Dark

OEUR
ALPS O'Shares Europe Quality Dividend ETF
stock BATS ETF

At Close

Sep 16, 2025

32.82USD-0.182%(-0.06)1,684

32.76Bid 32.88Ask 0.12Spread

Pre-market

0.00USD-100.000%(-32.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	32.750000	32.850000	32.750000	32.8153	-0.182%	1,684	0.000%
2025-09-15	32.930000	32.930000	32.875200	32.8752	+0.222%	12,272	-0.182%
2025-09-12	32.870000	32.870000	32.802400	32.8024	-0.229%	273	+0.039%
2025-09-11	32.850000	32.877800	32.700000	32.8778	+0.954%	5,827	-0.190%
2025-09-10	32.572000	32.620000	32.510000	32.5670	-0.547%	34,774	+0.762%
2025-09-09	32.770000	32.780000	32.690900	32.7462	-0.357%	1,653	+0.211%
2025-09-08	32.830000	32.863400	32.780000	32.8634	+0.631%	3,395	-0.146%
2025-09-05	32.839900	32.839900	32.657200	32.6572	+0.439%	884	+0.484%
2025-09-04	32.500000	32.520000	32.489300	32.5144	+0.804%	9,008	+0.925%
2025-09-03	32.285000	32.285000	32.182600	32.2551	+0.584%	734	+1.737%
2025-09-02	32.130000	32.130000	32.067900	32.0679	-1.228%	1,766	+2.331%
2025-08-29	32.540000	32.560000	32.460000	32.4666	-0.442%	1,902	+1.074%
2025-08-28	32.480000	32.689200	32.480000	32.6109	+0.131%	1,031	+0.627%
2025-08-27	32.220000	32.568200	32.220000	32.5682	+0.266%	2,063	+0.759%
2025-08-26	32.518000	32.570000	32.380100	32.4819	-0.020%	2,233	+1.026%
2025-08-25	32.930000	32.930000	32.488300	32.4883	-1.579%	692	+1.007%
2025-08-22	33.009400	33.009400	33.009400	33.0094	+1.256%	174	-0.588%
2025-08-21	32.700000	32.700000	32.599800	32.5998	-0.838%	1,401	+0.661%
2025-08-20	32.851100	32.928600	32.830000	32.8752	+0.853%	2,673	-0.182%
2025-08-19	32.585000	32.597100	32.585000	32.5971	+0.512%	1,025	+0.669%
2025-08-18	32.440000	32.500000	32.410000	32.4309	-0.143%	23,270	+1.185%
2025-08-15	32.490000	32.490000	32.450000	32.4774	+0.329%	3,756	+1.040%
2025-08-14	32.190000	32.370900	32.190000	32.3709	+0.338%	587	+1.373%
2025-08-13	32.261900	32.261900	32.261900	32.2619	+0.851%	114	+1.715%
2025-08-12	31.820000	31.989800	31.820000	31.9898	+0.819%	1,123	+2.581%
2025-08-11	31.788518	31.790000	31.730000	31.7300	-0.667%	2,861	+3.420%
2025-08-08	31.943200	31.943200	31.943200	31.9432	+0.085%	117	+2.730%
2025-08-07	31.955000	31.955000	31.720000	31.9162	+0.899%	5,951	+2.817%
2025-08-06	31.625700	31.631700	31.625700	31.6317	+0.102%	487	+3.742%
2025-08-05	31.580000	31.680000	31.580000	31.5994	-0.281%	1,117	+3.848%
2025-08-04	31.620000	31.688400	31.570000	31.6884	+0.838%	10,833	+3.556%
2025-08-01	31.300000	31.425100	31.250000	31.4251	-0.111%	7,676	+4.424%
2025-07-31	31.649500	31.649500	31.460000	31.4600	-1.525%	2,179	+4.308%
2025-07-30	31.940000	32.065200	31.940000	31.9472	-0.662%	1,043	+2.717%
2025-07-29	32.235000	32.235000	32.160000	32.1600	-0.469%	3,592	+2.038%
2025-07-28	32.490000	32.490100	32.290000	32.3115	-1.767%	2,066	+1.559%
2025-07-25	32.750000	32.892800	32.740000	32.8928	-0.007%	6,799	-0.236%
2025-07-24	32.960000	33.030000	32.895200	32.8952	-0.961%	3,534	-0.243%
2025-07-23	32.780000	33.214300	32.746000	33.2143	+1.626%	6,697	-1.201%
2025-07-22	32.500000	32.690000	32.470000	32.6830	+0.531%	9,400	+0.405%
2025-07-21	32.430000	32.670000	32.430000	32.5105	+0.485%	39,643	+0.938%
2025-07-18	32.408551	32.408551	32.353600	32.3536	-0.261%	2,316	+1.427%
2025-07-17	32.410000	32.438200	32.355000	32.4382	+0.347%	1,882	+1.163%
2025-07-16	32.280000	32.369300	32.270000	32.3260	+0.337%	1,598	+1.514%
2025-07-15	32.290000	32.290000	32.217300	32.2173	-1.116%	1,468	+1.856%
2025-07-14	32.500800	32.580800	32.500800	32.5808	-0.151%	594	+0.720%
2025-07-11	32.690000	32.690000	32.630000	32.6300	-1.208%	1,674	+0.568%
2025-07-10	32.980000	33.070000	32.875000	33.0289	+0.240%	1,793	-0.647%
2025-07-09	32.820000	32.950000	32.820000	32.9499	+0.857%	839	-0.408%
2025-07-08	32.500000	32.710000	32.500000	32.6699	+0.484%	2,556	+0.445%
2025-07-07	32.580000	32.670000	32.490000	32.5125	-0.524%	3,045	+0.931%
2025-07-03	32.730000	32.770000	32.683900	32.6839	-0.130%	2,646	+0.402%
2025-07-02	32.550000	32.726500	32.550000	32.7265	-0.056%	1,011	+0.271%
2025-07-01	32.630000	32.744700	32.630000	32.7447	+0.277%	2,254	+0.216%
2025-06-30	32.510000	32.680000	32.510000	32.6544	+0.213%	1,698	+0.493%
2025-06-27	32.630000	32.630000	32.585100	32.5851	+0.914%	254	+0.706%
2025-06-26	32.190000	32.300000	32.190000	32.2900	+0.878%	3,269	+1.627%
2025-06-25	32.080000	32.080000	31.910600	32.0091	-1.095%	6,075	+2.519%
2025-06-24	32.240000	32.407200	32.209600	32.3636	+0.957%	2,215	+1.396%
2025-06-23	31.440000	32.056900	31.440000	32.0569	+1.076%	2,743	+2.366%
2025-06-20	31.860000	31.860000	31.715700	31.7157	-1.751%	7,117	+3.467%
2025-06-18	32.419900	32.419900	32.281000	32.2810	-0.190%	3,630	+1.655%
2025-06-17	32.650000	32.650000	32.342600	32.3426	-1.364%	1,715	+1.462%
2025-06-16	33.040000	33.040000	32.790000	32.7900	-0.014%	5,623	+0.077%
2025-06-13	32.960000	33.010000	32.794700	32.7947	-1.577%	3,261	+0.063%
2025-06-12	33.250000	33.320000	33.250000	33.3200	+1.163%	2,957	-1.515%
2025-06-11	33.070000	33.080000	32.936800	32.9368	-0.559%	884	-0.369%
2025-06-10	33.170000	33.170000	33.062900	33.1220	+0.298%	60,003	-0.926%
2025-06-09	32.950000	33.110000	32.950000	33.0235	-0.070%	5,690	-0.630%
2025-06-06	33.050000	33.070000	33.000000	33.0467	+0.164%	3,181	-0.700%
2025-06-05	33.120000	33.130000	32.992500	32.9925	+0.099%	4,956	-0.537%
2025-06-04	32.989000	33.050000	32.960000	32.9600	+1.135%	2,406	-0.439%
2025-06-03	32.620000	32.620000	32.590000	32.5901	-0.797%	4,758	+0.691%
2025-06-02	32.780000	32.851800	32.709600	32.8518	+0.648%	1,322	-0.111%
2025-05-30	32.700000	32.700000	32.610000	32.6404	+0.417%	927	+0.536%
2025-05-29	32.460000	32.504700	32.420000	32.5047	+0.360%	4,611	+0.956%
2025-05-28	32.410000	32.410000	32.310100	32.3881	-1.150%	2,150	+1.319%
2025-05-27	32.880000	32.900000	32.735000	32.7650	+0.952%	9,223	+0.154%
2025-05-23	32.440000	32.520000	32.324600	32.4561	-0.175%	3,364	+1.107%
2025-05-22	32.360000	32.513000	32.360000	32.5130	-0.226%	508	+0.930%
2025-05-21	32.575000	32.586600	32.575000	32.5866	-0.274%	671	+0.702%
2025-05-20	32.676200	32.676200	32.676200	32.6762	+0.784%	146	+0.426%
2025-05-19	32.130000	32.422000	32.130000	32.4220	+1.278%	1,398	+1.213%
2025-05-16	31.960000	32.012800	31.915000	32.0128	+0.294%	927	+2.507%
2025-05-15	31.810000	31.918800	31.809900	31.9188	+1.329%	8,641	+2.809%
2025-05-14	31.760000	31.760000	31.500300	31.5003	-0.552%	2,448	+4.175%
2025-05-13	31.620000	31.700000	31.615000	31.6751	+0.304%	4,200	+3.600%
2025-05-12	31.390000	31.579200	31.340000	31.5792	-0.043%	1,519	+3.914%
2025-05-09	31.660000	31.720000	31.592800	31.5928	+0.079%	1,872	+3.870%
2025-05-08	31.568000	31.568000	31.568000	31.5680	-0.916%	583	+3.951%
2025-05-07	31.930000	31.930000	31.800000	31.8597	-0.413%	634	+2.999%
2025-05-06	31.980000	32.040000	31.980000	31.9917	-0.360%	1,560	+2.574%
2025-05-05	32.380000	32.380000	32.107200	32.1072	+0.060%	2,566	+2.205%
2025-05-02	32.099900	32.100000	32.020000	32.0878	+1.737%	6,109	+2.267%
2025-05-01	31.490000	31.540000	31.440000	31.5400	-0.430%	1,766	+4.043%
2025-04-30	31.410000	31.676100	31.410000	31.6761	+0.499%	958	+3.596%
2025-04-29	31.370000	31.560000	31.370000	31.5189	+0.142%	1,446	+4.113%
2025-04-28	31.350000	31.474200	31.350000	31.4742	+0.507%	1,124	+4.261%
2025-04-25	31.420000	31.420000	31.120000	31.3154	+0.004%	1,656	+4.790%
2025-04-24	31.143000	31.314100	31.143000	31.3141	+1.343%	3,060	+4.794%
2025-04-23	31.000000	31.010000	30.870000	30.8991	+0.097%	2,735	+6.201%
2025-04-22	30.720000	30.890000	30.650000	30.8691	+1.804%	3,085	+6.305%
2025-04-21	30.850000	30.850000	30.123200	30.3220	-0.486%	3,029	+8.223%
2025-04-17	30.350000	30.589400	30.350000	30.4700	+0.781%	2,397	+7.697%
2025-04-16	30.350000	30.389900	30.170000	30.2339	-0.072%	3,594	+8.538%
2025-04-15	30.550000	30.550000	30.221400	30.2558	+0.663%	4,710	+8.460%
2025-04-14	29.930000	30.130000	29.920000	30.0565	+0.527%	3,509	+9.179%
2025-04-11	29.410000	29.898900	29.410000	29.8989	+2.453%	684	+9.754%
2025-04-10	29.000000	29.320000	28.700000	29.1831	-0.244%	4,373	+12.446%
2025-04-09	27.631000	29.254500	27.510000	29.2545	+6.225%	4,673	+12.172%
2025-04-08	28.630000	28.630000	27.540000	27.5400	-0.326%	2,588	+19.155%
2025-04-07	27.790000	27.895000	27.330000	27.6300	-3.189%	7,530	+18.767%
2025-04-04	29.580000	29.580000	28.540000	28.5400	-5.339%	4,055	+14.980%
2025-04-03	30.390000	30.390000	30.149800	30.1498	-0.284%	6,581	+8.841%
2025-04-02	30.200000	30.235700	30.040000	30.2357	+0.251%	2,239	+8.532%
2025-04-01	30.270000	30.279600	30.110000	30.1600	+0.133%	4,857	+8.804%
2025-03-31	29.970000	30.120000	29.910000	30.1200	-0.785%	3,405	+8.949%
2025-03-28	30.390000	30.390000	30.358300	30.3583	-0.025%	633	+8.093%
2025-03-27	30.130000	30.385000	30.130000	30.3658	+0.482%	1,915	+8.067%
2025-03-26	30.390000	30.430000	30.140000	30.2200	-1.553%	5,575	+8.588%
2025-03-25	30.760000	30.760000	30.680000	30.6966	+0.287%	5,568	+6.902%
2025-03-24	30.890000	30.890000	30.530000	30.6087	-0.351%	7,782	+7.209%
2025-03-21	30.710000	30.730000	30.660000	30.7166	-0.905%	808	+6.832%
2025-03-20	30.900000	30.997100	30.890000	30.9971	-1.270%	2,577	+5.866%
2025-03-19	31.360000	31.395900	31.210000	31.3959	+0.058%	1,087	+4.521%
2025-03-18	31.390000	31.390000	31.330000	31.3777	-0.044%	2,904	+4.582%
2025-03-17	31.110000	31.435000	31.110000	31.3916	+1.089%	8,224	+4.535%
2025-03-14	30.760000	31.053300	30.760000	31.0533	+1.756%	900	+5.674%
2025-03-13	30.570000	30.615000	30.510000	30.5175	-0.785%	3,299	+7.529%
2025-03-12	30.660000	30.850000	30.660000	30.7590	-0.312%	2,380	+6.685%
2025-03-11	30.820000	30.980000	30.660000	30.8554	-0.352%	2,827	+6.352%
2025-03-10	31.160000	31.160000	30.865000	30.9643	-1.825%	9,617	+5.978%
2025-03-07	31.225000	31.540000	31.225000	31.5400	+1.513%	3,677	+4.043%
2025-03-06	31.170000	31.260000	31.070000	31.0700	-0.915%	4,421	+5.617%
2025-03-05	31.185000	31.366838	31.185000	31.3570	+1.741%	1,253	+4.651%
2025-03-04	30.559900	30.820400	30.559900	30.8204	+0.371%	2,092	+6.473%
2025-03-03	30.819800	30.905600	30.706600	30.7066	+1.591%	2,676	+6.867%
2025-02-28	30.130000	30.225700	29.980000	30.2257	+0.585%	3,552	+8.568%
2025-02-27	30.180000	30.250000	30.050000	30.0500	-1.500%	3,415	+9.202%
2025-02-26	30.610000	30.680000	30.480000	30.5076	-0.485%	2,357	+7.564%
2025-02-25	30.580000	30.656200	30.580000	30.6562	+1.083%	3,143	+7.043%
2025-02-24	30.330000	30.465000	30.327700	30.3277	+0.035%	3,749	+8.202%
2025-02-21	30.300000	30.317000	30.270000	30.3170	-0.010%	1,125	+8.241%
2025-02-20	30.110000	30.320100	30.110000	30.3200	+0.569%	3,183	+8.230%
2025-02-19	30.130000	30.150000	30.090000	30.1484	-0.865%	2,002	+8.846%
2025-02-18	30.400000	30.420000	30.370000	30.4115	+0.717%	826	+7.904%
2025-02-14	30.350000	30.370000	30.195000	30.1950	-0.102%	2,227	+8.678%
2025-02-13	29.980000	30.225900	29.970000	30.2259	+1.392%	4,676	+8.567%
2025-02-12	29.450000	29.832200	29.450000	29.8108	+0.337%	2,436	+10.079%
2025-02-11	29.610000	29.710600	29.610000	29.7106	+0.953%	1,307	+10.450%
2025-02-10	29.440000	29.440100	29.430000	29.4300	+0.498%	3,316	+11.503%
2025-02-07	29.480000	29.520000	29.284100	29.2841	-0.875%	3,323	+12.058%
2025-02-06	29.540000	29.640000	29.520000	29.5426	+0.099%	4,461	+11.078%
2025-02-05	29.360000	29.513500	29.350000	29.5135	+1.183%	1,382	+11.187%
2025-02-04	29.030000	29.174700	29.030000	29.1683	+0.644%	3,599	+12.503%
2025-02-03	28.790000	29.040000	28.740000	28.9817	-1.150%	10,914	+13.228%
2025-01-31	29.470000	29.573000	29.280000	29.3190	-0.748%	16,412	+11.925%
2025-01-30	29.270000	29.610000	29.270000	29.5400	+0.976%	5,634	+11.088%
2025-01-29	29.278800	29.300000	29.240000	29.2545	+0.136%	1,590	+12.172%
2025-01-28	29.200000	29.214900	29.145000	29.2149	-0.443%	5,210	+12.324%
2025-01-27	29.270000	29.350000	29.270000	29.3450	+0.338%	4,984	+11.826%
2025-01-24	29.250000	29.250000	29.246100	29.2461	+0.517%	3,819	+12.204%
2025-01-23	28.960000	29.099500	28.950000	29.0957	+0.557%	1,278	+12.784%
2025-01-22	29.040000	29.040000	28.934400	28.9344	+0.050%	2,620	+13.413%
2025-01-21	28.630000	28.919900	28.630000	28.9199	+2.360%	3,016	+13.470%
2025-01-17	28.330000	28.447300	28.253000	28.2530	+0.326%	3,175	+16.148%
2025-01-16	27.940000	28.170000	27.940000	28.1611	+1.354%	1,082	+16.527%
2025-01-15	27.840000	27.930000	27.766789	27.7850	+1.055%	2,381	+18.104%
2025-01-14	27.510000	27.510000	27.480000	27.4950	+0.066%	1,386	+19.350%
2025-01-13	27.260000	27.476900	27.260000	27.4769	-0.555%	547	+19.429%
2025-01-10	27.680000	27.680000	27.630300	27.6303	-1.038%	1,611	+18.766%
2025-01-08	27.740000	27.930000	27.740000	27.9200	+0.179%	1,762	+17.533%
2025-01-07	27.980000	28.020000	27.854800	27.8700	+0.072%	2,437	+17.744%
2025-01-06	27.710000	27.930000	27.710000	27.8500	+1.439%	5,097	+17.829%
2025-01-03	27.520000	27.520000	27.455000	27.4550	-0.094%	5,023	+19.524%
2025-01-02	27.610000	27.610100	27.462953	27.4808	-0.192%	2,164	+19.412%
2024-12-31	27.670000	27.680000	27.533700	27.5337	-0.124%	6,725	+19.182%
2024-12-30	27.500000	27.575100	27.500000	27.5680	-0.891%	4,792	+19.034%
2024-12-27	27.790000	27.830000	27.740000	27.8157	-0.392%	10,202	+17.974%
2024-12-26	27.800000	27.940000	27.800000	27.9251	+0.377%	4,554	+17.512%
2024-12-24	27.910000	27.910000	27.631200	27.8202	+0.337%	3,609	+17.955%
2024-12-23	27.690000	27.726800	27.690000	27.7268	+0.532%	499	+18.352%
2024-12-20	27.420000	27.750000	27.360000	27.5800	-0.566%	6,623	+18.982%
2024-12-19	27.775000	27.780000	27.720000	27.7369	-2.848%	2,061	+18.309%
2024-12-18	29.200000	29.200000	28.520000	28.5500	-2.193%	10,080	+14.940%
2024-12-17	29.210000	29.300000	29.180000	29.1900	-0.115%	19,513	+12.420%
2024-12-16	29.110000	29.300000	29.110000	29.2237	+0.064%	7,609	+12.290%
2024-12-13	29.300000	29.300000	29.170000	29.2050	-0.056%	3,262	+12.362%
2024-12-12	29.250000	29.440000	29.221300	29.2213	-0.777%	6,868	+12.299%
2024-12-11	29.490000	29.490000	29.450000	29.4500	-0.018%	2,515	+11.427%
2024-12-10	29.585000	29.585000	29.420000	29.4553	-1.091%	6,443	+11.407%
2024-12-09	29.910000	29.949300	29.720100	29.7802	-0.368%	6,004	+10.192%
2024-12-06	29.990000	29.990000	29.810000	29.8902	+0.186%	6,710	+9.786%
2024-12-05	29.796700	29.834800	29.740000	29.8348	+0.964%	3,814	+9.990%
2024-12-04	29.620000	29.622800	29.550000	29.5500	+0.124%	5,922	+11.050%
2024-12-03	29.512300	29.516600	29.460000	29.5133	+0.384%	5,506	+11.188%
2024-12-02	28.750000	29.400400	28.750000	29.4004	+0.127%	6,801	+11.615%
2024-11-29	29.090000	29.363100	29.090000	29.3631	+0.919%	1,460	+11.757%
2024-11-27	28.965400	29.095600	28.965400	29.0956	+0.853%	739	+12.784%
2024-11-26	28.860000	28.860000	28.810000	28.8494	-0.362%	1,046	+13.747%
2024-11-25	29.020000	29.065000	28.941900	28.9541	+0.531%	2,599	+13.336%
2024-11-22	28.700000	28.855900	28.700000	28.8011	+0.677%	4,520	+13.938%
2024-11-21	28.540000	28.610100	28.540000	28.6075	-0.078%	2,562	+14.709%
2024-11-20	28.500000	28.633800	28.490000	28.6299	-0.361%	2,046	+14.619%
2024-11-19	28.470000	28.740000	28.460000	28.7336	-0.057%	11,042	+14.205%
2024-11-18	28.490000	28.820000	28.490000	28.7500	+0.402%	5,654	+14.140%
2024-11-15	28.690000	28.748100	28.610000	28.6350	-0.946%	14,176	+14.599%
2024-11-14	28.990000	29.130000	28.908400	28.9084	+0.367%	39,720	+13.515%
2024-11-13	28.800000	28.873000	28.700000	28.8027	-0.698%	10,107	+13.931%
2024-11-12	29.050000	29.050000	28.820000	29.0051	-2.011%	3,918	+13.136%
2024-11-11	29.690000	29.690000	29.570400	29.6005	-0.084%	13,950	+10.861%
2024-11-08	29.616700	29.650000	29.530000	29.6253	-1.311%	4,208	+10.768%
2024-11-07	29.760000	30.018900	29.760000	30.0189	+1.406%	5,398	+9.315%
2024-11-06	29.590000	29.630000	29.490000	29.6026	-2.220%	17,761	+10.853%
2024-11-05	30.274600	30.274600	30.274600	30.2746	+0.672%	321	+8.392%
2024-11-04	30.250000	30.250000	30.072500	30.0725	-0.121%	1,401	+9.121%
2024-11-01	30.135600	30.185000	30.108900	30.1089	+0.582%	538	+8.989%
2024-10-31	29.934800	29.934800	29.934800	29.9348	-1.063%	82	+9.623%
2024-10-30	30.170000	30.293100	30.170000	30.2565	-0.965%	1,454	+8.457%
2024-10-29	30.820000	30.830000	30.490000	30.5512	-0.917%	5,799	+7.411%
2024-10-28	30.834000	30.834000	30.834000	30.8340	+1.118%	269	+6.426%
2024-10-25	30.560000	30.560000	30.470000	30.4930	-0.242%	20,245	+7.616%
2024-10-24	30.630000	30.630000	30.567100	30.5671	+0.319%	2,058	+7.355%
2024-10-23	30.520000	30.520000	30.470000	30.4700	-0.643%	268	+7.697%
2024-10-22	30.645000	30.709900	30.600000	30.6672	-0.610%	4,813	+7.005%
2024-10-21	31.000000	31.035000	30.855500	30.8555	-0.950%	990	+6.352%
2024-10-18	30.980000	31.151500	30.980000	31.1515	+0.576%	2,152	+5.341%
2024-10-17	30.995000	31.040000	30.973000	30.9730	+0.311%	2,093	+5.948%
2024-10-16	30.988800	30.988800	30.875000	30.8770	-0.091%	783	+6.277%
2024-10-15	31.180000	31.180000	30.870000	30.9050	-1.356%	5,032	+6.181%
2024-10-14	30.850000	31.329800	30.850000	31.3298	+0.465%	1,150	+4.741%
2024-10-11	31.184700	31.184700	31.184700	31.1847	+0.697%	250	+5.229%
2024-10-10	30.972300	30.972300	30.969000	30.9690	-0.584%	286	+5.962%
2024-10-09	30.850000	31.174900	30.850000	31.1510	+0.453%	1,998	+5.343%
2024-10-08	30.992900	31.010600	30.900000	31.0106	+0.193%	3,244	+5.820%
2024-10-07	31.060000	31.069000	30.950800	30.9508	-0.364%	1,129	+6.024%
2024-10-04	31.039900	31.063900	31.000000	31.0639	+0.131%	3,233	+5.638%
2024-10-03	31.024100	31.079900	31.023300	31.0233	-1.268%	5,388	+5.776%
2024-10-02	31.420000	31.445000	31.380000	31.4216	-0.317%	6,218	+4.435%
2024-10-01	31.619900	31.619900	31.521600	31.5216	-1.141%	897	+4.104%
2024-09-30	31.959900	31.959900	31.885400	31.8854	-0.873%	1,327	+2.916%
2024-09-27	32.303100	32.303100	32.166300	32.1663	-0.279%	2,592	+2.018%
2024-09-26	32.085000	32.256300	32.080000	32.2563	+2.239%	802	+1.733%
2024-09-25	31.705000	31.705000	31.550000	31.5500	-0.520%	12,564	+4.010%
2024-09-24	31.609900	31.714900	31.609900	31.7149	+1.037%	742	+3.470%
2024-09-23	31.310000	31.389400	31.260000	31.3894	+0.327%	5,819	+4.543%
2024-09-20	31.291500	31.310600	31.287000	31.2870	-1.147%	2,698	+4.885%
2024-09-19	31.560000	31.750000	31.550000	31.6500	+0.887%	7,237	+3.682%
2024-09-18	31.460000	31.610000	31.350000	31.3716	-0.210%	2,050	+4.602%
2024-09-17	31.490000	31.570000	31.400000	31.4375	-0.544%	2,325	+4.383%
2024-09-16	31.400100	31.609400	31.400100	31.6094	+0.850%	1,330	+3.815%
2024-09-13	31.420000	31.420000	31.343000	31.3430	+0.474%	1,221	+4.697%
2024-09-12	31.050000	31.195000	30.940000	31.1950	+0.857%	39,473	+5.194%
2024-09-11	30.640000	30.940000	30.640000	30.9300	+0.318%	9,015	+6.095%
2024-09-10	30.770100	30.832000	30.650000	30.8320	-0.265%	1,005	+6.433%
2024-09-09	30.960000	31.014500	30.880000	30.9140	+0.730%	10,182	+6.150%
2024-09-06	31.097500	31.140000	30.690000	30.6900	-1.191%	3,127	+6.925%
2024-09-05	31.060000	31.105000	31.060000	31.0600	-0.941%	1,854	+5.651%
2024-09-04	31.390000	31.420000	31.310000	31.3550	-0.233%	2,798	+4.657%
2024-09-03	31.715000	31.715000	31.428100	31.4281	-1.561%	3,661	+4.414%
2024-08-30	31.930000	31.989900	31.760000	31.9266	+0.242%	2,602	+2.784%
2024-08-29	31.950000	31.950000	31.800100	31.8494	+0.487%	1,125	+3.033%
2024-08-28	31.750000	31.750000	31.675000	31.6951	-0.209%	1,847	+3.534%
2024-08-27	31.695000	31.790000	31.660000	31.7616	+0.265%	3,744	+3.318%
2024-08-26	31.710000	31.710000	31.677500	31.6775	-0.212%	724	+3.592%
2024-08-23	31.420000	31.744800	31.420000	31.7448	+1.482%	1,507	+3.372%
2024-08-22	31.600000	31.600000	31.281200	31.2812	-0.536%	1,127	+4.904%
2024-08-21	31.280800	31.449800	31.280800	31.4498	+0.898%	1,047	+4.342%
2024-08-20	31.120000	31.250000	31.120000	31.1700	+0.009%	1,584	+5.278%
2024-08-19	31.109600	31.167100	31.109600	31.1671	+1.219%	367	+5.288%
2024-08-16	30.700000	30.804000	30.700000	30.7916	+0.490%	1,748	+6.572%
2024-08-15	30.564000	30.645000	30.564000	30.6414	+0.862%	1,475	+7.095%
2024-08-14	30.290000	30.390000	30.290000	30.3795	+0.528%	2,188	+8.018%
2024-08-13	29.880000	30.220000	29.877400	30.2200	+1.737%	5,451	+8.588%
2024-08-12	29.704000	29.704000	29.704000	29.7040	-0.452%	168	+10.474%
2024-08-09	29.738300	29.839000	29.730000	29.8390	+0.474%	1,632	+9.975%
2024-08-08	29.400000	29.698100	29.400000	29.6981	+1.581%	1,311	+10.496%
2024-08-07	29.620000	29.620000	29.235800	29.2358	-0.077%	2,562	+12.244%
2024-08-06	29.060000	29.258200	29.060000	29.2582	+0.341%	290	+12.158%
2024-08-05	28.690000	29.270000	28.690000	29.1588	-1.855%	4,336	+12.540%
2024-08-02	29.810000	29.810000	29.710000	29.7100	-0.801%	1,981	+10.452%
2024-08-01	30.390000	30.390000	29.950000	29.9500	-1.934%	2,915	+9.567%
2024-07-31	30.490000	30.654000	30.420000	30.5407	+0.980%	5,586	+7.448%
2024-07-30	30.160000	30.250000	30.160000	30.2444	+0.134%	886	+8.500%
2024-07-29	30.229900	30.229900	30.155000	30.2040	-0.552%	1,096	+8.646%
2024-07-26	30.390000	30.410000	30.371700	30.3717	+1.102%	1,098	+8.046%
2024-07-25	30.119700	30.121300	30.040600	30.0406	-0.171%	930	+9.236%
2024-07-24	30.430000	30.430000	30.092100	30.0921	-1.415%	6,996	+9.050%
2024-07-23	30.490000	30.583400	30.490000	30.5241	-0.640%	1,486	+7.506%
2024-07-22	30.560000	30.720800	30.560000	30.7208	+1.474%	909	+6.818%
2024-07-19	30.350000	30.350000	30.274600	30.2746	-0.399%	259	+8.392%
2024-07-18	30.777600	30.777600	30.318000	30.3958	-1.184%	1,595	+7.960%
2024-07-17	30.750000	30.826300	30.730000	30.7601	-0.724%	1,076	+6.681%
2024-07-16	30.897700	30.984500	30.830000	30.9845	+0.128%	2,800	+5.909%
2024-07-15	31.175500	31.175500	30.944900	30.9449	-1.166%	802	+6.044%
2024-07-12	31.408000	31.408000	31.310100	31.3101	+1.419%	753	+4.807%
2024-07-11	31.000000	31.054000	30.871900	30.8719	+0.348%	1,888	+6.295%
2024-07-10	30.497700	30.764800	30.497700	30.7648	+1.417%	1,401	+6.665%
2024-07-09	30.400000	30.400000	30.300000	30.3351	-0.846%	1,512	+8.176%
2024-07-08	30.730000	30.730000	30.520000	30.5939	-0.468%	2,277	+7.261%
2024-07-05	30.620000	30.737800	30.620000	30.7378	+0.789%	4,737	+6.759%
2024-07-03	30.510000	30.510000	30.400100	30.4972	+0.551%	460	+7.601%
2024-07-02	30.200000	30.330000	30.100100	30.3300	-0.085%	3,451	+8.194%
2024-07-01	30.550000	30.550000	30.314200	30.3557	+0.256%	1,546	+8.103%
2024-06-28	30.360000	30.360000	30.278200	30.2782	-0.166%	3,865	+8.379%
2024-06-27	30.400000	30.420000	30.240000	30.3284	-0.309%	4,957	+8.200%
2024-06-26	30.375000	30.480000	30.370000	30.4225	-0.558%	12,479	+7.865%
2024-06-25	30.570000	30.620000	30.494000	30.5931	+0.134%	3,406	+7.264%
2024-06-24	30.660000	30.730000	30.540000	30.5521	+0.739%	1,850	+7.408%
2024-06-21	30.360000	30.390000	30.233500	30.3280	-0.571%	2,350	+8.201%
2024-06-20	30.403100	30.590000	30.403100	30.5021	-0.226%	4,917	+7.584%
2024-06-18	30.540000	30.571100	30.540000	30.5711	+0.477%	2,615	+7.341%
2024-06-17	30.350000	30.460000	30.120100	30.4259	+0.771%	3,670	+7.853%
2024-06-14	30.310000	30.310000	30.163200	30.1932	-1.552%	1,455	+8.684%
2024-06-13	30.920000	30.920000	30.606200	30.6693	-1.117%	2,485	+6.997%
2024-06-12	31.180000	31.200000	31.015600	31.0156	+1.761%	3,051	+5.803%
2024-06-11	30.470000	30.549900	30.470000	30.4789	-0.861%	631	+7.666%
2024-06-10	30.542500	30.743600	30.542500	30.7436	-0.401%	1,166	+6.739%
2024-06-07	31.000000	31.000000	30.867500	30.8675	-1.161%	2,187	+6.310%
2024-06-06	31.160000	31.230000	31.160000	31.2300	+0.377%	2,168	+5.076%
2024-06-05	31.000000	31.112800	30.940000	31.1128	+1.345%	4,416	+5.472%
2024-06-04	30.680000	30.710600	30.650000	30.6999	+0.326%	1,848	+6.891%
2024-06-03	30.500000	30.640000	30.490000	30.6002	+0.097%	4,841	+7.239%
2024-05-31	30.540000	30.570600	30.430000	30.5706	+1.007%	1,142	+7.343%
2024-05-30	30.210000	30.265900	30.210000	30.2659	+0.742%	2,008	+8.423%
2024-05-29	30.190000	30.190000	30.043000	30.0430	-1.389%	1,696	+9.228%
2024-05-28	30.580000	30.580000	30.390800	30.4661	-0.326%	2,455	+7.711%
2024-05-24	30.490000	30.595000	30.490000	30.5656	+0.618%	2,035	+7.360%
2024-05-23	30.630000	30.630000	30.378000	30.3780	-0.589%	1,766	+8.023%
2024-05-22	30.580000	30.620000	30.558100	30.5581	-0.639%	2,633	+7.387%
2024-05-21	30.780400	30.780400	30.735000	30.7546	+0.020%	3,751	+6.700%
2024-05-20	30.748400	30.748400	30.748400	30.7484	+0.030%	553	+6.722%
2024-05-17	30.690000	30.780000	30.690000	30.7392	-0.113%	1,459	+6.754%
2024-05-16	30.845000	30.845500	30.774100	30.7741	-0.545%	1,722	+6.633%
2024-05-15	30.990000	30.990000	30.942800	30.9428	+0.916%	1,393	+6.051%
2024-05-14	30.570000	30.662000	30.570000	30.6620	+0.706%	1,554	+7.023%
2024-05-13	30.465000	30.500000	30.420000	30.4470	-0.043%	4,872	+7.778%
2024-05-10	30.350000	30.470000	30.350000	30.4600	+0.824%	9,270	+7.732%
2024-05-09	30.145000	30.280000	30.145000	30.2110	+0.804%	5,255	+8.620%
2024-05-08	30.009900	30.009900	29.969900	29.9699	+0.468%	439	+9.494%
2024-05-07	29.850000	29.850000	29.800000	29.8302	+0.785%	1,297	+10.007%
2024-05-06	29.670000	29.670000	29.550800	29.5980	+0.638%	2,165	+10.870%
2024-05-03	29.400000	29.410400	29.400000	29.4104	+0.961%	303	+11.577%
2024-05-02	29.050000	29.130600	29.025000	29.1306	+0.470%	320	+12.649%
2024-05-01	28.980000	28.994300	28.910000	28.9943	-0.162%	2,668	+13.178%
2024-04-30	28.910000	29.290000	28.910000	29.0414	-1.272%	828	+12.995%
2024-04-29	29.460000	29.465900	29.415700	29.4157	-0.018%	388	+11.557%
2024-04-26	29.320000	29.450000	29.320000	29.4209	+0.864%	9,124	+11.537%
2024-04-25	28.900000	29.195000	28.900000	29.1688	-0.434%	1,746	+12.501%
2024-04-24	29.359900	29.359900	29.240000	29.2960	-0.245%	960	+12.013%
2024-04-23	29.240000	29.369700	29.240000	29.3679	+1.548%	2,654	+11.739%
2024-04-22	28.785000	28.920100	28.785000	28.9201	+0.991%	1,534	+13.469%
2024-04-19	28.690000	28.720000	28.590100	28.6363	+0.120%	6,202	+14.593%
2024-04-18	28.617600	28.729600	28.602100	28.6021	-0.171%	1,768	+14.730%
2024-04-17	28.643100	28.710300	28.570900	28.6512	+0.259%	2,518	+14.534%
2024-04-16	28.630000	28.690000	28.474500	28.5772	-0.551%	3,012	+14.830%
2024-04-15	28.810000	29.175000	28.723300	28.7355	+0.128%	12,142	+14.198%
2024-04-12	28.920000	28.981100	28.698800	28.6988	-1.718%	13,816	+14.344%
2024-04-11	29.030000	29.200600	29.030000	29.2006	+0.179%	628	+12.379%
2024-04-10	29.190000	29.215000	29.070000	29.1485	-1.053%	1,466	+12.580%
2024-04-09	29.500100	29.550000	29.375000	29.4587	-0.297%	1,059	+11.394%
2024-04-08	29.560000	29.560100	29.546400	29.5464	+0.396%	1,489	+11.064%
2024-04-05	29.350000	29.469500	29.350000	29.4300	+0.102%	1,193	+11.503%
2024-04-04	29.880000	29.889900	29.390000	29.4000	-1.176%	3,354	+11.617%
2024-04-03	29.500000	29.780000	29.500000	29.7500	+0.440%	22,895	+10.304%
2024-04-02	29.620000	29.650000	29.572900	29.6198	-1.357%	3,393	+10.788%
2024-04-01	30.300000	30.300000	30.027300	30.0273	-0.183%	4,016	+9.285%
2024-03-28	30.179900	30.179900	30.070100	30.0825	-0.359%	575	+9.084%
2024-03-27	30.050000	30.190900	30.050000	30.1909	+0.433%	4,674	+8.693%
2024-03-26	30.090000	30.130000	30.051000	30.0608	-0.064%	5,251	+9.163%