Dark

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

At Close

Jun 30, 2025

32.65USD0.000%(0.00)2,254

32.70Bid 32.79Ask 0.09Spread

Pre-market

0.00USD-100.000%(-32.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	32.5100	32.680000	32.510000	32.6544	+0.213%	1,698	0.000%
2025-06-27	32.6300	32.630000	32.585100	32.5851	+0.914%	254	+0.213%
2025-06-26	32.1900	32.300000	32.190000	32.2900	+0.878%	3,269	+1.129%
2025-06-25	32.0800	32.080000	31.910600	32.0091	-1.095%	6,075	+2.016%
2025-06-24	32.2400	32.407200	32.209600	32.3636	+0.957%	2,215	+0.899%
2025-06-23	31.4400	32.056900	31.440000	32.0569	+1.076%	2,743	+1.864%
2025-06-20	31.8600	31.860000	31.715700	31.7157	-1.751%	7,117	+2.960%
2025-06-18	32.4199	32.419900	32.281000	32.2810	-0.190%	3,630	+1.157%
2025-06-17	32.6500	32.650000	32.342600	32.3426	-1.364%	1,715	+0.964%
2025-06-16	33.0400	33.040000	32.790000	32.7900	-0.014%	5,623	-0.414%
2025-06-13	32.9600	33.010000	32.794700	32.7947	-1.577%	3,261	-0.428%
2025-06-12	33.2500	33.320000	33.250000	33.3200	+1.163%	2,957	-1.998%
2025-06-11	33.0700	33.080000	32.936800	32.9368	-0.559%	884	-0.857%
2025-06-10	33.1700	33.170000	33.062900	33.1220	+0.298%	60,003	-1.412%
2025-06-09	32.9500	33.110000	32.950000	33.0235	-0.070%	5,690	-1.118%
2025-06-06	33.0500	33.070000	33.000000	33.0467	+0.164%	3,181	-1.187%
2025-06-05	33.1200	33.130000	32.992500	32.9925	+0.099%	4,956	-1.025%
2025-06-04	32.9890	33.050000	32.960000	32.9600	+1.135%	2,406	-0.927%
2025-06-03	32.6200	32.620000	32.590000	32.5901	-0.797%	4,758	+0.197%
2025-06-02	32.7800	32.851800	32.709600	32.8518	+0.648%	1,322	-0.601%
2025-05-30	32.7000	32.700000	32.610000	32.6404	+0.417%	927	+0.043%
2025-05-29	32.4600	32.504700	32.420000	32.5047	+0.360%	4,611	+0.461%
2025-05-28	32.4100	32.410000	32.310100	32.3881	-1.150%	2,150	+0.822%
2025-05-27	32.8800	32.900000	32.735000	32.7650	+0.952%	9,223	-0.338%
2025-05-23	32.4400	32.520000	32.324600	32.4561	-0.175%	3,364	+0.611%
2025-05-22	32.3600	32.513000	32.360000	32.5130	-0.226%	508	+0.435%
2025-05-21	32.5750	32.586600	32.575000	32.5866	-0.274%	671	+0.208%
2025-05-20	32.6762	32.676200	32.676200	32.6762	+0.784%	146	-0.067%
2025-05-19	32.1300	32.422000	32.130000	32.4220	+1.278%	1,398	+0.717%
2025-05-16	31.9600	32.012800	31.915000	32.0128	+0.294%	927	+2.004%
2025-05-15	31.8100	31.918800	31.809900	31.9188	+1.329%	8,641	+2.305%
2025-05-14	31.7600	31.760000	31.500300	31.5003	-0.552%	2,448	+3.664%
2025-05-13	31.6200	31.700000	31.615000	31.6751	+0.304%	4,200	+3.092%
2025-05-12	31.3900	31.579200	31.340000	31.5792	-0.043%	1,519	+3.405%
2025-05-09	31.6600	31.720000	31.592800	31.5928	+0.079%	1,872	+3.360%
2025-05-08	31.5680	31.568000	31.568000	31.5680	-0.916%	583	+3.441%
2025-05-07	31.9300	31.930000	31.800000	31.8597	-0.413%	634	+2.494%
2025-05-06	31.9800	32.040000	31.980000	31.9917	-0.360%	1,560	+2.071%
2025-05-05	32.3800	32.380000	32.107200	32.1072	+0.060%	2,566	+1.704%
2025-05-02	32.0999	32.100000	32.020000	32.0878	+1.737%	6,109	+1.766%
2025-05-01	31.4900	31.540000	31.440000	31.5400	-0.430%	1,766	+3.533%
2025-04-30	31.4100	31.676100	31.410000	31.6761	+0.499%	958	+3.088%
2025-04-29	31.3700	31.560000	31.370000	31.5189	+0.142%	1,446	+3.603%
2025-04-28	31.3500	31.474200	31.350000	31.4742	+0.507%	1,124	+3.750%
2025-04-25	31.4200	31.420000	31.120000	31.3154	+0.004%	1,656	+4.276%
2025-04-24	31.1430	31.314100	31.143000	31.3141	+1.343%	3,060	+4.280%
2025-04-23	31.0000	31.010000	30.870000	30.8991	+0.097%	2,735	+5.681%
2025-04-22	30.7200	30.890000	30.650000	30.8691	+1.804%	3,085	+5.783%
2025-04-21	30.8500	30.850000	30.123200	30.3220	-0.486%	3,029	+7.692%
2025-04-17	30.3500	30.589400	30.350000	30.4700	+0.781%	2,397	+7.169%
2025-04-16	30.3500	30.389900	30.170000	30.2339	-0.072%	3,594	+8.006%
2025-04-15	30.5500	30.550000	30.221400	30.2558	+0.663%	4,710	+7.928%
2025-04-14	29.9300	30.130000	29.920000	30.0565	+0.527%	3,509	+8.643%
2025-04-11	29.4100	29.898900	29.410000	29.8989	+2.453%	684	+9.216%
2025-04-10	29.0000	29.320000	28.700000	29.1831	-0.244%	4,373	+11.895%
2025-04-09	27.6310	29.254500	27.510000	29.2545	+6.225%	4,673	+11.622%
2025-04-08	28.6300	28.630000	27.540000	27.5400	-0.326%	2,588	+18.571%
2025-04-07	27.7900	27.895000	27.330000	27.6300	-3.189%	7,530	+18.185%
2025-04-04	29.5800	29.580000	28.540000	28.5400	-5.339%	4,055	+14.416%
2025-04-03	30.3900	30.390000	30.149800	30.1498	-0.284%	6,581	+8.307%
2025-04-02	30.2000	30.235700	30.040000	30.2357	+0.251%	2,239	+7.999%
2025-04-01	30.2700	30.279600	30.110000	30.1600	+0.133%	4,857	+8.271%
2025-03-31	29.9700	30.120000	29.910000	30.1200	-0.785%	3,405	+8.414%
2025-03-28	30.3900	30.390000	30.358300	30.3583	-0.025%	633	+7.563%
2025-03-27	30.1300	30.385000	30.130000	30.3658	+0.482%	1,915	+7.537%
2025-03-26	30.3900	30.430000	30.140000	30.2200	-1.553%	5,575	+8.056%
2025-03-25	30.7600	30.760000	30.680000	30.6966	+0.287%	5,568	+6.378%
2025-03-24	30.8900	30.890000	30.530000	30.6087	-0.351%	7,782	+6.683%
2025-03-21	30.7100	30.730000	30.660000	30.7166	-0.905%	808	+6.309%
2025-03-20	30.9000	30.997100	30.890000	30.9971	-1.270%	2,577	+5.347%
2025-03-19	31.3600	31.395900	31.210000	31.3959	+0.058%	1,087	+4.008%
2025-03-18	31.3900	31.390000	31.330000	31.3777	-0.044%	2,904	+4.069%
2025-03-17	31.1100	31.435000	31.110000	31.3916	+1.089%	8,224	+4.023%
2025-03-14	30.7600	31.053300	30.760000	31.0533	+1.756%	900	+5.156%
2025-03-13	30.5700	30.615000	30.510000	30.5175	-0.785%	3,299	+7.002%
2025-03-12	30.6600	30.850000	30.660000	30.7590	-0.312%	2,380	+6.162%
2025-03-11	30.8200	30.980000	30.660000	30.8554	-0.352%	2,827	+5.830%
2025-03-10	31.1600	31.160000	30.865000	30.9643	-1.825%	9,617	+5.458%
2025-03-07	31.2250	31.540000	31.225000	31.5400	+1.513%	3,677	+3.533%
2025-03-06	31.1700	31.260000	31.070000	31.0700	-0.915%	4,421	+5.099%
2025-03-05	31.1850	31.366838	31.185000	31.3570	+1.741%	1,253	+4.138%
2025-03-04	30.5599	30.820400	30.559900	30.8204	+0.371%	2,092	+5.951%
2025-03-03	30.8198	30.905600	30.706600	30.7066	+1.591%	2,676	+6.343%
2025-02-28	30.1300	30.225700	29.980000	30.2257	+0.585%	3,552	+8.035%
2025-02-27	30.1800	30.250000	30.050000	30.0500	-1.500%	3,415	+8.667%
2025-02-26	30.6100	30.680000	30.480000	30.5076	-0.485%	2,357	+7.037%
2025-02-25	30.5800	30.656200	30.580000	30.6562	+1.083%	3,143	+6.518%
2025-02-24	30.3300	30.465000	30.327700	30.3277	+0.035%	3,749	+7.672%
2025-02-21	30.3000	30.317000	30.270000	30.3170	-0.010%	1,125	+7.710%
2025-02-20	30.1100	30.320100	30.110000	30.3200	+0.569%	3,183	+7.699%
2025-02-19	30.1300	30.150000	30.090000	30.1484	-0.865%	2,002	+8.312%
2025-02-18	30.4000	30.420000	30.370000	30.4115	+0.717%	826	+7.375%
2025-02-14	30.3500	30.370000	30.195000	30.1950	-0.102%	2,227	+8.145%
2025-02-13	29.9800	30.225900	29.970000	30.2259	+1.392%	4,676	+8.035%
2025-02-12	29.4500	29.832200	29.450000	29.8108	+0.337%	2,436	+9.539%
2025-02-11	29.6100	29.710600	29.610000	29.7106	+0.953%	1,307	+9.908%
2025-02-10	29.4400	29.440100	29.430000	29.4300	+0.498%	3,316	+10.956%
2025-02-07	29.4800	29.520000	29.284100	29.2841	-0.875%	3,323	+11.509%
2025-02-06	29.5400	29.640000	29.520000	29.5426	+0.099%	4,461	+10.533%
2025-02-05	29.3600	29.513500	29.350000	29.5135	+1.183%	1,382	+10.642%
2025-02-04	29.0300	29.174700	29.030000	29.1683	+0.644%	3,599	+11.952%
2025-02-03	28.7900	29.040000	28.740000	28.9817	-1.150%	10,914	+12.672%
2025-01-31	29.4700	29.573000	29.280000	29.3190	-0.748%	16,412	+11.376%
2025-01-30	29.2700	29.610000	29.270000	29.5400	+0.976%	5,634	+10.543%
2025-01-29	29.2788	29.300000	29.240000	29.2545	+0.136%	1,590	+11.622%
2025-01-28	29.2000	29.214900	29.145000	29.2149	-0.443%	5,210	+11.773%
2025-01-27	29.2700	29.350000	29.270000	29.3450	+0.338%	4,984	+11.278%
2025-01-24	29.2500	29.250000	29.246100	29.2461	+0.517%	3,819	+11.654%
2025-01-23	28.9600	29.099500	28.950000	29.0957	+0.557%	1,278	+12.231%
2025-01-22	29.0400	29.040000	28.934400	28.9344	+0.050%	2,620	+12.857%
2025-01-21	28.6300	28.919900	28.630000	28.9199	+2.360%	3,016	+12.913%
2025-01-17	28.3300	28.447300	28.253000	28.2530	+0.326%	3,175	+15.579%
2025-01-16	27.9400	28.170000	27.940000	28.1611	+1.354%	1,082	+15.956%
2025-01-15	27.8400	27.930000	27.766789	27.7850	+1.055%	2,381	+17.525%
2025-01-14	27.5100	27.510000	27.480000	27.4950	+0.066%	1,386	+18.765%
2025-01-13	27.2600	27.476900	27.260000	27.4769	-0.555%	547	+18.843%
2025-01-10	27.6800	27.680000	27.630300	27.6303	-1.038%	1,611	+18.183%
2025-01-08	27.7400	27.930000	27.740000	27.9200	+0.179%	1,762	+16.957%
2025-01-07	27.9800	28.020000	27.854800	27.8700	+0.072%	2,437	+17.167%
2025-01-06	27.7100	27.930000	27.710000	27.8500	+1.439%	5,097	+17.251%
2025-01-03	27.5200	27.520000	27.455000	27.4550	-0.094%	5,023	+18.938%
2025-01-02	27.6100	27.610100	27.462953	27.4808	-0.192%	2,164	+18.826%
2024-12-31	27.6700	27.680000	27.533700	27.5337	-0.124%	6,725	+18.598%
2024-12-30	27.5000	27.575100	27.500000	27.5680	-0.891%	4,792	+18.450%
2024-12-27	27.7900	27.830000	27.740000	27.8157	-0.392%	10,202	+17.396%
2024-12-26	27.8000	27.940000	27.800000	27.9251	+0.377%	4,554	+16.936%
2024-12-24	27.9100	27.910000	27.631200	27.8202	+0.337%	3,609	+17.377%
2024-12-23	27.6900	27.726800	27.690000	27.7268	+0.532%	499	+17.772%
2024-12-20	27.4200	27.750000	27.360000	27.5800	-0.566%	6,623	+18.399%
2024-12-19	27.7750	27.780000	27.720000	27.7369	-2.848%	2,061	+17.729%
2024-12-18	29.2000	29.200000	28.520000	28.5500	-2.193%	10,080	+14.376%
2024-12-17	29.2100	29.300000	29.180000	29.1900	-0.115%	19,513	+11.868%
2024-12-16	29.1100	29.300000	29.110000	29.2237	+0.064%	7,609	+11.739%
2024-12-13	29.3000	29.300000	29.170000	29.2050	-0.056%	3,262	+11.811%
2024-12-12	29.2500	29.440000	29.221300	29.2213	-0.777%	6,868	+11.749%
2024-12-11	29.4900	29.490000	29.450000	29.4500	-0.018%	2,515	+10.881%
2024-12-10	29.5850	29.585000	29.420000	29.4553	-1.091%	6,443	+10.861%
2024-12-09	29.9100	29.949300	29.720100	29.7802	-0.368%	6,004	+9.651%
2024-12-06	29.9900	29.990000	29.810000	29.8902	+0.186%	6,710	+9.248%
2024-12-05	29.7967	29.834800	29.740000	29.8348	+0.964%	3,814	+9.451%
2024-12-04	29.6200	29.622800	29.550000	29.5500	+0.124%	5,922	+10.506%
2024-12-03	29.5123	29.516600	29.460000	29.5133	+0.384%	5,506	+10.643%
2024-12-02	28.7500	29.400400	28.750000	29.4004	+0.127%	6,801	+11.068%
2024-11-29	29.0900	29.363100	29.090000	29.3631	+0.919%	1,460	+11.209%
2024-11-27	28.9654	29.095600	28.965400	29.0956	+0.853%	739	+12.231%
2024-11-26	28.8600	28.860000	28.810000	28.8494	-0.362%	1,046	+13.189%
2024-11-25	29.0200	29.065000	28.941900	28.9541	+0.531%	2,599	+12.780%
2024-11-22	28.7000	28.855900	28.700000	28.8011	+0.677%	4,520	+13.379%
2024-11-21	28.5400	28.610100	28.540000	28.6075	-0.078%	2,562	+14.146%
2024-11-20	28.5000	28.633800	28.490000	28.6299	-0.361%	2,046	+14.057%
2024-11-19	28.4700	28.740000	28.460000	28.7336	-0.057%	11,042	+13.645%
2024-11-18	28.4900	28.820000	28.490000	28.7500	+0.402%	5,654	+13.581%
2024-11-15	28.6900	28.748100	28.610000	28.6350	-0.946%	14,176	+14.037%
2024-11-14	28.9900	29.130000	28.908400	28.9084	+0.367%	39,720	+12.958%
2024-11-13	28.8000	28.873000	28.700000	28.8027	-0.698%	10,107	+13.373%
2024-11-12	29.0500	29.050000	28.820000	29.0051	-2.011%	3,918	+12.582%
2024-11-11	29.6900	29.690000	29.570400	29.6005	-0.084%	13,950	+10.317%
2024-11-08	29.6167	29.650000	29.530000	29.6253	-1.311%	4,208	+10.225%
2024-11-07	29.7600	30.018900	29.760000	30.0189	+1.406%	5,398	+8.779%
2024-11-06	29.5900	29.630000	29.490000	29.6026	-2.220%	17,761	+10.309%
2024-11-05	30.2746	30.274600	30.274600	30.2746	+0.672%	321	+7.861%
2024-11-04	30.2500	30.250000	30.072500	30.0725	-0.121%	1,401	+8.586%
2024-11-01	30.1356	30.185000	30.108900	30.1089	+0.582%	538	+8.454%
2024-10-31	29.9348	29.934800	29.934800	29.9348	-1.063%	82	+9.085%
2024-10-30	30.1700	30.293100	30.170000	30.2565	-0.965%	1,454	+7.925%
2024-10-29	30.8200	30.830000	30.490000	30.5512	-0.917%	5,799	+6.884%
2024-10-28	30.8340	30.834000	30.834000	30.8340	+1.118%	269	+5.904%
2024-10-25	30.5600	30.560000	30.470000	30.4930	-0.242%	20,245	+7.088%
2024-10-24	30.6300	30.630000	30.567100	30.5671	+0.319%	2,058	+6.829%
2024-10-23	30.5200	30.520000	30.470000	30.4700	-0.643%	268	+7.169%
2024-10-22	30.6450	30.709900	30.600000	30.6672	-0.610%	4,813	+6.480%
2024-10-21	31.0000	31.035000	30.855500	30.8555	-0.950%	990	+5.830%
2024-10-18	30.9800	31.151500	30.980000	31.1515	+0.576%	2,152	+4.824%
2024-10-17	30.9950	31.040000	30.973000	30.9730	+0.311%	2,093	+5.429%
2024-10-16	30.9888	30.988800	30.875000	30.8770	-0.091%	783	+5.756%
2024-10-15	31.1800	31.180000	30.870000	30.9050	-1.356%	5,032	+5.661%
2024-10-14	30.8500	31.329800	30.850000	31.3298	+0.465%	1,150	+4.228%
2024-10-11	31.1847	31.184700	31.184700	31.1847	+0.697%	250	+4.713%
2024-10-10	30.9723	30.972300	30.969000	30.9690	-0.584%	286	+5.442%
2024-10-09	30.8500	31.174900	30.850000	31.1510	+0.453%	1,998	+4.826%
2024-10-08	30.9929	31.010600	30.900000	31.0106	+0.193%	3,244	+5.301%
2024-10-07	31.0600	31.069000	30.950800	30.9508	-0.364%	1,129	+5.504%
2024-10-04	31.0399	31.063900	31.000000	31.0639	+0.131%	3,233	+5.120%
2024-10-03	31.0241	31.079900	31.023300	31.0233	-1.268%	5,388	+5.258%
2024-10-02	31.4200	31.445000	31.380000	31.4216	-0.317%	6,218	+3.923%
2024-10-01	31.6199	31.619900	31.521600	31.5216	-1.141%	897	+3.594%
2024-09-30	31.9599	31.959900	31.885400	31.8854	-0.873%	1,327	+2.412%
2024-09-27	32.3031	32.303100	32.166300	32.1663	-0.279%	2,592	+1.517%
2024-09-26	32.0850	32.256300	32.080000	32.2563	+2.239%	802	+1.234%
2024-09-25	31.7050	31.705000	31.550000	31.5500	-0.520%	12,564	+3.500%
2024-09-24	31.6099	31.714900	31.609900	31.7149	+1.037%	742	+2.962%
2024-09-23	31.3100	31.389400	31.260000	31.3894	+0.327%	5,819	+4.030%
2024-09-20	31.2915	31.310600	31.287000	31.2870	-1.147%	2,698	+4.371%
2024-09-19	31.5600	31.750000	31.550000	31.6500	+0.887%	7,237	+3.173%
2024-09-18	31.4600	31.610000	31.350000	31.3716	-0.210%	2,050	+4.089%
2024-09-17	31.4900	31.570000	31.400000	31.4375	-0.544%	2,325	+3.871%
2024-09-16	31.4001	31.609400	31.400100	31.6094	+0.850%	1,330	+3.306%
2024-09-13	31.4200	31.420000	31.343000	31.3430	+0.474%	1,221	+4.184%
2024-09-12	31.0500	31.195000	30.940000	31.1950	+0.857%	39,473	+4.678%
2024-09-11	30.6400	30.940000	30.640000	30.9300	+0.318%	9,015	+5.575%
2024-09-10	30.7701	30.832000	30.650000	30.8320	-0.265%	1,005	+5.911%
2024-09-09	30.9600	31.014500	30.880000	30.9140	+0.730%	10,182	+5.630%
2024-09-06	31.0975	31.140000	30.690000	30.6900	-1.191%	3,127	+6.401%
2024-09-05	31.0600	31.105000	31.060000	31.0600	-0.941%	1,854	+5.133%
2024-09-04	31.3900	31.420000	31.310000	31.3550	-0.233%	2,798	+4.144%
2024-09-03	31.7150	31.715000	31.428100	31.4281	-1.561%	3,661	+3.902%
2024-08-30	31.9300	31.989900	31.760000	31.9266	+0.242%	2,602	+2.280%
2024-08-29	31.9500	31.950000	31.800100	31.8494	+0.487%	1,125	+2.528%
2024-08-28	31.7500	31.750000	31.675000	31.6951	-0.209%	1,847	+3.027%
2024-08-27	31.6950	31.790000	31.660000	31.7616	+0.265%	3,744	+2.811%
2024-08-26	31.7100	31.710000	31.677500	31.6775	-0.212%	724	+3.084%
2024-08-23	31.4200	31.744800	31.420000	31.7448	+1.482%	1,507	+2.865%
2024-08-22	31.6000	31.600000	31.281200	31.2812	-0.536%	1,127	+4.390%
2024-08-21	31.2808	31.449800	31.280800	31.4498	+0.898%	1,047	+3.830%
2024-08-20	31.1200	31.250000	31.120000	31.1700	+0.009%	1,584	+4.762%
2024-08-19	31.1096	31.167100	31.109600	31.1671	+1.219%	367	+4.772%
2024-08-16	30.7000	30.804000	30.700000	30.7916	+0.490%	1,748	+6.050%
2024-08-15	30.5640	30.645000	30.564000	30.6414	+0.862%	1,475	+6.570%
2024-08-14	30.2900	30.390000	30.290000	30.3795	+0.528%	2,188	+7.488%
2024-08-13	29.8800	30.220000	29.877400	30.2200	+1.737%	5,451	+8.056%
2024-08-12	29.7040	29.704000	29.704000	29.7040	-0.452%	168	+9.933%
2024-08-09	29.7383	29.839000	29.730000	29.8390	+0.474%	1,632	+9.435%
2024-08-08	29.4000	29.698100	29.400000	29.6981	+1.581%	1,311	+9.955%
2024-08-07	29.6200	29.620000	29.235800	29.2358	-0.077%	2,562	+11.693%
2024-08-06	29.0600	29.258200	29.060000	29.2582	+0.341%	290	+11.608%
2024-08-05	28.6900	29.270000	28.690000	29.1588	-1.855%	4,336	+11.988%
2024-08-02	29.8100	29.810000	29.710000	29.7100	-0.801%	1,981	+9.910%
2024-08-01	30.3900	30.390000	29.950000	29.9500	-1.934%	2,915	+9.030%
2024-07-31	30.4900	30.654000	30.420000	30.5407	+0.980%	5,586	+6.921%
2024-07-30	30.1600	30.250000	30.160000	30.2444	+0.134%	886	+7.968%
2024-07-29	30.2299	30.229900	30.155000	30.2040	-0.552%	1,096	+8.113%
2024-07-26	30.3900	30.410000	30.371700	30.3717	+1.102%	1,098	+7.516%
2024-07-25	30.1197	30.121300	30.040600	30.0406	-0.171%	930	+8.701%
2024-07-24	30.4300	30.430000	30.092100	30.0921	-1.415%	6,996	+8.515%
2024-07-23	30.4900	30.583400	30.490000	30.5241	-0.640%	1,486	+6.979%
2024-07-22	30.5600	30.720800	30.560000	30.7208	+1.474%	909	+6.294%
2024-07-19	30.3500	30.350000	30.274600	30.2746	-0.399%	259	+7.861%
2024-07-18	30.7776	30.777600	30.318000	30.3958	-1.184%	1,595	+7.431%
2024-07-17	30.7500	30.826300	30.730000	30.7601	-0.724%	1,076	+6.158%
2024-07-16	30.8977	30.984500	30.830000	30.9845	+0.128%	2,800	+5.389%
2024-07-15	31.1755	31.175500	30.944900	30.9449	-1.166%	802	+5.524%
2024-07-12	31.4080	31.408000	31.310100	31.3101	+1.419%	753	+4.294%
2024-07-11	31.0000	31.054000	30.871900	30.8719	+0.348%	1,888	+5.774%
2024-07-10	30.4977	30.764800	30.497700	30.7648	+1.417%	1,401	+6.142%
2024-07-09	30.4000	30.400000	30.300000	30.3351	-0.846%	1,512	+7.646%
2024-07-08	30.7300	30.730000	30.520000	30.5939	-0.468%	2,277	+6.735%
2024-07-05	30.6200	30.737800	30.620000	30.7378	+0.789%	4,737	+6.235%
2024-07-03	30.5100	30.510000	30.400100	30.4972	+0.551%	460	+7.073%
2024-07-02	30.2000	30.330000	30.100100	30.3300	-0.085%	3,451	+7.664%
2024-07-01	30.5500	30.550000	30.314200	30.3557	+0.256%	1,546	+7.573%
2024-06-28	30.3600	30.360000	30.278200	30.2782	-0.166%	3,865	+7.848%
2024-06-27	30.4000	30.420000	30.240000	30.3284	-0.309%	4,957	+7.669%
2024-06-26	30.3750	30.480000	30.370000	30.4225	-0.558%	12,479	+7.336%
2024-06-25	30.5700	30.620000	30.494000	30.5931	+0.134%	3,406	+6.738%
2024-06-24	30.6600	30.730000	30.540000	30.5521	+0.739%	1,850	+6.881%
2024-06-21	30.3600	30.390000	30.233500	30.3280	-0.571%	2,350	+7.671%
2024-06-20	30.4031	30.590000	30.403100	30.5021	-0.226%	4,917	+7.056%
2024-06-18	30.5400	30.571100	30.540000	30.5711	+0.477%	2,615	+6.815%
2024-06-17	30.3500	30.460000	30.120100	30.4259	+0.771%	3,670	+7.324%
2024-06-14	30.3100	30.310000	30.163200	30.1932	-1.552%	1,455	+8.152%
2024-06-13	30.9200	30.920000	30.606200	30.6693	-1.117%	2,485	+6.473%
2024-06-12	31.1800	31.200000	31.015600	31.0156	+1.761%	3,051	+5.284%
2024-06-11	30.4700	30.549900	30.470000	30.4789	-0.861%	631	+7.138%
2024-06-10	30.5425	30.743600	30.542500	30.7436	-0.401%	1,166	+6.215%
2024-06-07	31.0000	31.000000	30.867500	30.8675	-1.161%	2,187	+5.789%
2024-06-06	31.1600	31.230000	31.160000	31.2300	+0.377%	2,168	+4.561%
2024-06-05	31.0000	31.112800	30.940000	31.1128	+1.345%	4,416	+4.955%
2024-06-04	30.6800	30.710600	30.650000	30.6999	+0.326%	1,848	+6.366%
2024-06-03	30.5000	30.640000	30.490000	30.6002	+0.097%	4,841	+6.713%
2024-05-31	30.5400	30.570600	30.430000	30.5706	+1.007%	1,142	+6.816%
2024-05-30	30.2100	30.265900	30.210000	30.2659	+0.742%	2,008	+7.892%
2024-05-29	30.1900	30.190000	30.043000	30.0430	-1.389%	1,696	+8.692%
2024-05-28	30.5800	30.580000	30.390800	30.4661	-0.326%	2,455	+7.183%
2024-05-24	30.4900	30.595000	30.490000	30.5656	+0.618%	2,035	+6.834%
2024-05-23	30.6300	30.630000	30.378000	30.3780	-0.589%	1,766	+7.494%
2024-05-22	30.5800	30.620000	30.558100	30.5581	-0.639%	2,633	+6.860%
2024-05-21	30.7804	30.780400	30.735000	30.7546	+0.020%	3,751	+6.177%
2024-05-20	30.7484	30.748400	30.748400	30.7484	+0.030%	553	+6.199%
2024-05-17	30.6900	30.780000	30.690000	30.7392	-0.113%	1,459	+6.230%
2024-05-16	30.8450	30.845500	30.774100	30.7741	-0.545%	1,722	+6.110%
2024-05-15	30.9900	30.990000	30.942800	30.9428	+0.916%	1,393	+5.531%
2024-05-14	30.5700	30.662000	30.570000	30.6620	+0.706%	1,554	+6.498%
2024-05-13	30.4650	30.500000	30.420000	30.4470	-0.043%	4,872	+7.250%
2024-05-10	30.3500	30.470000	30.350000	30.4600	+0.824%	9,270	+7.204%
2024-05-09	30.1450	30.280000	30.145000	30.2110	+0.804%	5,255	+8.088%
2024-05-08	30.0099	30.009900	29.969900	29.9699	+0.468%	439	+8.957%
2024-05-07	29.8500	29.850000	29.800000	29.8302	+0.785%	1,297	+9.468%
2024-05-06	29.6700	29.670000	29.550800	29.5980	+0.638%	2,165	+10.326%
2024-05-03	29.4000	29.410400	29.400000	29.4104	+0.961%	303	+11.030%
2024-05-02	29.0500	29.130600	29.025000	29.1306	+0.470%	320	+12.097%
2024-05-01	28.9800	28.994300	28.910000	28.9943	-0.162%	2,668	+12.624%
2024-04-30	28.9100	29.290000	28.910000	29.0414	-1.272%	828	+12.441%
2024-04-29	29.4600	29.465900	29.415700	29.4157	-0.018%	388	+11.010%
2024-04-26	29.3200	29.450000	29.320000	29.4209	+0.864%	9,124	+10.990%
2024-04-25	28.9000	29.195000	28.900000	29.1688	-0.434%	1,746	+11.950%
2024-04-24	29.3599	29.359900	29.240000	29.2960	-0.245%	960	+11.464%
2024-04-23	29.2400	29.369700	29.240000	29.3679	+1.548%	2,654	+11.191%
2024-04-22	28.7850	28.920100	28.785000	28.9201	+0.991%	1,534	+12.912%
2024-04-19	28.6900	28.720000	28.590100	28.6363	+0.120%	6,202	+14.031%
2024-04-18	28.6176	28.729600	28.602100	28.6021	-0.171%	1,768	+14.168%
2024-04-17	28.6431	28.710300	28.570900	28.6512	+0.259%	2,518	+13.972%
2024-04-16	28.6300	28.690000	28.474500	28.5772	-0.551%	3,012	+14.267%
2024-04-15	28.8100	29.175000	28.723300	28.7355	+0.128%	12,142	+13.638%
2024-04-12	28.9200	28.981100	28.698800	28.6988	-1.718%	13,816	+13.783%
2024-04-11	29.0300	29.200600	29.030000	29.2006	+0.179%	628	+11.828%
2024-04-10	29.1900	29.215000	29.070000	29.1485	-1.053%	1,466	+12.028%
2024-04-09	29.5001	29.550000	29.375000	29.4587	-0.297%	1,059	+10.848%
2024-04-08	29.5600	29.560100	29.546400	29.5464	+0.396%	1,489	+10.519%
2024-04-05	29.3500	29.469500	29.350000	29.4300	+0.102%	1,193	+10.956%
2024-04-04	29.8800	29.889900	29.390000	29.4000	-1.176%	3,354	+11.069%
2024-04-03	29.5000	29.780000	29.500000	29.7500	+0.440%	22,895	+9.763%
2024-04-02	29.6200	29.650000	29.572900	29.6198	-1.357%	3,393	+10.245%
2024-04-01	30.3000	30.300000	30.027300	30.0273	-0.183%	4,016	+8.749%
2024-03-28	30.1799	30.179900	30.070100	30.0825	-0.359%	575	+8.549%
2024-03-27	30.0500	30.190900	30.050000	30.1909	+0.433%	4,674	+8.160%
2024-03-26	30.0900	30.130000	30.051000	30.0608	-0.064%	5,251	+8.628%
2024-03-25	30.0700	30.150000	30.048100	30.0800	+0.033%	2,066	+8.559%
2024-03-22	30.0500	30.100000	30.050000	30.0700	-0.200%	4,676	+8.595%
2024-03-21	30.2800	30.280000	30.130200	30.1302	-0.754%	7,333	+8.378%
2024-03-20	29.9900	30.380000	29.990000	30.3590	+1.170%	8,228	+7.561%
2024-03-19	30.1700	30.170000	30.000000	30.0080	-0.339%	7,245	+8.819%
2024-03-18	30.3700	30.370000	30.094300	30.1100	-0.529%	12,415	+8.450%
2024-03-15	30.4300	30.430000	30.214300	30.2700	-0.217%	8,096	+7.877%
2024-03-14	30.4500	30.500000	30.275100	30.3357	-0.738%	3,418	+7.643%
2024-03-13	30.5500	30.622500	30.535000	30.5611	+0.200%	4,942	+6.850%
2024-03-12	30.4777	30.500000	30.451200	30.5000	+1.027%	1,290	+7.064%
2024-03-11	30.3500	30.350000	30.100000	30.1898	-0.282%	4,580	+8.164%
2024-03-08	30.4790	30.479000	30.275300	30.2753	-0.605%	12,792	+7.858%
2024-03-07	30.2000	30.470000	30.000000	30.4595	+1.752%	8,570	+7.206%
2024-03-06	29.9198	29.935000	29.919800	29.9350	+0.690%	1,385	+9.084%
2024-03-05	29.7003	29.750000	29.620000	29.7300	-0.435%	8,346	+9.837%
2024-03-04	29.7950	29.900000	29.779900	29.8600	+0.134%	9,998	+9.358%
2024-03-01	29.7500	29.820000	29.750000	29.8200	+0.641%	5,461	+9.505%
2024-02-29	29.5950	29.630000	29.505000	29.6300	+0.016%	3,150	+10.207%
2024-02-28	29.6294	29.637500	29.620000	29.6253	-0.352%	2,089	+10.225%
2024-02-27	29.7303	29.782900	29.710000	29.7299	-0.084%	2,534	+9.837%
2024-02-26	29.7938	29.793800	29.750000	29.7549	+0.034%	7,199	+9.745%
2024-02-23	29.6400	29.830000	29.640000	29.7449	+0.219%	9,507	+9.782%
2024-02-22	29.5901	29.680000	29.590100	29.6800	+1.168%	11,646	+10.022%
2024-02-21	29.2200	29.337400	29.203300	29.3374	+0.213%	3,737	+11.306%
2024-02-20	29.3400	29.340000	29.275000	29.2750	+0.561%	3,290	+11.544%
2024-02-16	29.1567	29.156700	29.111600	29.1116	+0.385%	564	+12.170%
2024-02-15	28.9699	29.010000	28.934900	29.0000	+0.989%	4,913	+12.601%
2024-02-14	28.6000	28.720000	28.600000	28.7161	+1.414%	6,275	+13.715%
2024-02-13	28.4600	28.460000	28.315700	28.3157	-1.784%	1,957	+15.323%
2024-02-12	28.8297	28.910000	28.795000	28.8300	-0.191%	7,929	+13.265%
2024-02-09	28.7900	28.902300	28.765700	28.8852	+0.515%	2,046	+13.049%
2024-02-08	28.7584	28.770000	28.710900	28.7373	+0.164%	1,924	+13.631%
2024-02-07	28.7395	28.761600	28.690200	28.6902	+0.210%	1,217	+13.817%
2024-02-06	28.6480	28.648000	28.600100	28.6300	+0.293%	4,687	+14.057%
2024-02-05	28.4547	28.546500	28.443500	28.5465	-0.294%	982	+14.390%
2024-02-02	28.7100	28.710000	28.517900	28.6308	-0.736%	3,896	+14.053%
2024-02-01	28.7800	28.843000	28.780000	28.8430	+1.325%	1,484	+13.214%
2024-01-31	28.8100	28.810000	28.465700	28.4657	-0.643%	1,922	+14.715%
2024-01-30	28.5700	28.650000	28.570000	28.6500	+0.126%	1,814	+13.977%
2024-01-29	28.4500	28.621600	28.450000	28.6139	+0.424%	6,276	+14.121%
2024-01-26	28.4985	28.498500	28.481200	28.4930	+1.183%	1,301	+14.605%
2024-01-25	28.0700	28.200000	28.070000	28.1600	+0.356%	8,386	+15.960%
2024-01-24	28.1550	28.190000	28.060000	28.0600	+1.399%	7,276	+16.373%
2024-01-23	27.5663	27.672900	27.500000	27.6729	-0.328%	11,061	+18.001%
2024-01-22	27.7800	27.820000	27.750000	27.7639	+0.412%	7,038	+17.615%
2024-01-19	27.4490	27.656000	27.449000	27.6500	+0.081%	6,494	+18.099%
2024-01-18	27.5168	27.649900	27.516800	27.6275	+0.665%	13,786	+18.195%
2024-01-17	27.2900	27.445000	27.290000	27.4450	-0.607%	3,641	+18.981%
2024-01-16	27.7800	27.780000	27.590000	27.6127	-1.509%	4,068	+18.259%
2024-01-12	28.1350	28.135000	27.994400	28.0358	+0.211%	1,528	+16.474%
2024-01-11	27.8000	27.980000	27.800000	27.9769	-0.176%	14,945	+16.719%
2024-01-10	28.0172	28.049000	28.017200	28.0261	+0.687%	1,411	+16.514%
2024-01-09	27.8634	27.881600	27.780300	27.8349	-0.896%	20,628	+17.315%
2024-01-08	27.9601	28.110000	27.960100	28.0866	+1.140%	3,090	+16.263%