OVB
Overlay Shares Core Bond ETF
stockBATSETF
Market OpenOct 5, 2026 9:51:20 AM EDT
19.50USD+0.154%(+0.03)14,372
19.40Bid19.45Ask0.05SpreadOVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.50 | 19.50 | 19.50 | 19.50 | +0.154% | 14,372 | 0.000% |
| 2026-10-02 | 19.55 | 19.55 | 19.42 | 19.47 | +0.103% | 7,384 | +0.154% |
| 2026-10-01 | 19.82 | 19.83 | 19.45 | 19.45 | +0.245% | 13,175 | +0.257% |
| 2026-09-30 | 19.46 | 19.50 | 19.40 | 19.40 | -0.067% | 8,702 | +0.503% |
| 2026-09-29 | 19.43 | 19.43 | 19.36 | 19.42 | -0.654% | 16,527 | +0.435% |
| 2026-09-28 | 19.56 | 19.59 | 19.53 | 19.54 | -0.808% | 12,242 | -0.222% |
| 2026-09-25 | 19.60 | 19.71 | 19.60 | 19.70 | +0.293% | 11,746 | -1.028% |
| 2026-09-24 | 19.75 | 19.75 | 19.64 | 19.64 | -0.594% | 2,562 | -0.738% |
| 2026-09-23 | 19.84 | 19.84 | 19.70 | 19.76 | -1.089% | 29,002 | -1.328% |
| 2026-09-22 | 19.95 | 19.98 | 19.93 | 19.98 | +0.050% | 8,808 | -2.402% |
| 2026-09-21 | 19.94 | 19.97 | 19.92 | 19.97 | +0.655% | 3,264 | -2.354% |
| 2026-09-18 | 19.85 | 19.85 | 19.78 | 19.84 | -0.251% | 9,086 | -1.714% |
| 2026-09-17 | 19.86 | 19.91 | 19.84 | 19.89 | +0.853% | 16,039 | -1.961% |
| 2026-09-16 | 19.85 | 19.86 | 19.69 | 19.72 | -0.215% | 15,659 | -1.124% |
| 2026-09-15 | 19.77 | 19.77 | 19.74 | 19.76 | -0.109% | 4,842 | -1.336% |
| 2026-09-14 | 19.71 | 19.85 | 19.71 | 19.79 | -0.175% | 10,641 | -1.443% |
| 2026-09-11 | 19.86 | 19.88 | 19.82 | 19.82 | +0.301% | 4,334 | -1.616% |
| 2026-09-10 | 19.83 | 19.83 | 19.76 | 19.76 | -0.896% | 7,589 | -1.319% |
| 2026-09-09 | 19.99 | 19.99 | 19.93 | 19.94 | -0.339% | 4,593 | -2.203% |
| 2026-09-08 | 20.05 | 20.05 | 20.01 | 20.01 | -0.264% | 2,927 | -2.535% |
| 2026-09-04 | 20.06 | 20.08 | 20.06 | 20.06 | +0.027% | 9,540 | -2.792% |
| 2026-09-03 | 20.05 | 20.07 | 20.03 | 20.05 | +0.449% | 24,022 | -2.765% |
| 2026-09-02 | 19.94 | 19.99 | 19.94 | 19.96 | -0.025% | 10,183 | -2.329% |
| 2026-09-01 | 19.98 | 20.02 | 19.94 | 19.97 | -0.250% | 8,804 | -2.354% |
| 2026-08-31 | 20.04 | 20.04 | 20.00 | 20.02 | -0.186% | 9,178 | -2.597% |
| 2026-08-28 | 20.13 | 20.16 | 20.06 | 20.06 | -0.361% | 4,794 | -2.779% |
| 2026-08-27 | 20.16 | 20.16 | 20.12 | 20.13 | -0.593% | 6,233 | -3.129% |
| 2026-08-26 | 20.21 | 20.25 | 20.21 | 20.25 | -0.033% | 18,219 | -3.704% |
| 2026-08-25 | 20.22 | 20.28 | 20.20 | 20.26 | +0.429% | 5,126 | -3.735% |
| 2026-08-24 | 20.14 | 20.18 | 20.13 | 20.17 | +0.050% | 5,786 | -3.322% |
| 2026-08-21 | 20.14 | 20.17 | 20.12 | 20.16 | -0.050% | 25,475 | -3.274% |
| 2026-08-20 | 20.22 | 20.23 | 20.15 | 20.17 | -0.497% | 22,456 | -3.322% |
| 2026-08-19 | 20.29 | 20.29 | 20.24 | 20.27 | +0.350% | 4,803 | -3.802% |
| 2026-08-18 | 20.16 | 20.21 | 20.14 | 20.20 | +0.115% | 6,468 | -3.465% |
| 2026-08-17 | 20.22 | 20.25 | 20.18 | 20.18 | -0.411% | 11,847 | -3.354% |
| 2026-08-14 | 20.27 | 20.29 | 20.22 | 20.26 | -0.148% | 25,286 | -3.751% |
| 2026-08-13 | 20.30 | 20.30 | 20.29 | 20.29 | +0.470% | 1,423 | -3.894% |
| 2026-08-12 | 20.23 | 20.23 | 20.19 | 20.20 | +0.100% | 3,284 | -3.441% |
| 2026-08-11 | 20.28 | 20.32 | 20.17 | 20.17 | +0.123% | 5,067 | -3.345% |
| 2026-08-10 | 20.27 | 20.27 | 20.14 | 20.15 | -0.322% | 5,818 | -3.226% |
| 2026-08-07 | 20.27 | 20.27 | 20.19 | 20.21 | +0.248% | 11,089 | -3.537% |
| 2026-08-06 | 20.22 | 20.22 | 20.14 | 20.16 | -0.272% | 14,334 | -3.298% |
| 2026-08-05 | 20.23 | 20.25 | 20.22 | 20.22 | +0.017% | 19,862 | -3.561% |
| 2026-08-04 | 20.12 | 20.25 | 20.12 | 20.22 | +0.781% | 9,739 | -3.545% |
| 2026-08-03 | 20.08 | 20.12 | 20.05 | 20.06 | +0.222% | 82,642 | -2.792% |
| 2026-07-31 | 19.98 | 20.02 | 19.96 | 20.02 | -0.137% | 14,446 | -2.576% |
| 2026-07-30 | 20.02 | 20.08 | 20.01 | 20.04 | +0.416% | 5,826 | -2.709% |
| 2026-07-29 | 20.06 | 20.14 | 19.96 | 19.96 | -1.262% | 18,892 | -2.304% |
| 2026-07-28 | 20.20 | 20.27 | 20.18 | 20.21 | +0.124% | 6,674 | -3.537% |
| 2026-07-27 | 20.18 | 20.20 | 20.11 | 20.19 | +0.373% | 23,182 | -3.418% |
| 2026-07-24 | 20.14 | 20.15 | 20.11 | 20.11 | +0.169% | 6,335 | -3.057% |
| 2026-07-23 | 20.10 | 20.13 | 20.07 | 20.08 | -0.540% | 11,484 | -2.893% |
| 2026-07-22 | 20.19 | 20.23 | 20.18 | 20.19 | -0.148% | 5,340 | -3.418% |
| 2026-07-21 | 20.19 | 20.23 | 20.19 | 20.22 | -0.049% | 6,661 | -3.561% |
| 2026-07-20 | 20.29 | 20.29 | 20.21 | 20.23 | -0.345% | 5,666 | -3.609% |
| 2026-07-17 | 20.36 | 20.36 | 20.29 | 20.30 | -0.344% | 6,672 | -3.941% |
| 2026-07-16 | 20.33 | 20.38 | 20.31 | 20.37 | -0.094% | 20,301 | -4.271% |
| 2026-07-15 | 20.40 | 20.41 | 20.35 | 20.39 | +0.242% | 11,944 | -4.361% |
| 2026-07-14 | 20.29 | 20.37 | 20.29 | 20.34 | +0.370% | 11,611 | -4.130% |
| 2026-07-13 | 20.30 | 20.34 | 20.27 | 20.27 | -0.540% | 4,849 | -3.775% |
| 2026-07-10 | 20.38 | 20.41 | 20.38 | 20.38 | -0.025% | 1,639 | -4.294% |
| 2026-07-09 | 20.35 | 20.42 | 20.33 | 20.38 | +0.332% | 10,131 | -4.318% |
| 2026-07-08 | 20.28 | 20.33 | 20.23 | 20.31 | -0.282% | 14,890 | -4.000% |
| 2026-07-07 | 20.42 | 20.42 | 20.35 | 20.37 | -0.392% | 8,793 | -4.271% |
| 2026-07-06 | 20.44 | 20.46 | 20.42 | 20.45 | +0.199% | 5,891 | -4.646% |
| 2026-07-02 | 20.44 | 20.46 | 20.36 | 20.41 | -0.026% | 6,096 | -4.456% |
| 2026-07-01 | 20.41 | 20.45 | 20.40 | 20.41 | -0.095% | 3,122 | -4.481% |
| 2026-06-30 | 20.48 | 20.51 | 20.43 | 20.43 | -0.305% | 7,620 | -4.572% |
| 2026-06-29 | 20.46 | 20.51 | 20.46 | 20.50 | +0.278% | 5,049 | -4.863% |
| 2026-06-26 | 20.43 | 20.48 | 20.43 | 20.44 | -0.632% | 13,052 | -4.599% |
| 2026-06-25 | 20.59 | 20.60 | 20.52 | 20.57 | +0.195% | 33,642 | -5.202% |
| 2026-06-24 | 20.53 | 20.57 | 20.53 | 20.53 | +0.416% | 4,260 | -5.017% |
| 2026-06-23 | 20.50 | 20.50 | 20.45 | 20.45 | -0.049% | 2,885 | -4.622% |
| 2026-06-22 | 20.47 | 20.51 | 20.43 | 20.45 | -0.390% | 17,218 | -4.669% |
| 2026-06-18 | 20.61 | 20.61 | 20.52 | 20.54 | +0.465% | 18,590 | -5.040% |
| 2026-06-17 | 20.55 | 20.58 | 20.44 | 20.44 | -0.535% | 12,057 | -4.599% |
| 2026-06-16 | 20.57 | 20.57 | 20.55 | 20.55 | +0.122% | 6,743 | -5.109% |
| 2026-06-15 | 20.56 | 20.56 | 20.50 | 20.52 | +0.245% | 9,525 | -4.994% |
| 2026-06-12 | 20.48 | 20.51 | 20.44 | 20.47 | -0.074% | 6,033 | -4.761% |
| 2026-06-11 | 20.41 | 20.51 | 20.37 | 20.49 | +0.787% | 9,437 | -4.832% |
| 2026-06-10 | 20.40 | 20.42 | 20.33 | 20.33 | -0.295% | 1,873 | -4.083% |
| 2026-06-09 | 20.40 | 20.41 | 20.38 | 20.39 | +0.050% | 9,671 | -4.366% |
| 2026-06-08 | 20.46 | 20.46 | 20.35 | 20.38 | +0.049% | 8,495 | -4.318% |
| 2026-06-05 | 20.51 | 20.51 | 20.37 | 20.37 | -1.117% | 8,624 | -4.271% |
| 2026-06-04 | 20.63 | 20.63 | 20.55 | 20.60 | +0.251% | 9,423 | -5.340% |
| 2026-06-03 | 20.57 | 20.57 | 20.53 | 20.55 | -0.327% | 5,214 | -5.103% |
| 2026-06-02 | 20.35 | 20.64 | 20.35 | 20.62 | +0.102% | 17,953 | -5.413% |
| 2026-06-01 | 20.55 | 20.61 | 20.50 | 20.59 | +0.024% | 72,950 | -5.317% |
| 2026-05-29 | 20.63 | 20.63 | 20.58 | 20.59 | +0.114% | 3,897 | -5.294% |
| 2026-05-28 | 20.52 | 20.57 | 20.52 | 20.57 | +0.252% | 21,535 | -5.186% |
| 2026-05-27 | 20.53 | 20.55 | 20.49 | 20.52 | -0.500% | 51,899 | -4.948% |
| 2026-05-26 | 21.11 | 21.11 | 20.58 | 20.62 | +0.429% | 14,818 | -5.422% |
| 2026-05-22 | 20.52 | 20.53 | 20.49 | 20.53 | +0.241% | 14,255 | -5.017% |
| 2026-05-21 | 20.46 | 20.48 | 20.41 | 20.48 | +0.064% | 6,353 | -4.788% |
| 2026-05-20 | 20.44 | 20.48 | 20.39 | 20.47 | +0.602% | 2,830 | -4.727% |
| 2026-05-19 | 20.35 | 20.38 | 20.34 | 20.34 | -0.343% | 25,400 | -4.153% |
| 2026-05-18 | 20.45 | 20.45 | 20.40 | 20.41 | -0.015% | 9,883 | -4.482% |
| 2026-05-15 | 20.46 | 20.46 | 20.42 | 20.42 | -0.787% | 6,524 | -4.496% |
| 2026-05-14 | 20.58 | 20.64 | 20.57 | 20.58 | -0.073% | 17,880 | -5.248% |
| 2026-05-13 | 20.53 | 20.60 | 20.52 | 20.59 | +0.219% | 4,612 | -5.317% |
| 2026-05-12 | 20.57 | 20.59 | 20.52 | 20.55 | -0.339% | 21,425 | -5.109% |
| 2026-05-11 | 20.66 | 20.67 | 20.60 | 20.62 | -0.194% | 10,976 | -5.432% |
| 2026-05-08 | 20.67 | 20.67 | 20.63 | 20.66 | +0.243% | 1,029 | -5.615% |
| 2026-05-07 | 20.73 | 20.73 | 20.61 | 20.61 | -0.242% | 4,012 | -5.386% |
| 2026-05-06 | 20.69 | 20.69 | 20.61 | 20.66 | +0.438% | 8,346 | -5.614% |
| 2026-05-05 | 20.55 | 20.60 | 20.55 | 20.57 | +0.292% | 4,559 | -5.201% |
| 2026-05-04 | 20.55 | 20.58 | 20.48 | 20.51 | -0.364% | 11,520 | -4.924% |
| 2026-05-01 | 20.59 | 20.66 | 20.56 | 20.59 | +0.146% | 56,005 | -5.271% |
| 2026-04-30 | 20.58 | 20.61 | 20.52 | 20.55 | +0.224% | 11,686 | -5.133% |
| 2026-04-29 | 20.53 | 20.57 | 20.49 | 20.51 | -0.321% | 12,656 | -4.920% |
| 2026-04-28 | 20.55 | 20.60 | 20.53 | 20.57 | -0.676% | 5,377 | -5.225% |
| 2026-04-27 | 20.70 | 20.74 | 20.67 | 20.71 | -0.035% | 6,714 | -5.865% |
| 2026-04-24 | 20.73 | 20.77 | 20.70 | 20.72 | +0.213% | 2,145 | -5.898% |
| 2026-04-23 | 20.72 | 20.75 | 20.67 | 20.68 | -0.273% | 5,738 | -5.698% |
| 2026-04-22 | 20.84 | 20.84 | 20.70 | 20.73 | +0.218% | 10,094 | -5.956% |
| 2026-04-21 | 20.76 | 20.77 | 20.69 | 20.69 | -0.334% | 15,363 | -5.751% |
| 2026-04-20 | 20.76 | 20.78 | 20.73 | 20.76 | -0.084% | 2,282 | -6.065% |
| 2026-04-17 | 20.79 | 20.80 | 20.75 | 20.78 | +0.456% | 5,050 | -6.144% |
| 2026-04-16 | 20.72 | 20.75 | 20.67 | 20.68 | -0.158% | 9,082 | -5.716% |
| 2026-04-15 | 20.76 | 20.76 | 20.70 | 20.71 | -0.128% | 3,852 | -5.865% |
| 2026-04-14 | 20.68 | 20.75 | 20.68 | 20.74 | +0.273% | 16,844 | -5.986% |
| 2026-04-13 | 20.67 | 20.72 | 20.62 | 20.68 | +0.266% | 6,296 | -5.729% |
| 2026-04-10 | 20.66 | 20.66 | 20.61 | 20.63 | -0.169% | 2,318 | -5.478% |
| 2026-04-09 | 20.60 | 20.70 | 20.59 | 20.66 | +0.057% | 6,158 | -5.638% |
| 2026-04-08 | 20.66 | 20.66 | 20.63 | 20.65 | +0.450% | 6,288 | -5.584% |
| 2026-04-07 | 20.51 | 20.58 | 20.49 | 20.56 | -0.069% | 9,058 | -5.159% |
| 2026-04-06 | 20.60 | 20.61 | 20.54 | 20.57 | -0.049% | 3,742 | -5.225% |
| 2026-04-02 | 20.52 | 20.62 | 20.52 | 20.59 | +0.194% | 3,849 | -5.271% |
| 2026-04-01 | 20.55 | 20.59 | 20.50 | 20.55 | -0.006% | 127,805 | -5.087% |
| 2026-03-31 | 20.51 | 20.63 | 20.44 | 20.55 | +0.718% | 77,399 | -5.093% |
| 2026-03-30 | 20.39 | 20.52 | 20.39 | 20.40 | +0.406% | 2,951 | -4.412% |
| 2026-03-27 | 20.36 | 20.36 | 20.32 | 20.32 | -0.693% | 1,489 | -4.024% |
| 2026-03-26 | 20.54 | 20.57 | 20.46 | 20.46 | -0.684% | 12,858 | -4.689% |
| 2026-03-25 | 20.60 | 20.66 | 20.58 | 20.60 | +0.489% | 32,687 | -5.341% |
| 2026-03-24 | 20.42 | 20.55 | 20.42 | 20.50 | -0.377% | 6,063 | -4.878% |
| 2026-03-23 | 20.61 | 20.62 | 20.52 | 20.58 | +0.694% | 4,531 | -5.237% |
| 2026-03-20 | 20.47 | 20.56 | 20.44 | 20.44 | -1.157% | 6,143 | -4.579% |
| 2026-03-19 | 20.65 | 20.68 | 20.60 | 20.68 | +0.158% | 5,465 | -5.683% |
| 2026-03-18 | 20.70 | 20.74 | 20.63 | 20.64 | -0.567% | 21,987 | -5.534% |
| 2026-03-17 | 20.76 | 20.76 | 20.70 | 20.76 | +0.572% | 9,860 | -6.069% |
| 2026-03-16 | 20.64 | 20.67 | 20.61 | 20.64 | +0.768% | 23,655 | -5.532% |
| 2026-03-13 | 20.69 | 20.69 | 20.47 | 20.48 | -0.173% | 13,239 | -4.807% |
| 2026-03-12 | 20.33 | 20.62 | 20.33 | 20.52 | -0.629% | 4,966 | -4.972% |
| 2026-03-11 | 20.71 | 20.76 | 20.64 | 20.65 | -0.466% | 9,463 | -5.569% |
| 2026-03-10 | 20.83 | 20.83 | 20.75 | 20.75 | -0.407% | 7,516 | -6.009% |
| 2026-03-09 | 20.70 | 20.83 | 20.70 | 20.83 | +0.368% | 1,611 | -6.391% |
| 2026-03-06 | 20.71 | 20.80 | 20.67 | 20.75 | -0.191% | 86,098 | -6.047% |
| 2026-03-05 | 20.82 | 20.82 | 20.77 | 20.79 | -0.241% | 4,038 | -6.226% |
| 2026-03-04 | 20.91 | 20.93 | 20.82 | 20.84 | -0.047% | 3,554 | -6.452% |
| 2026-03-03 | 20.81 | 20.86 | 20.80 | 20.85 | -0.096% | 3,124 | -6.496% |
| 2026-03-02 | 20.90 | 20.90 | 20.83 | 20.87 | -0.287% | 6,283 | -6.586% |
| 2026-02-27 | 20.95 | 20.96 | 20.91 | 20.93 | +0.120% | 17,272 | -6.854% |
| 2026-02-26 | 20.90 | 20.93 | 20.87 | 20.91 | +0.120% | 9,090 | -6.743% |
| 2026-02-25 | 20.90 | 20.92 | 20.84 | 20.88 | -0.328% | 13,247 | -6.631% |
| 2026-02-24 | 20.95 | 20.98 | 20.92 | 20.95 | +0.185% | 6,449 | -6.938% |
| 2026-02-23 | 20.91 | 20.96 | 20.89 | 20.92 | +0.123% | 5,495 | -6.766% |
| 2026-02-20 | 20.86 | 20.91 | 20.86 | 20.89 | +0.094% | 18,153 | -6.652% |
| 2026-02-19 | 20.89 | 20.89 | 20.83 | 20.87 | +0.023% | 13,903 | -6.564% |
| 2026-02-18 | 20.89 | 20.93 | 20.85 | 20.86 | 0.000% | 8,005 | -6.542% |
| 2026-02-17 | 20.87 | 20.91 | 20.79 | 20.86 | +0.162% | 6,035 | -6.542% |
| 2026-02-13 | 20.78 | 20.86 | 20.78 | 20.83 | +0.296% | 4,885 | -6.391% |
| 2026-02-12 | 20.83 | 20.84 | 20.75 | 20.77 | +0.095% | 3,143 | -6.114% |
| 2026-02-11 | 20.76 | 20.78 | 20.75 | 20.75 | -0.288% | 8,555 | -6.024% |
| 2026-02-10 | 20.83 | 20.83 | 20.76 | 20.81 | +0.386% | 10,339 | -6.295% |
| 2026-02-09 | 20.68 | 20.73 | 20.66 | 20.73 | +0.062% | 1,237 | -5.933% |
| 2026-02-06 | 20.64 | 20.72 | 20.62 | 20.72 | +0.776% | 9,377 | -5.874% |
| 2026-02-05 | 20.55 | 20.59 | 20.52 | 20.56 | -0.032% | 10,278 | -5.144% |
| 2026-02-04 | 20.51 | 20.59 | 20.51 | 20.56 | -0.223% | 4,881 | -5.175% |
| 2026-02-03 | 20.54 | 20.61 | 20.50 | 20.61 | +0.097% | 12,520 | -5.386% |
| 2026-02-02 | 20.51 | 20.65 | 20.51 | 20.59 | -0.145% | 556,809 | -5.294% |
| 2026-01-30 | 20.59 | 20.65 | 20.59 | 20.62 | -0.097% | 31,931 | -5.432% |
| 2026-01-29 | 20.57 | 20.64 | 20.53 | 20.64 | +1.926% | 7,007 | -5.523% |
| 2026-01-28 | 20.59 | 20.60 | 20.25 | 20.25 | -2.181% | 11,585 | -3.704% |
| 2026-01-27 | 20.71 | 20.75 | 20.70 | 20.70 | +0.079% | 6,480 | -5.803% |
| 2026-01-26 | 20.71 | 20.71 | 20.68 | 20.68 | +0.242% | 5,838 | -5.729% |
| 2026-01-23 | 20.69 | 20.69 | 20.59 | 20.64 | +0.219% | 28,292 | -5.500% |
| 2026-01-22 | 20.61 | 20.63 | 20.59 | 20.59 | -0.145% | 4,741 | -5.294% |
| 2026-01-21 | 20.44 | 20.62 | 20.44 | 20.62 | +0.856% | 3,032 | -5.432% |
| 2026-01-20 | 20.50 | 20.56 | 20.44 | 20.44 | -1.280% | 7,764 | -4.622% |
| 2026-01-16 | 20.69 | 20.71 | 20.68 | 20.71 | -0.142% | 6,945 | -5.843% |
| 2026-01-15 | 20.75 | 20.75 | 20.74 | 20.74 | +0.167% | 406 | -5.977% |
| 2026-01-14 | 20.67 | 20.73 | 20.65 | 20.70 | +0.058% | 9,562 | -5.820% |
| 2026-01-13 | 20.66 | 20.69 | 20.66 | 20.69 | +0.039% | 374 | -5.765% |
| 2026-01-12 | 20.70 | 20.72 | 20.68 | 20.68 | -0.028% | 1,406 | -5.729% |
| 2026-01-09 | 20.75 | 20.75 | 20.66 | 20.69 | +0.363% | 22,286 | -5.755% |
| 2026-01-08 | 20.60 | 20.62 | 20.59 | 20.62 | -0.216% | 2,231 | -5.413% |
| 2026-01-07 | 20.63 | 20.68 | 20.63 | 20.66 | -0.045% | 1,539 | -5.618% |
| 2026-01-06 | 20.57 | 20.67 | 20.57 | 20.67 | +0.437% | 3,648 | -5.660% |
| 2026-01-05 | 20.66 | 20.66 | 20.57 | 20.58 | +0.289% | 5,116 | -5.248% |
| 2026-01-02 | 20.57 | 20.57 | 20.49 | 20.52 | +0.016% | 4,018 | -4.974% |
| 2025-12-31 | 20.55 | 20.61 | 20.52 | 20.52 | -0.567% | 12,520 | -4.959% |
| 2025-12-30 | 20.58 | 20.68 | 20.58 | 20.63 | +0.040% | 26,747 | -5.498% |
| 2025-12-29 | 20.61 | 20.63 | 20.60 | 20.63 | -0.163% | 1,108 | -5.461% |
| 2025-12-26 | 20.66 | 20.66 | 20.63 | 20.66 | -0.063% | 4,887 | -5.615% |
| 2025-12-24 | 20.62 | 20.67 | 20.60 | 20.67 | +0.550% | 8,143 | -5.675% |
| 2025-12-23 | 20.47 | 20.56 | 20.47 | 20.56 | -1.344% | 1,096 | -5.156% |
| 2025-12-22 | 20.82 | 20.86 | 20.80 | 20.84 | +0.120% | 15,731 | -6.430% |
| 2025-12-19 | 20.79 | 20.82 | 20.79 | 20.82 | +0.073% | 2,406 | -6.318% |
| 2025-12-18 | 20.77 | 20.81 | 20.76 | 20.80 | +0.472% | 2,803 | -6.250% |
| 2025-12-17 | 20.74 | 20.75 | 20.69 | 20.70 | -0.362% | 9,150 | -5.807% |
| 2025-12-16 | 20.73 | 20.80 | 20.71 | 20.78 | +0.180% | 4,327 | -6.148% |
| 2025-12-15 | 20.75 | 20.75 | 20.72 | 20.74 | +0.097% | 1,792 | -5.979% |
| 2025-12-12 | 20.79 | 20.79 | 20.72 | 20.72 | -0.528% | 9,228 | -5.888% |
| 2025-12-11 | 20.91 | 20.91 | 20.83 | 20.83 | -0.071% | 11,507 | -6.385% |
| 2025-12-10 | 20.77 | 20.84 | 20.77 | 20.84 | +0.505% | 10,303 | -6.451% |
| 2025-12-09 | 20.78 | 20.82 | 20.74 | 20.74 | -0.048% | 7,335 | -5.979% |
| 2025-12-08 | 20.73 | 20.83 | 20.73 | 20.75 | -0.288% | 5,444 | -6.024% |
| 2025-12-05 | 20.85 | 20.86 | 20.79 | 20.81 | -0.096% | 13,322 | -6.295% |
| 2025-12-04 | 20.80 | 20.83 | 20.79 | 20.83 | -0.122% | 3,358 | -6.385% |
| 2025-12-03 | 20.81 | 20.89 | 20.81 | 20.86 | +0.411% | 22,155 | -6.499% |
| 2025-12-02 | 20.76 | 20.84 | 20.76 | 20.77 | -0.023% | 8,272 | -6.115% |
| 2025-12-01 | 20.74 | 20.77 | 20.74 | 20.77 | -0.394% | 1,267 | -6.136% |
| 2025-11-28 | 20.88 | 20.88 | 20.85 | 20.86 | -0.086% | 2,587 | -6.506% |
| 2025-11-26 | 20.76 | 20.88 | 20.76 | 20.88 | +0.313% | 23,198 | -6.587% |
| 2025-11-25 | 20.77 | 20.81 | 20.77 | 20.81 | +0.507% | 4,169 | -6.295% |
| 2025-11-24 | 20.65 | 20.73 | 20.65 | 20.70 | +0.728% | 6,889 | -5.819% |
| 2025-11-21 | 20.54 | 20.56 | 20.51 | 20.56 | +0.287% | 11,082 | -5.133% |
| 2025-11-20 | 20.60 | 20.62 | 20.50 | 20.50 | -0.115% | 3,864 | -4.861% |
| 2025-11-19 | 20.53 | 20.55 | 20.52 | 20.52 | -0.097% | 1,846 | -4.971% |
| 2025-11-18 | 20.72 | 20.72 | 20.53 | 20.54 | -0.097% | 9,904 | -5.063% |
| 2025-11-17 | 20.60 | 20.60 | 20.56 | 20.56 | -0.073% | 6,367 | -5.156% |
| 2025-11-14 | 20.63 | 20.63 | 20.57 | 20.57 | -0.171% | 15,773 | -5.225% |
| 2025-11-13 | 20.57 | 20.70 | 20.57 | 20.61 | -0.591% | 12,752 | -5.387% |
| 2025-11-12 | 20.72 | 20.76 | 20.71 | 20.73 | -0.025% | 5,559 | -5.946% |
| 2025-11-11 | 20.68 | 20.76 | 20.67 | 20.74 | +0.255% | 11,142 | -5.970% |
| 2025-11-10 | 20.67 | 20.72 | 20.61 | 20.69 | +0.477% | 2,647 | -5.730% |
| 2025-11-07 | 20.55 | 20.65 | 20.55 | 20.59 | -0.233% | 21,320 | -5.280% |
| 2025-11-06 | 20.61 | 20.70 | 20.61 | 20.64 | +0.310% | 34,759 | -5.500% |
| 2025-11-05 | 20.58 | 20.60 | 20.55 | 20.57 | -0.216% | 10,849 | -5.207% |
| 2025-11-04 | 20.64 | 20.64 | 20.62 | 20.62 | -0.214% | 10,103 | -5.412% |
| 2025-11-03 | 20.62 | 20.66 | 20.62 | 20.66 | -0.173% | 5,238 | -5.615% |
| 2025-10-31 | 20.72 | 20.72 | 20.70 | 20.70 | -0.117% | 417 | -5.778% |
| 2025-10-30 | 20.77 | 20.77 | 20.72 | 20.72 | -0.337% | 4,113 | -5.888% |
| 2025-10-29 | 20.87 | 20.91 | 20.79 | 20.79 | -0.526% | 871 | -6.205% |
| 2025-10-28 | 20.87 | 20.90 | 20.87 | 20.90 | +0.120% | 656 | -6.699% |
| 2025-10-27 | 20.83 | 20.88 | 20.83 | 20.88 | +0.096% | 148 | -6.587% |
| 2025-10-24 | 20.85 | 20.86 | 20.83 | 20.86 | +0.168% | 9,019 | -6.497% |
| 2025-10-23 | 20.81 | 20.84 | 20.81 | 20.82 | -0.120% | 1,758 | -6.340% |
| 2025-10-22 | 20.86 | 20.87 | 20.84 | 20.84 | -0.078% | 2,474 | -6.452% |
| 2025-10-21 | 20.89 | 20.89 | 20.86 | 20.86 | +0.166% | 2,134 | -6.525% |
| 2025-10-20 | 20.80 | 20.83 | 20.80 | 20.83 | +0.200% | 1,281 | -6.370% |
| 2025-10-17 | 20.79 | 20.79 | 20.79 | 20.79 | -0.024% | 211 | -6.182% |
| 2025-10-16 | 20.76 | 20.79 | 20.76 | 20.79 | +0.338% | 1,796 | -6.205% |
| 2025-10-15 | 20.74 | 20.76 | 20.69 | 20.72 | +0.040% | 7,286 | -5.888% |
| 2025-10-14 | 20.65 | 20.76 | 20.65 | 20.71 | +0.186% | 3,699 | -5.850% |
| 2025-10-13 | 20.60 | 20.67 | 20.60 | 20.67 | +0.576% | 1,139 | -5.675% |
| 2025-10-10 | 20.65 | 20.65 | 20.55 | 20.55 | -0.097% | 9,880 | -5.133% |
| 2025-10-09 | 20.59 | 20.61 | 20.56 | 20.57 | -0.146% | 61,875 | -5.225% |
| 2025-10-08 | 20.63 | 20.63 | 20.61 | 20.61 | +0.121% | 8,290 | -5.363% |
| 2025-10-07 | 20.56 | 20.61 | 20.56 | 20.58 | -0.024% | 3,468 | -5.248% |
| 2025-10-06 | 20.60 | 20.63 | 20.55 | 20.59 | -0.055% | 8,089 | -5.271% |
| 2025-10-03 | 20.62 | 20.63 | 20.60 | 20.60 | -1.584% | 3,498 | -5.323% |
| 2025-10-02 | 20.90 | 20.97 | 20.88 | 20.93 | +0.152% | 20,385 | -6.823% |
| 2025-10-01 | 20.88 | 20.91 | 20.86 | 20.90 | +0.317% | 14,451 | -6.681% |
| 2025-09-30 | 20.85 | 20.86 | 20.82 | 20.83 | -0.024% | 5,392 | -6.385% |
| 2025-09-29 | 20.81 | 20.83 | 20.81 | 20.83 | +0.289% | 4,308 | -6.407% |
| 2025-09-26 | 20.77 | 20.79 | 20.75 | 20.77 | +0.168% | 12,500 | -6.137% |
| 2025-09-25 | 20.71 | 20.76 | 20.69 | 20.74 | -0.436% | 4,125 | -5.979% |
| 2025-09-24 | 20.85 | 20.86 | 20.83 | 20.83 | +0.681% | 4,636 | -6.389% |
| 2025-09-23 | 20.87 | 20.87 | 20.69 | 20.69 | -0.815% | 6,901 | -5.752% |
| 2025-09-22 | 20.86 | 20.89 | 20.85 | 20.86 | -0.072% | 5,803 | -6.520% |
| 2025-09-19 | 20.86 | 20.88 | 20.81 | 20.88 | -0.023% | 9,880 | -6.587% |
| 2025-09-18 | 20.83 | 20.88 | 20.82 | 20.88 | -0.118% | 2,495 | -6.609% |
| 2025-09-17 | 20.95 | 21.00 | 20.90 | 20.90 | -0.221% | 2,473 | -6.719% |
| 2025-09-16 | 20.94 | 20.97 | 20.94 | 20.95 | +0.073% | 5,735 | -6.925% |
| 2025-09-15 | 20.92 | 20.95 | 20.92 | 20.94 | +0.247% | 12,724 | -6.857% |
| 2025-09-12 | 20.86 | 20.88 | 20.84 | 20.88 | -0.148% | 3,327 | -6.627% |
| 2025-09-11 | 20.91 | 20.92 | 20.89 | 20.91 | +0.312% | 4,433 | -6.765% |
| 2025-09-10 | 20.84 | 20.89 | 20.84 | 20.85 | +0.193% | 48,176 | -6.475% |
| 2025-09-09 | 20.81 | 20.81 | 20.79 | 20.81 | -0.144% | 1,223 | -6.294% |
| 2025-09-08 | 20.83 | 20.84 | 20.79 | 20.84 | +0.386% | 10,960 | -6.429% |
| 2025-09-05 | 20.77 | 20.77 | 20.74 | 20.76 | +0.504% | 6,169 | -6.068% |
| 2025-09-04 | 20.59 | 20.66 | 20.59 | 20.66 | +0.393% | 18,412 | -5.595% |
| 2025-09-03 | 20.58 | 20.61 | 20.56 | 20.57 | +0.363% | 5,732 | -5.223% |
| 2025-09-02 | 20.50 | 20.51 | 20.41 | 20.50 | -0.254% | 21,496 | -4.879% |
| 2025-08-29 | 20.58 | 20.58 | 20.53 | 20.55 | -0.178% | 6,126 | -5.121% |
| 2025-08-28 | 20.58 | 20.60 | 20.54 | 20.59 | +0.215% | 8,434 | -5.290% |
| 2025-08-27 | 20.52 | 20.57 | 20.50 | 20.55 | +0.122% | 7,338 | -5.086% |
| 2025-08-26 | 20.51 | 20.55 | 20.48 | 20.52 | +0.122% | 1,733 | -4.971% |
| 2025-08-25 | 20.51 | 20.51 | 20.47 | 20.50 | -0.024% | 2,359 | -4.855% |
| 2025-08-22 | 20.51 | 20.54 | 20.50 | 20.50 | +0.539% | 11,161 | -4.878% |
| 2025-08-21 | 20.41 | 20.44 | 20.34 | 20.39 | -0.187% | 25,422 | -4.365% |
| 2025-08-20 | 20.41 | 20.45 | 20.41 | 20.43 | +0.138% | 2,224 | -4.544% |
| 2025-08-19 | 20.45 | 20.48 | 20.40 | 20.40 | -0.079% | 3,015 | -4.412% |
| 2025-08-18 | 20.48 | 20.48 | 20.40 | 20.42 | -0.141% | 1,943 | -4.487% |
| 2025-08-15 | 20.47 | 20.47 | 20.45 | 20.45 | -0.236% | 4,044 | -4.622% |
| 2025-08-14 | 20.52 | 20.52 | 20.48 | 20.49 | -0.310% | 4,760 | -4.847% |
| 2025-08-13 | 20.54 | 20.56 | 20.54 | 20.56 | +0.428% | 1,571 | -5.142% |
| 2025-08-12 | 20.43 | 20.48 | 20.43 | 20.47 | -0.003% | 29,451 | -4.735% |
| 2025-08-11 | 20.50 | 20.50 | 20.47 | 20.47 | +0.147% | 2,442 | -4.739% |
| 2025-08-08 | 20.46 | 20.46 | 20.42 | 20.44 | -0.138% | 17,609 | -4.599% |
| 2025-08-07 | 20.50 | 20.51 | 20.44 | 20.47 | -0.057% | 13,042 | -4.731% |
| 2025-08-06 | 20.45 | 20.48 | 20.44 | 20.48 | +0.049% | 15,088 | -4.785% |
| 2025-08-05 | 20.46 | 20.47 | 20.46 | 20.47 | +0.079% | 4,824 | -4.739% |
| 2025-08-04 | 20.43 | 20.47 | 20.42 | 20.45 | -0.079% | 1,024 | -4.663% |
| 2025-08-01 | 20.40 | 20.47 | 20.36 | 20.47 | +0.870% | 3,779 | -4.739% |
| 2025-07-31 | 20.37 | 20.37 | 20.29 | 20.29 | +0.011% | 947 | -3.910% |
| 2025-07-30 | 20.32 | 20.35 | 20.29 | 20.29 | -0.265% | 6,628 | -3.899% |
| 2025-07-29 | 20.32 | 20.36 | 20.32 | 20.34 | +0.444% | 2,449 | -4.153% |
| 2025-07-28 | 20.27 | 20.27 | 20.25 | 20.25 | -0.172% | 515 | -3.727% |
| 2025-07-25 | 20.19 | 20.32 | 20.19 | 20.29 | +0.272% | 9,504 | -3.894% |
| 2025-07-24 | 20.23 | 20.26 | 20.22 | 20.23 | -0.049% | 2,617 | -3.632% |
| 2025-07-23 | 20.25 | 20.26 | 20.24 | 20.25 | -0.339% | 5,045 | -3.680% |
| 2025-07-22 | 20.28 | 20.31 | 20.28 | 20.31 | +0.335% | 6,154 | -4.006% |
| 2025-07-21 | 20.27 | 20.28 | 20.25 | 20.25 | +0.327% | 4,790 | -3.685% |
| 2025-07-18 | 20.18 | 20.21 | 20.16 | 20.18 | +0.050% | 18,009 | -3.370% |
| 2025-07-17 | 20.15 | 20.17 | 20.13 | 20.17 | +0.298% | 539,342 | -3.322% |
| 2025-07-16 | 20.13 | 20.15 | 20.04 | 20.11 | +0.190% | 49,980 | -3.033% |
| 2025-07-15 | 20.08 | 20.09 | 20.06 | 20.07 | -0.338% | 6,149 | -2.849% |
| 2025-07-14 | 20.11 | 20.16 | 20.11 | 20.14 | +0.148% | 7,600 | -3.177% |
| 2025-07-11 | 20.14 | 20.15 | 20.11 | 20.11 | -0.533% | 6,592 | -3.033% |
| 2025-07-10 | 20.18 | 20.25 | 20.17 | 20.22 | +0.014% | 8,236 | -3.550% |
| 2025-07-09 | 20.18 | 20.21 | 20.16 | 20.21 | +0.497% | 2,019 | -3.537% |
| 2025-07-08 | 20.10 | 20.13 | 20.09 | 20.11 | -0.050% | 5,398 | -3.057% |
| 2025-07-07 | 20.17 | 20.21 | 20.08 | 20.13 | -0.347% | 29,392 | -3.106% |
| 2025-07-03 | 20.41 | 20.41 | 20.19 | 20.20 | -1.481% | 2,917 | -3.441% |
| 2025-07-02 | 20.49 | 20.53 | 20.47 | 20.50 | -0.056% | 15,444 | -4.872% |
| 2025-07-01 | 20.51 | 20.53 | 20.49 | 20.51 | -0.049% | 8,802 | -4.924% |
| 2025-06-30 | 20.51 | 20.54 | 20.48 | 20.52 | +0.249% | 6,187 | -4.971% |
| 2025-06-27 | 20.48 | 20.51 | 20.41 | 20.47 | -0.265% | 3,805 | -4.734% |
| 2025-06-26 | 20.42 | 20.52 | 20.42 | 20.52 | +0.402% | 1,234 | -4.987% |
| 2025-06-25 | 20.39 | 20.45 | 20.37 | 20.44 | -0.529% | 11,778 | -4.604% |
| 2025-06-24 | 20.43 | 20.55 | 20.42 | 20.55 | +1.132% | 9,605 | -5.109% |
| 2025-06-23 | 20.18 | 20.37 | 20.18 | 20.32 | +0.346% | 11,586 | -4.035% |
| 2025-06-20 | 20.25 | 20.29 | 20.22 | 20.25 | 0.000% | 7,120 | -3.704% |
| 2025-06-18 | 20.27 | 20.29 | 20.23 | 20.25 | +0.123% | 4,949 | -3.704% |
| 2025-06-17 | 20.21 | 20.25 | 20.21 | 20.23 | +0.223% | 15,331 | -3.585% |
| 2025-06-16 | 20.24 | 20.24 | 20.18 | 20.18 | -0.346% | 1,737 | -3.370% |
| 2025-06-13 | 20.17 | 20.25 | 20.17 | 20.25 | -0.148% | 1,177 | -3.704% |
| 2025-06-12 | 20.28 | 20.30 | 20.27 | 20.28 | +0.312% | 4,303 | -3.846% |
| 2025-06-11 | 20.01 | 20.24 | 20.01 | 20.22 | +0.308% | 7,195 | -3.547% |
| 2025-06-10 | 20.17 | 20.17 | 20.13 | 20.16 | +0.188% | 4,147 | -3.250% |
| 2025-06-09 | 20.09 | 20.17 | 20.07 | 20.12 | +0.138% | 30,187 | -3.068% |
| 2025-06-06 | 20.10 | 20.15 | 20.09 | 20.09 | -0.323% | 12,375 | -2.934% |
| 2025-06-05 | 20.21 | 20.21 | 20.15 | 20.15 | -0.311% | 3,112 | -3.247% |
| 2025-06-04 | 20.17 | 20.22 | 20.17 | 20.22 | +0.553% | 66,270 | -3.548% |
| 2025-06-03 | 20.08 | 20.11 | 20.06 | 20.11 | +0.153% | 6,832 | -3.015% |
| 2025-06-02 | 20.10 | 20.10 | 20.03 | 20.08 | -0.238% | 17,488 | -2.866% |
| 2025-05-30 | 20.14 | 20.14 | 20.11 | 20.12 | +0.214% | 6,593 | -3.097% |
| 2025-05-29 | 20.05 | 20.10 | 20.05 | 20.08 | +0.495% | 9,088 | -2.889% |
| 2025-05-28 | 19.99 | 20.03 | 19.98 | 19.98 | -0.249% | 14,535 | -2.408% |
| 2025-05-27 | 19.83 | 20.05 | 19.83 | 20.03 | +0.569% | 1,954 | -2.651% |
| 2025-05-23 | 19.92 | 19.97 | 19.88 | 19.92 | +0.003% | 10,800 | -2.097% |
| 2025-05-22 | 19.86 | 19.92 | 19.86 | 19.92 | +0.439% | 15,388 | -2.094% |
| 2025-05-21 | 19.95 | 19.97 | 19.83 | 19.83 | -0.875% | 17,935 | -1.664% |
| 2025-05-20 | 20.07 | 20.07 | 20.00 | 20.00 | -0.175% | 1,484 | -2.524% |
| 2025-05-19 | 20.02 | 20.07 | 19.98 | 20.04 | -0.099% | 55,868 | -2.695% |
| 2025-05-16 | 20.07 | 20.07 | 20.06 | 20.06 | +0.299% | 1,798 | -2.791% |
| 2025-05-15 | 19.93 | 20.06 | 19.93 | 20.00 | +0.427% | 20,951 | -2.500% |
| 2025-05-14 | 19.95 | 19.97 | 19.89 | 19.91 | -0.179% | 7,407 | -2.084% |
| 2025-05-13 | 19.98 | 19.99 | 19.93 | 19.95 | -0.047% | 48,254 | -2.259% |
| 2025-05-12 | 20.21 | 20.21 | 19.96 | 19.96 | -0.399% | 6,547 | -2.305% |
| 2025-05-09 | 20.04 | 20.04 | 20.04 | 20.04 | +0.176% | 262 | -2.694% |
| 2025-05-08 | 20.06 | 20.08 | 20.00 | 20.00 | -0.375% | 760 | -2.523% |
| 2025-05-07 | 20.12 | 20.12 | 20.07 | 20.08 | -0.025% | 10,229 | -2.888% |
| 2025-05-06 | 20.03 | 20.11 | 19.99 | 20.09 | +0.240% | 11,567 | -2.913% |
| 2025-05-05 | 20.12 | 20.12 | 20.00 | 20.04 | -0.140% | 69,284 | -2.680% |
| 2025-05-02 | 20.06 | 20.16 | 20.04 | 20.07 | -0.570% | 3,667 | -2.816% |
| 2025-05-01 | 20.19 | 20.21 | 20.13 | 20.18 | -0.125% | 7,916 | -3.370% |
| 2025-04-30 | 20.27 | 20.27 | 20.15 | 20.21 | -0.047% | 1,404 | -3.491% |
| 2025-04-29 | 20.15 | 20.25 | 20.15 | 20.21 | +0.240% | 5,227 | -3.537% |
| 2025-04-28 | 20.07 | 20.23 | 20.07 | 20.17 | +0.306% | 2,633 | -3.305% |
| 2025-04-25 | 20.09 | 20.13 | 20.05 | 20.10 | +0.525% | 16,252 | -3.009% |
| 2025-04-24 | 19.86 | 20.06 | 19.86 | 20.00 | +0.503% | 21,495 | -2.500% |
| 2025-04-23 | 20.05 | 20.05 | 19.89 | 19.90 | +0.378% | 938 | -2.010% |
| 2025-04-22 | 19.81 | 19.86 | 19.81 | 19.82 | +0.456% | 4,268 | -1.639% |
| 2025-04-21 | 19.89 | 19.89 | 19.65 | 19.73 | -0.804% | 15,705 | -1.191% |
| 2025-04-17 | 19.94 | 19.96 | 19.86 | 19.89 | -0.094% | 55,756 | -1.985% |
| 2025-04-16 | 19.87 | 19.93 | 19.87 | 19.91 | +0.044% | 177,150 | -2.078% |
| 2025-04-15 | 19.99 | 19.99 | 19.87 | 19.91 | 0.000% | 33,088 | -2.035% |