0.783% | 14,533 | +4.783% |
| 2026-05-19 | 37.89 | 37.89 | 37.67 | 37.75 | -0.356% | 7,452 | +5.603% |
| 2026-05-18 | 38.02 | 38.02 | 37.81 | 37.88 | +0.026% | 21,226 | +5.227% |
| 2026-05-15 | 38.03 | 38.06 | 37.87 | 37.87 | -1.019% | 6,872 | +5.255% |
| 2026-05-14 | 38.20 | 38.30 | 38.20 | 38.26 | +0.471% | 19,427 | +4.182% |
| 2026-05-13 | 37.84 | 38.10 | 37.84 | 38.08 | +0.503% | 23,378 | +4.673% |
| 2026-05-12 | 37.87 | 37.91 | 37.75 | 37.89 | -0.026% | 11,992 | +5.199% |
| 2026-05-11 | 37.95 | 38.05 | 37.90 | 37.90 | +0.132% | 32,684 | +5.172% |
| 2026-05-08 | 37.76 | 37.92 | 37.76 | 37.85 | +0.518% | 13,797 | +5.310% |
| 2026-05-07 | 37.86 | 38.08 | 37.66 | 37.66 | -0.751% | 29,207 | +5.856% |
| 2026-05-06 | 37.64 | 37.94 | 37.64 | 37.94 | +1.363% | 19,767 | +5.061% |
| 2026-05-05 | 37.30 | 37.47 | 37.30 | 37.43 | +0.889% | 19,477 | +6.492% |
| 2026-05-04 | 37.21 | 37.25 | 37.01 | 37.10 | -0.322% | 7,298 | +7.439% |
| 2026-05-01 | 37.36 | 37.40 | 37.20 | 37.22 | +0.378% | 17,099 | +7.093% |
| 2026-04-30 | 37.03 | 37.11 | 36.95 | 37.08 | +0.324% | 39,189 | +7.497% |
| 2026-04-29 | 36.93 | 37.00 | 36.89 | 36.96 | -0.108% | 25,122 | +7.846% |
| 2026-04-28 | 36.95 | 37.00 | 36.89 | 37.00 | -0.232% | 29,801 | +7.730% |
| 2026-04-27 | 36.84 | 37.10 | 36.84 | 37.09 | +0.044% | 11,269 | +7.479% |
| 2026-04-24 | 36.94 | 37.07 | 36.91 | 37.07 | +0.489% | 14,310 | +7.526% |
| 2026-04-23 | 36.90 | 36.97 | 36.78 | 36.89 | -0.082% | 13,883 | +8.052% |
| 2026-04-22 | 36.83 | 36.97 | 36.83 | 36.92 | +0.285% | 21,190 | +7.963% |
| 2026-04-21 | 37.02 | 37.02 | 36.81 | 36.81 | -0.230% | 10,432 | +8.271% |
| 2026-04-20 | 36.74 | 36.98 | 36.74 | 36.90 | -0.217% | 20,502 | +8.022% |
| 2026-04-17 | 36.66 | 36.99 | 36.66 | 36.98 | +0.598% | 24,534 | +7.788% |
| 2026-04-16 | 36.53 | 36.89 | 36.53 | 36.76 | +0.465% | 68,813 | +8.433% |
| 2026-04-15 | 36.38 | 36.74 | 36.38 | 36.59 | +0.027% | 20,646 | +8.937% |
| 2026-04-14 | 36.38 | 36.58 | 36.27 | 36.58 | +0.994% | 21,186 | +8.967% |
| 2026-04-13 | 35.85 | 36.31 | 35.85 | 36.22 | +0.779% | 11,949 | +10.050% |
| 2026-04-10 | 36.03 | 36.17 | 35.94 | 35.94 | -0.111% | 6,263 | +10.907% |
| 2026-04-09 | 35.96 | 36.11 | 35.84 | 35.98 | -0.388% | 77,378 | +10.784% |
| 2026-04-08 | 36.43 | 36.46 | 35.93 | 36.12 | +2.207% | 22,105 | +10.354% |
| 2026-04-07 | 35.34 | 35.43 | 35.16 | 35.34 | -0.381% | 30,531 | +12.790% |
| 2026-04-06 | 35.36 | 35.58 | 35.09 | 35.48 | -0.099% | 293,620 | +12.361% |
| 2026-04-02 | 34.72 | 35.51 | 34.72 | 35.51 | +1.110% | 58,243 | +12.250% |
| 2026-04-01 | 35.19 | 35.55 | 35.10 | 35.12 | -0.617% | 45,361 | +13.497% |
| 2026-03-31 | 34.75 | 35.52 | 34.75 | 35.34 | +1.897% | 77,320 | +12.796% |
| 2026-03-30 | 34.84 | 34.85 | 34.50 | 34.68 | -0.058% | 18,888 | +14.937% |
| 2026-03-27 | 34.97 | 35.10 | 34.69 | 34.70 | -1.900% | 19,209 | +14.870% |
| 2026-03-26 | 35.60 | 35.76 | 35.33 | 35.37 | -1.438% | 7,938 | +12.688% |
| 2026-03-25 | 36.13 | 36.13 | 35.77 | 35.89 | +0.611% | 7,118 | +11.068% |
| 2026-03-24 | 35.46 | 35.91 | 35.46 | 35.67 | -0.535% | 10,259 | +11.747% |
| 2026-03-23 | 36.04 | 36.04 | 35.73 | 35.86 | +1.191% | 161,727 | +11.148% |
| 2026-03-20 | 35.93 | 35.93 | 35.44 | 35.44 | -1.556% | 4,415 | +12.472% |
| 2026-03-19 | 35.88 | 36.03 | 35.80 | 36.00 | -0.249% | 12,008 | +10.722% |
| 2026-03-18 | 36.51 | 36.51 | 36.02 | 36.09 | -0.988% | 13,357 | +10.446% |
| 2026-03-17 | 36.53 | 36.56 | 36.40 | 36.45 | +0.552% | 17,861 | +9.355% |
| 2026-03-16 | 36.30 | 36.36 | 36.24 | 36.25 | +0.611% | 8,122 | +9.959% |
| 2026-03-13 | 36.22 | 36.22 | 36.01 | 36.03 | -0.442% | 9,132 | +10.630% |
| 2026-03-12 | 36.28 | 36.35 | 36.19 | 36.19 | -1.083% | 12,729 | +10.141% |
| 2026-03-11 | 36.48 | 36.64 | 36.48 | 36.59 | -0.201% | 9,575 | +8.948% |
| 2026-03-10 | 36.55 | 36.95 | 36.55 | 36.66 | -0.163% | 19,559 | +8.729% |
| 2026-03-09 | 35.79 | 36.72 | 35.79 | 36.72 | +1.112% | 11,763 | +8.551% |
| 2026-03-06 | 36.36 | 36.53 | 36.32 | 36.32 | -1.382% | 10,546 | +9.758% |
| 2026-03-05 | 36.89 | 36.89 | 36.52 | 36.83 | -0.639% | 46,335 | +8.242% |
| 2026-03-04 | 36.94 | 37.11 | 36.81 | 37.06 | +0.931% | 17,446 | +7.550% |
| 2026-03-03 | 36.47 | 36.84 | 36.18 | 36.72 | -1.211% | 11,982 | +8.551% |
| 2026-03-02 | 36.62 | 37.24 | 36.62 | 37.17 | +0.297% | 32,742 | +7.237% |
| 2026-02-27 | 36.90 | 37.08 | 36.90 | 37.06 | -0.430% | 11,545 | +7.555% |
| 2026-02-26 | 37.15 | 37.27 | 37.06 | 37.22 | -0.474% | 129,030 | +7.093% |
| 2026-02-25 | 37.30 | 37.43 | 37.26 | 37.40 | +0.747% | 149,209 | +6.585% |
| 2026-02-24 | 36.81 | 37.15 | 36.81 | 37.12 | +0.897% | 30,544 | +7.381% |
| 2026-02-23 | 36.94 | 37.02 | 36.72 | 36.79 | -0.862% | 23,157 | +8.345% |
| 2026-02-20 | 36.80 | 37.17 | 36.80 | 37.11 | +0.398% | 40,465 | +7.410% |
| 2026-02-19 | 36.95 | 36.99 | 36.82 | 36.96 | -0.262% | 10,629 | +7.838% |
| 2026-02-18 | 36.90 | 37.18 | 36.90 | 37.06 | +0.534% | 346,425 | +7.555% |
| 2026-02-17 | 36.55 | 36.91 | 36.51 | 36.86 | +0.090% | 16,431 | +8.130% |
| 2026-02-13 | 36.78 | 37.01 | 36.67 | 36.83 | +0.027% | 30,811 | +8.227% |
| 2026-02-12 | 37.23 | 37.24 | 36.82 | 36.82 | -1.366% | 13,258 | +8.256% |
| 2026-02-11 | 37.41 | 37.41 | 37.22 | 37.33 | +0.188% | 17,040 | +6.777% |
| 2026-02-10 | 37.48 | 37.48 | 37.24 | 37.26 | -0.080% | 26,696 | +6.978% |
| 2026-02-09 | 37.25 | 37.46 | 37.25 | 37.29 | +0.431% | 31,175 | +6.892% |
| 2026-02-06 | 36.96 | 37.20 | 36.84 | 37.13 | +1.642% | 25,119 | +7.353% |
| 2026-02-05 | 36.55 | 36.74 | 36.52 | 36.53 | -1.237% | 28,138 | +9.116% |
| 2026-02-04 | 37.06 | 37.12 | 36.81 | 36.99 | -0.222% | 91,097 | +7.766% |
| 2026-02-03 | 37.46 | 37.46 | 36.92 | 37.07 | -0.696% | 40,491 | +7.526% |
| 2026-02-02 | 37.03 | 37.51 | 37.03 | 37.33 | +0.107% | 31,570 | +6.777% |
| 2026-01-30 | 37.08 | 37.29 | 37.03 | 37.29 | +0.054% | 27,744 | +6.892% |
| 2026-01-29 | 37.34 | 37.34 | 36.91 | 37.27 | -0.261% | 37,411 | +6.949% |
| 2026-01-28 | 37.45 | 37.45 | 37.12 | 37.37 | -0.681% | 28,867 | +6.670% |
| 2026-01-27 | 37.39 | 37.63 | 36.95 | 37.62 | +0.950% | 144,576 | +5.943% |
| 2026-01-26 | 37.00 | 37.31 | 37.00 | 37.27 | +0.431% | 22,717 | +6.949% |
| 2026-01-23 | 36.99 | 37.16 | 36.98 | 37.11 | 0.000% | 28,810 | +7.410% |
| 2026-01-22 | 36.90 | 37.18 | 36.90 | 37.11 | +0.433% | 44,735 | +7.410% |
| 2026-01-21 | 36.72 | 37.05 | 36.62 | 36.95 | +0.945% | 47,531 | +7.876% |
| 2026-01-20 | 36.53 | 36.87 | 36.51 | 36.60 | -1.655% | 44,343 | +8.895% |
| 2026-01-16 | 37.43 | 37.43 | 37.08 | 37.22 | +0.093% | 42,819 | +7.093% |
| 2026-01-15 | 37.33 | 37.34 | 36.97 | 37.19 | +0.069% | 70,103 | +7.192% |
| 2026-01-14 | 37.32 | 37.32 | 36.95 | 37.16 | -0.242% | 108,568 | +7.266% |
| 2026-01-13 | 37.32 | 37.69 | 37.13 | 37.25 | -0.161% | 27,299 | +7.007% |
| 2026-01-12 | 37.17 | 37.35 | 37.17 | 37.31 | +0.172% | 21,660 | +6.835% |
| 2026-01-09 | 37.16 | 37.31 | 37.12 | 37.25 | +0.529% | 4,752 | +7.018% |
| 2026-01-08 | 37.01 | 37.12 | 37.01 | 37.05 | +0.054% | 22,802 | +7.584% |
| 2026-01-07 | 37.00 | 37.21 | 37.00 | 37.03 | -0.403% | 22,745 | +7.642% |
| 2026-01-06 | 37.09 | 37.18 | 37.04 | 37.18 | +0.568% | 608,736 | +7.208% |
| 2026-01-05 | 37.12 | 37.12 | 36.93 | 36.97 | +0.271% | 20,606 | +7.817% |
| 2026-01-02 | 37.00 | 37.00 | 36.70 | 36.87 | +0.190% | 19,051 | +8.110% |
| 2025-12-31 | 36.83 | 37.03 | 36.77 | 36.80 | -0.631% | 22,653 | +8.315% |
| 2025-12-30 | 37.06 | 37.11 | 37.01 | 37.03 | -0.213% | 16,847 | +7.632% |
| 2025-12-29 | 37.15 | 37.16 | 37.04 | 37.11 | -0.074% | 11,862 | +7.403% |
| 2025-12-26 | 37.30 | 37.30 | 37.14 | 37.14 | -0.322% | 15,880 | +7.324% |
| 2025-12-24 | 37.08 | 37.26 | 37.07 | 37.26 | +0.513% | 11,912 | +6.978% |
| 2025-12-23 | 36.93 | 37.12 | 36.93 | 37.07 | +0.570% | 16,976 | +7.526% |
| 2025-12-22 | 36.82 | 36.94 | 36.81 | 36.86 | +0.409% | 21,043 | +8.139% |
| 2025-12-19 | 36.57 | 37.03 | 36.50 | 36.71 | +1.102% | 6,860 | +8.581% |
| 2025-12-18 | 35.53 | 36.70 | 35.17 | 36.31 | +0.805% | 18,313 | +9.777% |
| 2025-12-17 | 36.69 | 36.69 | 36.02 | 36.02 | -1.377% | 11,832 | +10.661% |
| 2025-12-16 | 36.66 | 36.88 | 36.29 | 36.52 | -0.183% | 15,601 | +9.136% |
| 2025-12-15 | 36.68 | 36.68 | 36.51 | 36.59 | -2.296% | 18,108 | +8.937% |
| 2025-12-12 | 36.90 | 37.45 | 36.59 | 37.45 | +1.052% | 12,136 | +6.435% |
| 2025-12-11 | 36.95 | 37.11 | 36.88 | 37.06 | +0.325% | 46,929 | +7.555% |
| 2025-12-10 | 36.78 | 37.09 | 36.72 | 36.94 | +0.599% | 18,448 | +7.905% |
| 2025-12-09 | 36.89 | 36.89 | 36.72 | 36.72 | -0.181% | 17,682 | +8.551% |
| 2025-12-08 | 36.91 | 36.92 | 36.70 | 36.79 | -0.226% | 11,726 | +8.354% |
| 2025-12-05 | 36.96 | 37.07 | 36.86 | 36.87 | +0.217% | 19,005 | +8.110% |
| 2025-12-04 | 36.67 | 36.92 | 36.67 | 36.79 | +0.082% | 10,463 | +8.345% |
| 2025-12-03 | 36.40 | 36.94 | 36.40 | 36.76 | +0.163% | 16,681 | +8.433% |
| 2025-12-02 | 36.65 | 36.83 | 36.52 | 36.70 | +0.246% | 41,503 | +8.610% |
| 2025-12-01 | 36.27 | 36.74 | 36.27 | 36.61 | -0.651% | 27,090 | +8.877% |
| 2025-11-28 | 36.57 | 36.85 | 36.56 | 36.85 | +0.656% | 10,147 | +8.168% |
| 2025-11-26 | 36.50 | 36.68 | 36.48 | 36.61 | +1.049% | 16,440 | +8.877% |
| 2025-11-25 | 35.67 | 36.26 | 35.67 | 36.23 | +0.848% | 13,408 | +10.019% |
| 2025-11-24 | 35.31 | 35.94 | 35.31 | 35.93 | +2.119% | 49,954 | +10.952% |
| 2025-11-21 | 35.16 | 35.47 | 34.89 | 35.18 | +0.817% | 28,656 | +13.303% |
| 2025-11-20 | 36.05 | 36.14 | 34.90 | 34.90 | -1.538% | 37,667 | +14.228% |
| 2025-11-19 | 35.35 | 35.73 | 35.32 | 35.44 | +0.468% | 43,320 | +12.472% |
| 2025-11-18 | 35.63 | 35.63 | 35.04 | 35.27 | -0.913% | 37,325 | +12.998% |
| 2025-11-17 | 35.99 | 36.07 | 35.46 | 35.60 | -0.979% | 19,104 | +11.966% |
| 2025-11-14 | 35.79 | 36.61 | 35.34 | 35.95 | -0.575% | 31,386 | +10.870% |
| 2025-11-13 | 36.46 | 36.49 | 36.05 | 36.16 | -1.189% | 23,708 | +10.232% |
| 2025-11-12 | 36.64 | 36.67 | 36.54 | 36.59 | +0.151% | 43,783 | +8.922% |
| 2025-11-11 | 36.27 | 36.60 | 36.27 | 36.54 | +0.122% | 18,009 | +9.086% |
| 2025-11-10 | 36.11 | 36.50 | 36.11 | 36.50 | +1.580% | 13,632 | +9.219% |
| 2025-11-07 | 35.81 | 35.93 | 35.60 | 35.93 | -0.062% | 28,460 | +10.945% |
| 2025-11-06 | 36.09 | 36.16 | 35.91 | 35.95 | -0.991% | 19,966 | +10.876% |
| 2025-11-05 | 36.06 | 36.43 | 36.06 | 36.31 | +0.389% | 35,606 | +9.777% |
| 2025-11-04 | 36.04 | 36.40 | 36.04 | 36.17 | -0.960% | 21,510 | +10.204% |
| 2025-11-03 | 36.45 | 36.55 | 36.45 | 36.52 | +0.110% | 23,225 | +9.146% |
| 2025-10-31 | 36.41 | 36.56 | 36.33 | 36.48 | +0.181% | 14,830 | +9.265% |
| 2025-10-30 | 36.34 | 36.61 | 36.34 | 36.41 | -0.535% | 15,639 | +9.463% |
| 2025-10-29 | 36.71 | 36.76 | 36.50 | 36.61 | -0.136% | 38,708 | +8.877% |
| 2025-10-28 | 36.49 | 36.71 | 36.49 | 36.66 | +0.257% | 14,943 | +8.729% |
| 2025-10-27 | 36.82 | 36.82 | 36.44 | 36.57 | +0.604% | 22,387 | +9.008% |
| 2025-10-24 | 36.16 | 36.42 | 36.16 | 36.35 | +0.516% | 25,452 | +9.667% |
| 2025-10-23 | 36.00 | 36.20 | 36.00 | 36.16 | +0.472% | 26,982 | +10.232% |
| 2025-10-22 | 36.07 | 36.07 | 35.79 | 35.99 | -0.305% | 32,734 | +10.753% |
| 2025-10-21 | 36.13 | 36.30 | 36.04 | 36.10 | +0.306% | 54,619 | +10.416% |
| 2025-10-20 | 35.89 | 36.09 | 35.89 | 35.99 | +0.841% | 44,566 | +10.753% |
| 2025-10-17 | 35.66 | 35.75 | 35.41 | 35.69 | +0.197% | 26,375 | +11.684% |
| 2025-10-16 | 35.76 | 35.84 | 35.47 | 35.62 | -0.447% | 110,023 | +11.903% |
| 2025-10-15 | 35.80 | 35.96 | 35.54 | 35.78 | +0.280% | 14,454 | +11.403% |
| 2025-10-14 | 35.18 | 35.81 | 35.17 | 35.68 | +0.439% | 40,626 | +11.715% |
| 2025-10-13 | 35.48 | 35.59 | 35.37 | 35.52 | +0.492% | 9,718 | +12.206% |
| 2025-10-10 | 35.96 | 36.05 | 35.33 | 35.35 | -1.833% | 83,079 | +12.758% |
| 2025-10-09 | 35.91 | 36.01 | 35.86 | 36.01 | +0.167% | 11,979 | +10.691% |
| 2025-10-08 | 35.92 | 36.05 | 35.92 | 35.95 | +0.084% | 16,745 | +10.876% |
| 2025-10-07 | 35.87 | 35.98 | 35.81 | 35.92 | +0.251% | 27,369 | +10.969% |
| 2025-10-06 | 35.95 | 36.02 | 35.82 | 35.83 | +0.056% | 318,796 | +11.248% |
| 2025-10-03 | 35.76 | 35.96 | 35.76 | 35.81 | -0.084% | 21,391 | +11.310% |
| 2025-10-02 | 35.79 | 35.85 | 35.76 | 35.84 | +0.420% | 16,170 | +11.217% |
| 2025-10-01 | 35.69 | 35.81 | 35.66 | 35.69 | +0.168% | 23,072 | +11.684% |
| 2025-09-30 | 35.51 | 35.73 | 35.51 | 35.63 | +0.197% | 19,582 | +11.872% |
| 2025-09-29 | 35.64 | 35.64 | 35.53 | 35.56 | 0.000% | 19,765 | +12.092% |
| 2025-09-26 | 35.41 | 35.56 | 35.37 | 35.56 | +0.537% | 21,700 | +12.092% |
| 2025-09-25 | 35.37 | 35.45 | 35.29 | 35.37 | -0.310% | 17,625 | +12.694% |
| 2025-09-24 | 35.58 | 35.60 | 35.46 | 35.48 | -0.337% | 14,731 | +12.345% |
| 2025-09-23 | 35.68 | 35.74 | 35.54 | 35.60 | -0.224% | 31,904 | +11.966% |
| 2025-09-22 | 35.67 | 35.74 | 35.66 | 35.68 | +0.309% | 13,849 | +11.715% |
| 2025-09-19 | 35.57 | 35.67 | 35.53 | 35.57 | +0.169% | 12,645 | +12.061% |
| 2025-09-18 | 35.35 | 35.61 | 35.35 | 35.51 | +0.263% | 25,287 | +12.250% |
| 2025-09-17 | 35.29 | 35.48 | 35.29 | 35.42 | -0.242% | 14,229 | +12.545% |
| 2025-09-16 | 35.44 | 35.53 | 35.44 | 35.50 | -0.076% | 27,495 | +12.272% |
| 2025-09-15 | 35.50 | 35.53 | 35.47 | 35.53 | +0.538% | 13,062 | +12.187% |
| 2025-09-12 | 35.42 | 35.44 | 35.34 | 35.34 | -0.028% | 26,447 | +12.790% |
| 2025-09-11 | 35.34 | 35.43 | 35.34 | 35.35 | +0.569% | 12,015 | +12.758% |
| 2025-09-10 | 35.19 | 35.25 | 35.15 | 35.15 | +0.285% | 18,335 | +13.400% |
| 2025-09-09 | 35.01 | 35.12 | 34.99 | 35.05 | +0.143% | 32,067 | +13.723% |
| 2025-09-08 | 35.20 | 35.20 | 34.97 | 35.00 | +0.258% | 18,514 | +13.886% |
| 2025-09-05 | 35.28 | 35.28 | 34.85 | 34.91 | -0.257% | 30,652 | +14.179% |
| 2025-09-04 | 35.02 | 35.03 | 34.90 | 35.00 | +0.546% | 8,186 | +13.886% |
| 2025-09-03 | 34.76 | 34.87 | 34.68 | 34.81 | +0.665% | 15,338 | +14.507% |
| 2025-09-02 | 34.43 | 34.62 | 34.36 | 34.58 | -0.775% | 19,331 | +15.269% |
| 2025-08-29 | 35.03 | 35.03 | 34.81 | 34.85 | -0.599% | 15,107 | +14.376% |
| 2025-08-28 | 34.93 | 35.06 | 34.93 | 35.06 | +0.318% | 16,606 | +13.691% |
| 2025-08-27 | 34.93 | 34.96 | 34.88 | 34.95 | +0.251% | 10,086 | +14.053% |
| 2025-08-26 | 34.71 | 34.86 | 34.71 | 34.86 | +0.280% | 24,987 | +14.339% |
| 2025-08-25 | 34.79 | 34.89 | 34.75 | 34.76 | -0.156% | 20,254 | +14.660% |
| 2025-08-22 | 34.51 | 34.88 | 34.51 | 34.82 | +1.185% | 15,382 | +14.482% |
| 2025-08-21 | 34.45 | 35.35 | 34.34 | 34.41 | -0.116% | 28,010 | +15.838% |
| 2025-08-20 | 34.46 | 34.53 | 34.29 | 34.45 | -0.262% | 120,196 | +15.704% |
| 2025-08-19 | 34.65 | 34.72 | 34.52 | 34.54 | -0.577% | 12,836 | +15.400% |
| 2025-08-18 | 34.70 | 34.75 | 34.68 | 34.74 | -0.029% | 36,374 | +14.735% |
| 2025-08-15 | 34.85 | 34.85 | 34.72 | 34.75 | -0.230% | 17,689 | +14.702% |
| 2025-08-14 | 34.56 | 34.83 | 34.56 | 34.83 | +0.233% | 12,342 | +14.438% |
| 2025-08-13 | 34.80 | 34.82 | 34.68 | 34.75 | +0.202% | 31,343 | +14.705% |
| 2025-08-12 | 34.54 | 34.68 | 34.52 | 34.68 | +1.049% | 19,844 | +14.937% |
| 2025-08-11 | 34.24 | 34.51 | 34.24 | 34.32 | -0.087% | 15,783 | +16.142% |
| 2025-08-08 | 34.14 | 34.44 | 34.14 | 34.35 | +0.645% | 33,709 | +16.041% |
| 2025-08-07 | 34.15 | 34.38 | 34.05 | 34.13 | -0.088% | 6,910 | +16.789% |
| 2025-08-06 | 34.16 | 34.41 | 33.95 | 34.16 | +0.708% | 181,960 | +16.686% |
| 2025-08-05 | 34.01 | 34.12 | 33.91 | 33.92 | -0.499% | 14,026 | +17.512% |
| 2025-08-04 | 33.99 | 34.11 | 33.99 | 34.09 | +1.280% | 11,365 | +16.926% |
| 2025-08-01 | 33.70 | 33.73 | 33.57 | 33.66 | -1.206% | 7,672 | +18.423% |
| 2025-07-31 | 34.34 | 34.37 | 34.07 | 34.07 | -0.322% | 14,957 | +16.994% |
| 2025-07-30 | 34.27 | 34.30 | 34.06 | 34.18 | 0.000% | 31,577 | +16.618% |
| 2025-07-29 | 34.29 | 34.31 | 34.18 | 34.18 | -0.234% | 22,874 | +16.618% |
| 2025-07-28 | 34.33 | 34.35 | 34.23 | 34.26 | -0.204% | 13,255 | +16.346% |
| 2025-07-25 | 34.37 | 34.37 | 34.18 | 34.33 | +0.350% | 54,245 | +16.108% |
| 2025-07-24 | 34.18 | 34.27 | 34.15 | 34.21 | +0.264% | 21,563 | +16.515% |
| 2025-07-23 | 34.46 | 34.46 | 34.05 | 34.12 | +0.412% | 45,651 | +16.823% |
| 2025-07-22 | 34.00 | 34.08 | 33.95 | 33.98 | -0.147% | 29,026 | +17.304% |
| 2025-07-21 | 33.90 | 34.12 | 33.66 | 34.03 | +0.292% | 27,678 | +17.132% |
| 2025-07-18 | 33.99 | 34.01 | 33.90 | 33.93 | -0.203% | 22,073 | +17.474% |
| 2025-07-17 | 33.93 | 34.01 | 33.88 | 34.00 | +0.443% | 39,775 | +17.235% |
| 2025-07-16 | 33.76 | 33.85 | 33.67 | 33.85 | +0.445% | 25,917 | +17.755% |
| 2025-07-15 | 33.81 | 33.93 | 33.70 | 33.70 | -0.266% | 79,544 | +18.279% |
| 2025-07-14 | 33.59 | 34.05 | 33.59 | 33.79 | +0.237% | 16,839 | +17.964% |
| 2025-07-11 | 33.78 | 33.85 | 33.70 | 33.71 | -0.237% | 16,502 | +18.244% |
| 2025-07-10 | 33.76 | 33.91 | 33.76 | 33.79 | +0.237% | 14,495 | +17.964% |
| 2025-07-09 | 33.78 | 33.78 | 33.65 | 33.71 | +0.327% | 28,365 | +18.244% |
| 2025-07-08 | 33.62 | 33.70 | 33.60 | 33.60 | +0.030% | 22,518 | +18.631% |
| 2025-07-07 | 33.52 | 33.70 | 33.52 | 33.59 | -0.445% | 32,989 | +18.666% |
| 2025-07-03 | 33.72 | 33.85 | 33.72 | 33.74 | +0.411% | 10,765 | +18.139% |
| 2025-07-02 | 33.64 | 33.65 | 33.53 | 33.60 | +0.364% | 25,005 | +18.624% |
| 2025-07-01 | 33.64 | 33.64 | 33.38 | 33.48 | -0.258% | 21,584 | +19.056% |
| 2025-06-30 | 33.45 | 33.62 | 33.42 | 33.57 | +0.559% | 232,120 | +18.749% |
| 2025-06-27 | 33.20 | 34.44 | 33.20 | 33.38 | +0.270% | 32,475 | +19.413% |
| 2025-06-26 | 33.30 | 33.37 | 32.76 | 33.29 | +0.307% | 19,238 | +19.736% |
| 2025-06-25 | 33.15 | 33.42 | 32.94 | 33.19 | +0.211% | 247,584 | +20.104% |
| 2025-06-24 | 32.96 | 33.29 | 32.96 | 33.12 | +0.922% | 97,771 | +20.358% |
| 2025-06-23 | 32.75 | 32.90 | 32.58 | 32.82 | +0.629% | 29,045 | +21.467% |
| 2025-06-20 | 32.78 | 32.92 | 32.52 | 32.61 | -0.198% | 20,842 | +22.231% |
| 2025-06-18 | 32.52 | 32.83 | 32.52 | 32.67 | -0.138% | 145,889 | +21.989% |
| 2025-06-17 | 32.79 | 32.82 | 32.70 | 32.72 | -0.396% | 15,805 | +21.822% |
| 2025-06-16 | 32.96 | 32.96 | 32.84 | 32.85 | +0.674% | 15,578 | +21.339% |
| 2025-06-13 | 32.75 | 32.87 | 32.60 | 32.63 | -0.760% | 40,791 | +22.158% |
| 2025-06-12 | 32.93 | 32.96 | 32.76 | 32.88 | +0.061% | 10,827 | +21.229% |
| 2025-06-11 | 32.90 | 32.97 | 32.73 | 32.86 | -0.243% | 15,168 | +21.302% |
| 2025-06-10 | 32.74 | 32.94 | 32.74 | 32.94 | +0.685% | 27,741 | +21.008% |
| 2025-06-09 | 32.81 | 32.85 | 32.71 | 32.72 | -0.073% | 13,569 | +21.836% |
| 2025-06-06 | 32.70 | 32.86 | 32.69 | 32.74 | +0.491% | 63,837 | +21.747% |
| 2025-06-05 | 32.62 | 32.70 | 32.47 | 32.58 | -0.389% | 17,625 | +22.345% |
| 2025-06-04 | 32.57 | 33.71 | 32.57 | 32.71 | +0.298% | 16,010 | +21.870% |
| 2025-06-03 | 32.65 | 32.71 | 32.53 | 32.61 | +0.240% | 23,487 | +22.232% |
| 2025-06-02 | 32.40 | 32.58 | 32.35 | 32.53 | +0.252% | 11,394 | +22.526% |
| 2025-05-30 | 32.36 | 32.45 | 32.26 | 32.45 | -0.123% | 14,649 | +22.835% |
| 2025-05-29 | 32.49 | 32.49 | 32.34 | 32.49 | +0.216% | 8,597 | +22.684% |
| 2025-05-28 | 32.47 | 32.54 | 32.31 | 32.42 | -0.308% | 24,971 | +22.949% |
| 2025-05-27 | 32.48 | 32.52 | 32.34 | 32.52 | +1.593% | 45,616 | +22.571% |
| 2025-05-23 | 32.04 | 32.21 | 32.01 | 32.01 | -0.713% | 13,886 | +24.524% |
| 2025-05-22 | 32.14 | 32.38 | 32.14 | 32.24 | -0.031% | 25,192 | +23.635% |
| 2025-05-21 | 32.50 | 32.59 | 32.08 | 32.25 | -1.104% | 37,465 | +23.597% |
| 2025-05-20 | 32.52 | 32.61 | 32.41 | 32.61 | +0.033% | 21,869 | +22.232% |
| 2025-05-19 | 32.48 | 33.45 | 32.48 | 32.60 | -0.155% | 30,264 | +22.273% |
| 2025-05-16 | 32.41 | 32.65 | 32.41 | 32.65 | +0.246% | 8,073 | +22.083% |
| 2025-05-15 | 32.22 | 32.58 | 31.93 | 32.57 | +0.185% | 24,899 | +22.383% |
| 2025-05-14 | 32.42 | 32.52 | 32.38 | 32.51 | +0.278% | 22,316 | +22.608% |
| 2025-05-13 | 32.44 | 32.55 | 32.41 | 32.42 | +0.356% | 22,754 | +22.949% |
| 2025-05-12 | 32.38 | 32.40 | 32.14 | 32.30 | +0.386% | 36,517 | +23.386% |
| 2025-05-09 | 32.17 | 32.24 | 32.12 | 32.18 | +0.175% | 11,859 | +23.863% |
| 2025-05-08 | 32.24 | 32.41 | 31.99 | 32.12 | -0.417% | 166,621 | +24.079% |
| 2025-05-07 | 32.10 | 32.38 | 32.07 | 32.26 | +0.028% | 24,096 | +23.562% |
| 2025-05-06 | 31.92 | 33.20 | 31.92 | 32.25 | +1.129% | 31,343 | +23.597% |
| 2025-05-05 | 32.33 | 32.38 | 31.89 | 31.89 | -1.208% | 75,523 | +24.992% |
| 2025-05-02 | 32.09 | 32.43 | 32.09 | 32.28 | +0.062% | 22,579 | +23.482% |
| 2025-05-01 | 32.33 | 32.34 | 32.14 | 32.26 | +0.876% | 24,901 | +23.559% |
| 2025-04-30 | 31.66 | 32.05 | 31.66 | 31.98 | -0.033% | 22,936 | +24.640% |
| 2025-04-29 | 31.82 | 32.43 | 31.82 | 31.99 | +0.410% | 27,183 | +24.599% |
| 2025-04-28 | 31.78 | 31.89 | 31.71 | 31.86 | -0.188% | 13,508 | +25.110% |
| 2025-04-25 | 31.76 | 32.05 | 31.66 | 31.92 | +0.281% | 25,053 | +24.875% |
| 2025-04-24 | 31.37 | 31.86 | 31.37 | 31.83 | +0.571% | 27,035 | +25.225% |
| 2025-04-23 | 31.77 | 31.86 | 31.55 | 31.65 | +1.054% | 49,727 | +25.940% |
| 2025-04-22 | 31.22 | 31.39 | 31.16 | 31.32 | +1.458% | 83,871 | +27.267% |
| 2025-04-21 | 31.21 | 31.21 | 30.74 | 30.87 | -1.279% | 29,670 | +29.122% |
| 2025-04-17 | 31.35 | 31.65 | 31.12 | 31.27 | -0.192% | 53,353 | +27.470% |
| 2025-04-16 | 31.50 | 31.53 | 31.10 | 31.33 | -0.619% | 36,272 | +27.226% |
| 2025-04-15 | 31.69 | 31.77 | 31.39 | 31.52 | 0.000% | 65,520 | +26.439% |