OVF
Overlay Shares Foreign Equity ETF
stockBATSETF
At CloseOct 2, 2026 3:58:24 PM EDT
30.95USD+1.509%(+0.46)794
OVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.78 | 31.01 | 30.78 | 30.92 | +1.410% | 23,754 | 0.000% |
| 2026-10-01 | 30.99 | 31.27 | 30.24 | 30.49 | -0.910% | 26,978 | +1.410% |
| 2026-09-30 | 31.01 | 31.15 | 30.77 | 30.77 | -0.710% | 42,607 | +0.487% |
| 2026-09-29 | 31.10 | 31.10 | 30.77 | 30.99 | -1.253% | 29,277 | -0.226% |
| 2026-09-28 | 31.50 | 31.53 | 31.20 | 31.38 | -0.929% | 31,478 | -1.476% |
| 2026-09-25 | 31.44 | 31.71 | 31.42 | 31.68 | +1.161% | 24,442 | -2.392% |
| 2026-09-24 | 31.27 | 31.45 | 31.13 | 31.31 | -0.528% | 23,817 | -1.258% |
| 2026-09-23 | 31.89 | 31.92 | 31.35 | 31.48 | -1.901% | 27,997 | -1.779% |
| 2026-09-22 | 32.01 | 32.11 | 31.86 | 32.09 | +0.344% | 33,626 | -3.646% |
| 2026-09-21 | 31.81 | 32.02 | 31.79 | 31.98 | +1.765% | 25,002 | -3.315% |
| 2026-09-18 | 31.47 | 31.47 | 31.27 | 31.43 | -0.679% | 35,450 | -1.608% |
| 2026-09-17 | 31.74 | 31.74 | 31.52 | 31.64 | +1.606% | 33,896 | -2.276% |
| 2026-09-16 | 31.48 | 31.50 | 30.92 | 31.14 | -0.384% | 38,162 | -0.706% |
| 2026-09-15 | 31.26 | 31.35 | 31.15 | 31.26 | -0.509% | 18,239 | -1.088% |
| 2026-09-14 | 31.45 | 31.59 | 31.26 | 31.42 | -1.381% | 32,927 | -1.591% |
| 2026-09-11 | 31.94 | 31.96 | 31.79 | 31.86 | +1.400% | 31,349 | -2.950% |
| 2026-09-10 | 31.50 | 31.63 | 31.37 | 31.42 | -1.443% | 30,976 | -1.591% |
| 2026-09-09 | 32.13 | 32.13 | 31.83 | 31.88 | -0.963% | 36,959 | -3.011% |
| 2026-09-08 | 32.49 | 32.49 | 32.19 | 32.19 | -0.587% | 50,334 | -3.945% |
| 2026-09-04 | 32.22 | 32.40 | 32.22 | 32.38 | +0.465% | 28,740 | -4.509% |
| 2026-09-03 | 32.03 | 32.26 | 31.93 | 32.23 | +1.225% | 27,645 | -4.065% |
| 2026-09-02 | 31.72 | 31.84 | 31.68 | 31.84 | +0.600% | 23,148 | -2.889% |
| 2026-09-01 | 31.87 | 31.89 | 31.58 | 31.65 | -0.908% | 27,452 | -2.306% |
| 2026-08-31 | 31.99 | 32.06 | 31.84 | 31.94 | -0.250% | 31,416 | -3.193% |
| 2026-08-28 | 32.28 | 32.28 | 31.95 | 32.02 | -0.404% | 26,513 | -3.435% |
| 2026-08-27 | 32.20 | 32.20 | 32.02 | 32.15 | -0.680% | 23,257 | -3.826% |
| 2026-08-26 | 32.48 | 32.49 | 32.32 | 32.37 | -0.400% | 34,899 | -4.479% |
| 2026-08-25 | 32.35 | 32.50 | 32.32 | 32.50 | +1.026% | 31,971 | -4.862% |
| 2026-08-24 | 32.12 | 32.22 | 32.05 | 32.17 | -0.526% | 28,970 | -3.886% |
| 2026-08-21 | 32.31 | 32.42 | 32.30 | 32.34 | +0.905% | 25,604 | -4.391% |
| 2026-08-20 | 32.16 | 32.17 | 32.05 | 32.05 | -0.497% | 22,865 | -3.526% |
| 2026-08-19 | 32.17 | 32.27 | 32.14 | 32.21 | +0.656% | 18,462 | -4.005% |
| 2026-08-18 | 32.32 | 32.32 | 31.96 | 32.00 | -1.659% | 24,472 | -3.375% |
| 2026-08-17 | 32.50 | 32.68 | 32.50 | 32.54 | +0.185% | 23,159 | -4.978% |
| 2026-08-14 | 32.51 | 32.61 | 32.43 | 32.48 | -0.092% | 16,331 | -4.803% |
| 2026-08-13 | 32.63 | 32.63 | 32.46 | 32.51 | +0.393% | 15,938 | -4.891% |
| 2026-08-12 | 32.45 | 32.50 | 32.37 | 32.38 | +0.629% | 21,348 | -4.517% |
| 2026-08-11 | 32.25 | 32.33 | 32.13 | 32.18 | +0.032% | 20,077 | -3.917% |
| 2026-08-10 | 32.28 | 32.28 | 32.13 | 32.17 | -0.399% | 30,527 | -3.886% |
| 2026-08-07 | 32.31 | 32.34 | 32.22 | 32.30 | +1.029% | 18,872 | -4.269% |
| 2026-08-06 | 32.06 | 32.13 | 31.91 | 31.97 | -0.312% | 51,245 | -3.284% |
| 2026-08-05 | 32.15 | 32.21 | 32.07 | 32.07 | +0.154% | 17,327 | -3.586% |
| 2026-08-04 | 31.77 | 32.06 | 31.77 | 32.02 | +1.782% | 28,282 | -3.437% |
| 2026-08-03 | 31.36 | 31.48 | 31.20 | 31.46 | +0.479% | 46,339 | -1.716% |
| 2026-07-31 | 31.50 | 31.50 | 30.97 | 31.31 | -0.128% | 35,036 | -1.246% |
| 2026-07-30 | 30.93 | 31.36 | 30.93 | 31.35 | +3.465% | 32,452 | -1.372% |
| 2026-07-29 | 30.77 | 30.90 | 30.24 | 30.30 | -2.258% | 38,560 | +2.046% |
| 2026-07-28 | 30.97 | 31.08 | 30.71 | 31.00 | -0.409% | 25,903 | -0.258% |
| 2026-07-27 | 31.27 | 31.36 | 30.91 | 31.13 | +0.523% | 40,353 | -0.666% |
| 2026-07-24 | 31.02 | 31.20 | 30.93 | 30.97 | +0.094% | 20,571 | -0.146% |
| 2026-07-23 | 31.14 | 31.14 | 30.86 | 30.94 | -1.443% | 21,536 | -0.052% |
| 2026-07-22 | 31.47 | 31.49 | 31.39 | 31.39 | -0.008% | 10,102 | -1.494% |
| 2026-07-21 | 31.12 | 31.43 | 31.12 | 31.39 | +1.794% | 18,209 | -1.503% |
| 2026-07-20 | 31.13 | 31.14 | 30.82 | 30.84 | -0.613% | 20,263 | +0.265% |
| 2026-07-17 | 30.84 | 31.14 | 30.69 | 31.03 | -0.978% | 10,036 | -0.350% |
| 2026-07-16 | 31.38 | 31.54 | 31.30 | 31.33 | -1.211% | 32,259 | -1.324% |
| 2026-07-15 | 31.62 | 31.77 | 31.44 | 31.72 | +0.472% | 25,512 | -2.519% |
| 2026-07-14 | 31.64 | 31.72 | 31.49 | 31.57 | +1.128% | 31,727 | -2.059% |
| 2026-07-13 | 31.51 | 31.51 | 31.22 | 31.22 | -1.892% | 13,832 | -0.955% |
| 2026-07-10 | 31.75 | 31.85 | 31.68 | 31.82 | +0.601% | 10,465 | -2.828% |
| 2026-07-09 | 31.58 | 31.69 | 31.49 | 31.63 | +0.727% | 12,047 | -2.245% |
| 2026-07-08 | 31.17 | 31.40 | 30.98 | 31.40 | -0.457% | 10,831 | -1.534% |
| 2026-07-07 | 31.84 | 31.86 | 31.50 | 31.55 | -1.818% | 19,066 | -1.984% |
| 2026-07-06 | 31.83 | 32.14 | 31.83 | 32.13 | +1.613% | 19,420 | -3.766% |
| 2026-07-02 | 31.90 | 31.97 | 31.37 | 31.62 | +0.672% | 59,151 | -2.214% |
| 2026-07-01 | 31.66 | 31.66 | 31.41 | 31.41 | -0.887% | 11,470 | -1.557% |
| 2026-06-30 | 31.46 | 31.77 | 31.46 | 31.69 | +0.476% | 11,450 | -2.430% |
| 2026-06-29 | 31.44 | 31.54 | 31.11 | 31.54 | +0.670% | 35,851 | -1.966% |
| 2026-06-26 | 31.17 | 31.38 | 31.10 | 31.33 | -1.187% | 16,035 | -1.309% |
| 2026-06-25 | 31.86 | 31.88 | 31.69 | 31.71 | +0.751% | 15,851 | -2.480% |
| 2026-06-24 | 31.50 | 31.58 | 31.31 | 31.47 | -0.127% | 44,885 | -1.748% |
| 2026-06-23 | 31.65 | 31.74 | 31.49 | 31.51 | -2.891% | 26,300 | -1.872% |
| 2026-06-22 | 32.65 | 32.65 | 32.41 | 32.45 | -0.006% | 43,663 | -4.709% |
| 2026-06-18 | 32.39 | 32.46 | 32.32 | 32.45 | +1.343% | 7,922 | -4.715% |
| 2026-06-17 | 32.51 | 32.76 | 31.97 | 32.02 | -0.455% | 13,191 | -3.435% |
| 2026-06-16 | 32.39 | 32.39 | 32.17 | 32.17 | -0.352% | 5,339 | -3.875% |
| 2026-06-15 | 32.50 | 32.50 | 32.27 | 32.28 | +1.449% | 17,934 | -4.213% |
| 2026-06-12 | 31.87 | 31.89 | 31.61 | 31.82 | +0.360% | 4,413 | -2.825% |
| 2026-06-11 | 30.98 | 31.73 | 30.89 | 31.70 | +3.340% | 11,665 | -2.475% |
| 2026-06-10 | 30.98 | 31.13 | 30.64 | 30.68 | -1.509% | 14,987 | +0.782% |
| 2026-06-09 | 31.42 | 31.52 | 30.61 | 31.15 | 0.000% | 14,429 | -0.738% |
| 2026-06-08 | 31.40 | 31.40 | 31.08 | 31.15 | +0.858% | 12,687 | -0.738% |
| 2026-06-05 | 31.75 | 31.75 | 30.76 | 30.89 | -4.203% | 19,272 | +0.113% |
| 2026-06-04 | 32.07 | 32.26 | 31.99 | 32.24 | +0.455% | 18,563 | -4.094% |
| 2026-06-03 | 32.24 | 32.24 | 32.05 | 32.09 | -0.992% | 8,300 | -3.658% |
| 2026-06-02 | 32.34 | 32.47 | 32.25 | 32.42 | +0.610% | 15,410 | -4.614% |
| 2026-06-01 | 32.03 | 32.31 | 31.95 | 32.22 | +0.174% | 21,191 | -4.033% |
| 2026-05-29 | 32.25 | 32.28 | 32.16 | 32.16 | +0.134% | 3,660 | -3.865% |
| 2026-05-28 | 31.99 | 32.18 | 31.82 | 32.12 | +0.142% | 15,742 | -3.736% |
| 2026-05-27 | 32.12 | 32.15 | 32.00 | 32.07 | -1.115% | 8,277 | -3.599% |
| 2026-05-26 | 32.30 | 32.48 | 32.30 | 32.44 | +1.776% | 14,543 | -4.674% |
| 2026-05-22 | 31.94 | 31.96 | 31.84 | 31.87 | +0.043% | 7,203 | -2.981% |
| 2026-05-21 | 31.45 | 31.93 | 31.45 | 31.86 | +0.573% | 6,947 | -2.939% |
| 2026-05-20 | 31.28 | 31.68 | 31.23 | 31.67 | +1.636% | 6,361 | -2.382% |
| 2026-05-19 | 31.17 | 31.36 | 31.05 | 31.16 | -0.826% | 23,340 | -0.785% |
| 2026-05-18 | 31.59 | 31.59 | 31.16 | 31.42 | +0.605% | 21,139 | -1.605% |
| 2026-05-15 | 31.43 | 31.43 | 31.23 | 31.24 | -2.329% | 11,518 | -1.009% |
| 2026-05-14 | 31.97 | 32.07 | 31.93 | 31.98 | +0.022% | 12,079 | -3.315% |
| 2026-05-13 | 31.77 | 32.04 | 31.77 | 31.97 | +0.830% | 9,785 | -3.294% |
| 2026-05-12 | 31.77 | 31.77 | 31.49 | 31.71 | -0.958% | 4,421 | -2.491% |
| 2026-05-11 | 32.10 | 32.14 | 32.02 | 32.02 | -0.118% | 20,107 | -3.425% |
| 2026-05-08 | 32.02 | 32.10 | 31.93 | 32.05 | +1.116% | 5,221 | -3.539% |
| 2026-05-07 | 32.34 | 32.34 | 31.70 | 31.70 | -1.583% | 7,384 | -2.463% |
| 2026-05-06 | 31.93 | 32.21 | 31.93 | 32.21 | +2.776% | 11,086 | -4.007% |
| 2026-05-05 | 31.26 | 31.36 | 31.16 | 31.34 | +1.459% | 7,133 | -1.342% |
| 2026-05-04 | 31.12 | 31.16 | 30.76 | 30.89 | -1.010% | 4,399 | +0.097% |
| 2026-05-01 | 31.28 | 31.38 | 31.17 | 31.21 | -0.111% | 17,767 | -0.914% |
| 2026-04-30 | 30.93 | 31.27 | 30.93 | 31.24 | +2.326% | 5,052 | -1.024% |
| 2026-04-29 | 30.74 | 30.74 | 30.46 | 30.53 | -0.750% | 14,074 | +1.277% |
| 2026-04-28 | 30.93 | 30.93 | 30.72 | 30.76 | -1.456% | 17,165 | +0.518% |
| 2026-04-27 | 31.40 | 31.40 | 31.21 | 31.22 | -0.213% | 6,268 | -0.946% |
| 2026-04-24 | 31.19 | 31.29 | 31.07 | 31.28 | +1.104% | 7,394 | -1.156% |
| 2026-04-23 | 31.23 | 31.25 | 30.94 | 30.94 | -1.288% | 11,560 | -0.065% |
| 2026-04-22 | 31.42 | 31.42 | 31.22 | 31.34 | +0.752% | 15,055 | -1.352% |
| 2026-04-21 | 31.74 | 31.74 | 31.11 | 31.11 | -2.077% | 11,567 | -0.611% |
| 2026-04-20 | 31.72 | 31.77 | 31.60 | 31.77 | -0.370% | 9,106 | -2.675% |
| 2026-04-17 | 31.96 | 32.02 | 31.89 | 31.89 | +1.329% | 15,567 | -3.036% |
| 2026-04-16 | 31.52 | 31.52 | 31.32 | 31.47 | +0.014% | 10,386 | -1.748% |
| 2026-04-15 | 31.45 | 31.49 | 31.37 | 31.47 | -0.159% | 2,775 | -1.734% |
| 2026-04-14 | 31.52 | 31.55 | 31.48 | 31.52 | +1.063% | 4,293 | -1.890% |
| 2026-04-13 | 31.00 | 31.18 | 31.00 | 31.18 | +0.706% | 2,973 | -0.847% |
| 2026-04-10 | 31.19 | 31.19 | 30.90 | 30.97 | +0.266% | 2,437 | -0.147% |
| 2026-04-09 | 30.75 | 30.95 | 30.63 | 30.88 | -0.254% | 2,664 | +0.119% |
| 2026-04-08 | 30.97 | 31.06 | 30.86 | 30.96 | +4.316% | 3,461 | -0.136% |
| 2026-04-07 | 29.60 | 29.68 | 29.41 | 29.68 | -0.173% | 3,464 | +4.175% |
| 2026-04-06 | 29.72 | 29.78 | 29.58 | 29.73 | +0.753% | 3,006 | +3.995% |
| 2026-04-02 | 29.00 | 29.60 | 29.00 | 29.51 | -0.731% | 7,732 | +4.778% |
| 2026-04-01 | 29.77 | 29.99 | 29.69 | 29.73 | +1.286% | 11,636 | +4.012% |
| 2026-03-31 | 28.75 | 29.35 | 28.75 | 29.35 | +3.858% | 3,562 | +5.349% |
| 2026-03-30 | 28.67 | 28.67 | 28.17 | 28.26 | -0.096% | 10,147 | +9.414% |
| 2026-03-27 | 28.48 | 28.48 | 28.25 | 28.29 | -1.911% | 3,411 | +9.309% |
| 2026-03-26 | 29.29 | 29.30 | 28.84 | 28.84 | -2.392% | 11,896 | +7.220% |
| 2026-03-25 | 29.64 | 29.66 | 29.43 | 29.54 | +1.577% | 3,559 | +4.655% |
| 2026-03-24 | 28.94 | 29.26 | 28.94 | 29.09 | -0.811% | 7,241 | +6.305% |
| 2026-03-23 | 29.04 | 29.62 | 29.04 | 29.32 | +2.720% | 4,958 | +5.443% |
| 2026-03-20 | 29.30 | 29.30 | 28.52 | 28.55 | -3.226% | 6,741 | +8.311% |
| 2026-03-19 | 29.08 | 29.61 | 29.03 | 29.50 | -0.129% | 13,129 | +4.816% |
| 2026-03-18 | 29.96 | 29.99 | 29.54 | 29.54 | -1.869% | 13,030 | +4.681% |
| 2026-03-17 | 30.06 | 30.27 | 30.05 | 30.10 | +0.670% | 2,410 | +2.724% |
| 2026-03-16 | 29.95 | 29.95 | 29.73 | 29.90 | +2.432% | 1,845 | +3.412% |
| 2026-03-13 | 29.24 | 29.34 | 29.19 | 29.19 | -1.175% | 4,290 | +5.927% |
| 2026-03-12 | 29.80 | 29.80 | 29.46 | 29.54 | -2.174% | 2,166 | +4.682% |
| 2026-03-11 | 30.13 | 30.27 | 30.06 | 30.19 | -0.070% | 1,779 | +2.406% |
| 2026-03-10 | 30.42 | 30.64 | 30.21 | 30.21 | +0.270% | 3,705 | +2.335% |
| 2026-03-09 | 29.33 | 30.13 | 29.33 | 30.13 | +0.909% | 1,395 | +2.611% |
| 2026-03-06 | 29.66 | 29.98 | 29.59 | 29.86 | -0.930% | 2,925 | +3.544% |
| 2026-03-05 | 30.22 | 30.37 | 29.86 | 30.14 | -2.327% | 4,015 | +2.581% |
| 2026-03-04 | 30.70 | 30.87 | 30.65 | 30.86 | +1.319% | 3,111 | +0.194% |
| 2026-03-03 | 30.31 | 30.56 | 29.78 | 30.46 | -3.583% | 15,003 | +1.516% |
| 2026-03-02 | 31.38 | 31.70 | 31.38 | 31.59 | -1.742% | 40,232 | -2.121% |
| 2026-02-27 | 32.25 | 32.25 | 32.06 | 32.15 | -0.026% | 11,129 | -3.826% |
| 2026-02-26 | 32.33 | 32.33 | 31.98 | 32.16 | -0.340% | 9,177 | -3.851% |
| 2026-02-25 | 32.28 | 32.28 | 32.24 | 32.27 | +0.087% | 3,538 | -4.178% |
| 2026-02-24 | 31.87 | 32.25 | 31.87 | 32.24 | +0.758% | 2,403 | -4.094% |
| 2026-02-23 | 32.16 | 32.16 | 31.97 | 32.00 | -0.691% | 2,025 | -3.367% |
| 2026-02-20 | 32.05 | 32.22 | 32.02 | 32.22 | +1.130% | 7,780 | -4.035% |
| 2026-02-19 | 31.61 | 31.87 | 31.61 | 31.86 | -0.344% | 3,692 | -2.950% |
| 2026-02-18 | 31.99 | 32.13 | 31.85 | 31.97 | +0.364% | 6,251 | -3.284% |
| 2026-02-17 | 31.65 | 31.88 | 31.45 | 31.85 | +0.013% | 6,693 | -2.933% |
| 2026-02-13 | 31.52 | 31.92 | 31.51 | 31.85 | +0.189% | 4,349 | -2.920% |
| 2026-02-12 | 32.16 | 32.19 | 31.70 | 31.79 | -1.238% | 2,813 | -2.736% |
| 2026-02-11 | 32.01 | 32.19 | 31.86 | 32.19 | +0.904% | 1,512 | -3.941% |
| 2026-02-10 | 31.91 | 31.95 | 31.89 | 31.90 | +0.377% | 3,453 | -3.072% |
| 2026-02-09 | 31.69 | 31.86 | 31.69 | 31.78 | +1.338% | 3,402 | -2.707% |
| 2026-02-06 | 31.04 | 31.36 | 31.04 | 31.36 | +2.968% | 13,733 | -1.405% |
| 2026-02-05 | 30.48 | 30.65 | 30.46 | 30.46 | -1.403% | 6,044 | +1.522% |
| 2026-02-04 | 31.26 | 31.30 | 30.89 | 30.89 | -0.201% | 5,799 | +0.097% |
| 2026-02-03 | 31.00 | 31.00 | 30.66 | 30.95 | +0.028% | 3,519 | -0.104% |
| 2026-02-02 | 30.84 | 30.97 | 30.84 | 30.94 | +0.559% | 4,207 | -0.076% |
| 2026-01-30 | 31.03 | 31.03 | 30.75 | 30.77 | -1.105% | 3,858 | +0.483% |
| 2026-01-29 | 30.89 | 31.12 | 30.89 | 31.12 | +0.344% | 24,530 | -0.627% |
| 2026-01-28 | 30.96 | 31.01 | 30.84 | 31.01 | -1.476% | 3,452 | -0.286% |
| 2026-01-27 | 31.43 | 31.47 | 31.35 | 31.47 | +1.559% | 4,529 | -1.757% |
| 2026-01-26 | 31.05 | 31.05 | 30.96 | 30.99 | +0.759% | 2,607 | -0.226% |
| 2026-01-23 | 30.66 | 30.81 | 30.56 | 30.76 | +0.516% | 9,615 | +0.531% |
| 2026-01-22 | 30.68 | 30.68 | 30.60 | 30.60 | +0.752% | 1,519 | +1.050% |
| 2026-01-21 | 30.20 | 30.37 | 30.03 | 30.37 | +1.709% | 22,369 | +1.810% |
| 2026-01-20 | 30.12 | 30.20 | 29.84 | 29.86 | -2.452% | 9,926 | +3.550% |
| 2026-01-16 | 30.56 | 30.61 | 30.48 | 30.61 | +0.231% | 1,280 | +1.011% |
| 2026-01-15 | 30.60 | 30.61 | 30.50 | 30.54 | +0.380% | 3,712 | +1.244% |
| 2026-01-14 | 30.40 | 30.42 | 30.29 | 30.42 | +0.237% | 2,413 | +1.629% |
| 2026-01-13 | 30.33 | 30.40 | 30.29 | 30.35 | -0.387% | 3,005 | +1.869% |
| 2026-01-12 | 30.43 | 30.55 | 30.41 | 30.47 | +0.582% | 3,528 | +1.475% |
| 2026-01-09 | 30.18 | 30.35 | 30.18 | 30.29 | +0.790% | 1,768 | +2.065% |
| 2026-01-08 | 30.01 | 30.06 | 29.95 | 30.06 | -0.041% | 12,603 | +2.872% |
| 2026-01-07 | 30.06 | 30.14 | 30.05 | 30.07 | -0.202% | 11,984 | +2.830% |
| 2026-01-06 | 30.26 | 30.26 | 30.05 | 30.13 | +0.534% | 14,512 | +2.622% |
| 2026-01-05 | 29.69 | 30.06 | 29.69 | 29.97 | +1.147% | 3,637 | +3.170% |
| 2026-01-02 | 29.54 | 29.63 | 29.46 | 29.63 | +1.328% | 2,946 | +4.354% |
| 2025-12-31 | 29.34 | 29.36 | 29.24 | 29.24 | -0.673% | 2,597 | +5.739% |
| 2025-12-30 | 29.47 | 29.49 | 29.41 | 29.44 | +0.444% | 6,471 | +5.027% |
| 2025-12-29 | 29.29 | 29.40 | 29.28 | 29.31 | -0.495% | 4,800 | +5.493% |
| 2025-12-26 | 29.41 | 29.47 | 29.41 | 29.46 | +0.133% | 1,871 | +4.971% |
| 2025-12-24 | 29.84 | 29.84 | 29.34 | 29.42 | +0.324% | 20,054 | +5.111% |
| 2025-12-23 | 29.22 | 29.32 | 29.21 | 29.32 | -2.780% | 1,679 | +5.451% |
| 2025-12-22 | 30.08 | 30.16 | 30.08 | 30.16 | +0.768% | 1,944 | +2.520% |
| 2025-12-19 | 30.01 | 30.01 | 29.93 | 29.93 | +0.843% | 1,545 | +3.308% |
| 2025-12-18 | 29.64 | 29.78 | 29.58 | 29.68 | +1.044% | 4,329 | +4.179% |
| 2025-12-17 | 29.56 | 29.57 | 29.37 | 29.37 | -1.073% | 1,461 | +5.267% |
| 2025-12-16 | 29.72 | 29.75 | 29.62 | 29.69 | -0.513% | 31,465 | +4.137% |
| 2025-12-15 | 29.96 | 29.96 | 29.80 | 29.84 | +0.433% | 679 | +3.603% |
| 2025-12-12 | 29.82 | 29.84 | 29.72 | 29.72 | -0.932% | 2,088 | +4.051% |
| 2025-12-11 | 30.03 | 30.03 | 30.00 | 30.00 | +0.386% | 790 | +3.081% |
| 2025-12-10 | 29.64 | 29.88 | 29.64 | 29.88 | +1.161% | 1,621 | +3.479% |
| 2025-12-09 | 29.58 | 29.59 | 29.54 | 29.54 | -0.065% | 690 | +4.680% |
| 2025-12-08 | 29.57 | 29.63 | 29.55 | 29.56 | -0.385% | 1,581 | +4.611% |
| 2025-12-05 | 29.74 | 29.74 | 29.67 | 29.67 | +0.269% | 880 | +4.209% |
| 2025-12-04 | 29.66 | 29.66 | 29.59 | 29.59 | +0.182% | 832 | +4.490% |
| 2025-12-03 | 29.44 | 29.54 | 29.44 | 29.54 | +0.513% | 1,050 | +4.680% |
| 2025-12-02 | 29.43 | 29.43 | 29.29 | 29.39 | +0.336% | 12,293 | +5.217% |
| 2025-12-01 | 29.29 | 29.29 | 29.29 | 29.29 | -0.497% | 257 | +5.570% |
| 2025-11-28 | 29.21 | 29.43 | 29.21 | 29.43 | +0.430% | 260 | +5.046% |
| 2025-11-26 | 29.34 | 29.36 | 29.31 | 29.31 | +1.164% | 541 | +5.497% |
| 2025-11-25 | 28.83 | 28.98 | 28.83 | 28.97 | +1.264% | 2,052 | +6.725% |
| 2025-11-24 | 28.57 | 28.61 | 28.57 | 28.61 | +0.988% | 688 | +8.074% |
| 2025-11-21 | 28.33 | 28.33 | 28.33 | 28.33 | +1.196% | 1,091 | +9.142% |
| 2025-11-20 | 28.58 | 28.58 | 28.00 | 28.00 | -1.645% | 733 | +10.448% |
| 2025-11-19 | 28.64 | 28.64 | 28.38 | 28.46 | -0.288% | 1,304 | +8.631% |
| 2025-11-18 | 28.49 | 28.64 | 28.49 | 28.55 | -1.153% | 3,363 | +8.318% |
| 2025-11-17 | 29.16 | 29.18 | 28.85 | 28.88 | -1.469% | 4,239 | +7.069% |
| 2025-11-14 | 29.29 | 29.41 | 29.29 | 29.31 | -0.377% | 768 | +5.497% |
| 2025-11-13 | 29.69 | 29.69 | 29.37 | 29.42 | -1.158% | 2,722 | +5.099% |
| 2025-11-12 | 29.77 | 29.77 | 29.76 | 29.76 | +0.292% | 662 | +3.882% |
| 2025-11-11 | 29.56 | 29.70 | 29.56 | 29.68 | +0.698% | 4,898 | +4.185% |
| 2025-11-10 | 29.34 | 29.47 | 29.23 | 29.47 | +1.625% | 1,282 | +4.912% |
| 2025-11-07 | 28.79 | 29.00 | 28.71 | 29.00 | +0.139% | 4,852 | +6.617% |
| 2025-11-06 | 28.94 | 29.05 | 28.94 | 28.96 | -0.578% | 1,496 | +6.765% |
| 2025-11-05 | 29.09 | 29.17 | 29.09 | 29.13 | +0.662% | 1,746 | +6.148% |
| 2025-11-04 | 29.09 | 29.09 | 28.90 | 28.94 | -1.422% | 3,238 | +6.851% |
| 2025-11-03 | 29.29 | 29.37 | 29.29 | 29.36 | +0.101% | 836 | +5.331% |
| 2025-10-31 | 29.29 | 29.33 | 29.23 | 29.33 | -0.163% | 3,356 | +5.437% |
| 2025-10-30 | 29.49 | 29.49 | 29.37 | 29.37 | -0.679% | 427 | +5.266% |
| 2025-10-29 | 29.74 | 29.76 | 29.57 | 29.57 | -0.440% | 1,321 | +4.551% |
| 2025-10-28 | 29.74 | 29.74 | 29.70 | 29.70 | -0.152% | 1,574 | +4.091% |
| 2025-10-27 | 29.71 | 29.77 | 29.71 | 29.75 | +0.833% | 1,436 | +3.933% |
| 2025-10-24 | 29.48 | 29.53 | 29.48 | 29.50 | +0.352% | 1,111 | +4.799% |
| 2025-10-23 | 29.36 | 29.42 | 29.34 | 29.40 | +0.618% | 975 | +5.168% |
| 2025-10-22 | 29.29 | 29.30 | 29.10 | 29.22 | -0.135% | 726 | +5.819% |
| 2025-10-21 | 29.32 | 29.36 | 29.26 | 29.26 | -0.813% | 8,135 | +5.676% |
| 2025-10-20 | 29.46 | 29.52 | 29.45 | 29.50 | +0.949% | 3,137 | +4.817% |
| 2025-10-17 | 29.12 | 29.22 | 29.09 | 29.22 | +0.177% | 677 | +5.811% |
| 2025-10-16 | 29.28 | 29.28 | 29.13 | 29.17 | +0.423% | 4,970 | +5.998% |
| 2025-10-15 | 29.12 | 29.12 | 28.91 | 29.05 | +0.797% | 2,965 | +6.447% |
| 2025-10-14 | 28.65 | 28.96 | 28.62 | 28.82 | +0.214% | 13,151 | +7.295% |
| 2025-10-13 | 28.64 | 28.84 | 28.64 | 28.76 | +1.618% | 12,513 | +7.525% |
| 2025-10-10 | 29.01 | 29.01 | 28.30 | 28.30 | -2.715% | 7,312 | +9.265% |
| 2025-10-09 | 29.21 | 29.21 | 29.03 | 29.09 | -0.820% | 2,188 | +6.299% |
| 2025-10-08 | 29.32 | 29.34 | 29.27 | 29.33 | +0.446% | 6,948 | +5.428% |
| 2025-10-07 | 29.50 | 29.50 | 29.20 | 29.20 | -0.981% | 5,977 | +5.897% |
| 2025-10-06 | 29.43 | 29.52 | 29.43 | 29.49 | +0.380% | 6,423 | +4.859% |
| 2025-10-03 | 29.41 | 29.45 | 29.38 | 29.38 | +0.260% | 3,639 | +5.257% |
| 2025-10-02 | 29.24 | 29.36 | 29.22 | 29.30 | +0.252% | 4,408 | +5.531% |
| 2025-10-01 | 29.00 | 29.25 | 29.00 | 29.23 | +0.850% | 4,480 | +5.797% |
| 2025-09-30 | 28.83 | 28.98 | 28.83 | 28.98 | +0.529% | 2,180 | +6.696% |
| 2025-09-29 | 28.91 | 28.92 | 28.79 | 28.83 | +0.423% | 22,844 | +7.260% |
| 2025-09-26 | 28.65 | 28.71 | 28.65 | 28.71 | +0.591% | 5,539 | +7.713% |
| 2025-09-25 | 28.47 | 28.54 | 28.47 | 28.54 | -1.016% | 390 | +8.350% |
| 2025-09-24 | 28.91 | 28.91 | 28.79 | 28.83 | -0.532% | 1,035 | +7.249% |
| 2025-09-23 | 28.98 | 28.98 | 28.98 | 28.98 | -0.299% | 215 | +6.679% |
| 2025-09-22 | 28.85 | 29.07 | 28.85 | 29.07 | +0.571% | 2,035 | +6.360% |
| 2025-09-19 | 28.86 | 28.91 | 28.86 | 28.91 | -0.359% | 491 | +6.968% |
| 2025-09-18 | 29.02 | 29.02 | 28.92 | 29.01 | +0.367% | 1,548 | +6.584% |
| 2025-09-17 | 29.00 | 29.00 | 28.90 | 28.90 | -0.400% | 1,869 | +6.975% |
| 2025-09-16 | 29.01 | 29.02 | 29.00 | 29.02 | +0.065% | 4,958 | +6.547% |
| 2025-09-15 | 28.98 | 29.00 | 28.98 | 29.00 | +0.664% | 424 | +6.616% |
| 2025-09-12 | 28.81 | 28.83 | 28.81 | 28.81 | -0.306% | 752 | +7.325% |
| 2025-09-11 | 28.87 | 28.90 | 28.87 | 28.90 | +1.154% | 1,468 | +6.997% |
| 2025-09-10 | 28.64 | 28.64 | 28.57 | 28.57 | +0.151% | 639 | +8.231% |
| 2025-09-09 | 28.48 | 28.53 | 28.48 | 28.53 | -0.139% | 404 | +8.394% |
| 2025-09-08 | 28.52 | 28.57 | 28.51 | 28.57 | +1.040% | 1,295 | +8.244% |
| 2025-09-05 | 28.19 | 28.32 | 28.19 | 28.27 | +0.677% | 1,815 | +9.369% |
| 2025-09-04 | 28.01 | 28.09 | 28.00 | 28.08 | +0.527% | 9,126 | +10.110% |
| 2025-09-03 | 27.93 | 27.93 | 27.85 | 27.93 | +0.314% | 2,749 | +10.690% |
| 2025-09-02 | 27.66 | 27.85 | 27.65 | 27.85 | -0.867% | 2,104 | +11.037% |
| 2025-08-29 | 28.09 | 28.09 | 28.07 | 28.09 | -0.625% | 3,630 | +10.075% |
| 2025-08-28 | 28.24 | 28.27 | 28.23 | 28.27 | +0.421% | 1,744 | +9.387% |
| 2025-08-27 | 27.99 | 28.17 | 27.99 | 28.15 | -0.271% | 1,943 | +9.848% |
| 2025-08-26 | 28.20 | 28.23 | 28.19 | 28.22 | -0.099% | 3,899 | +9.550% |
| 2025-08-25 | 28.45 | 28.45 | 28.25 | 28.25 | -1.058% | 1,765 | +9.442% |
| 2025-08-22 | 28.54 | 28.60 | 28.53 | 28.55 | +1.743% | 5,062 | +8.284% |
| 2025-08-21 | 28.12 | 28.12 | 28.05 | 28.07 | -0.723% | 1,894 | +10.171% |
| 2025-08-20 | 28.10 | 28.27 | 28.10 | 28.27 | +0.425% | 5,448 | +9.374% |
| 2025-08-19 | 28.34 | 28.34 | 28.11 | 28.15 | -0.429% | 1,285 | +9.839% |
| 2025-08-18 | 28.22 | 28.27 | 28.19 | 28.27 | +0.027% | 3,116 | +9.367% |
| 2025-08-15 | 28.27 | 28.27 | 28.26 | 28.26 | +0.394% | 421 | +9.397% |
| 2025-08-14 | 28.10 | 28.16 | 28.09 | 28.15 | -0.254% | 2,065 | +9.827% |
| 2025-08-13 | 28.19 | 28.23 | 28.14 | 28.23 | +0.783% | 1,503 | +9.548% |
| 2025-08-12 | 27.99 | 28.04 | 27.98 | 28.01 | +1.323% | 4,169 | +10.406% |
| 2025-08-11 | 27.67 | 27.67 | 27.64 | 27.64 | -0.423% | 176 | +11.867% |
| 2025-08-08 | 27.75 | 27.85 | 27.75 | 27.76 | +0.517% | 3,687 | +11.395% |
| 2025-08-07 | 27.81 | 27.81 | 27.49 | 27.61 | +0.787% | 5,020 | +11.970% |
| 2025-08-06 | 27.28 | 27.40 | 27.28 | 27.40 | +0.763% | 16,704 | +12.851% |
| 2025-08-05 | 27.17 | 27.24 | 27.15 | 27.19 | +0.050% | 1,998 | +13.713% |
| 2025-08-04 | 27.19 | 27.21 | 27.13 | 27.18 | +1.371% | 530 | +13.769% |
| 2025-08-01 | 26.68 | 26.81 | 26.68 | 26.81 | -0.519% | 285 | +15.330% |
| 2025-07-31 | 27.15 | 27.15 | 26.95 | 26.95 | -0.663% | 2,659 | +14.731% |
| 2025-07-30 | 27.31 | 27.31 | 27.13 | 27.13 | -1.228% | 4,449 | +13.970% |
| 2025-07-29 | 27.49 | 27.49 | 27.41 | 27.47 | -0.202% | 3,071 | +12.571% |
| 2025-07-28 | 27.52 | 27.62 | 27.42 | 27.52 | -1.421% | 3,462 | +12.343% |
| 2025-07-25 | 27.75 | 27.93 | 27.75 | 27.92 | -0.163% | 10,792 | +10.747% |
| 2025-07-24 | 27.97 | 28.02 | 27.94 | 27.97 | -0.595% | 1,116 | +10.566% |
| 2025-07-23 | 27.93 | 28.13 | 27.88 | 28.13 | +2.100% | 1,445 | +9.908% |
| 2025-07-22 | 27.48 | 27.60 | 27.48 | 27.55 | +0.576% | 9,688 | +12.216% |
| 2025-07-21 | 27.54 | 27.54 | 27.40 | 27.40 | +0.631% | 2,330 | +12.862% |
| 2025-07-18 | 27.24 | 27.24 | 27.22 | 27.22 | -0.215% | 503 | +13.574% |
| 2025-07-17 | 27.17 | 27.28 | 27.17 | 27.28 | +0.400% | 2,474 | +13.330% |
| 2025-07-16 | 26.96 | 27.17 | 26.96 | 27.17 | +0.512% | 43,504 | +13.783% |
| 2025-07-15 | 27.17 | 27.17 | 27.04 | 27.04 | -0.706% | 2,006 | +14.365% |
| 2025-07-14 | 27.22 | 27.24 | 27.17 | 27.23 | +0.178% | 4,358 | +13.558% |
| 2025-07-11 | 27.19 | 27.21 | 27.18 | 27.18 | -1.020% | 1,470 | +13.760% |
| 2025-07-10 | 27.33 | 27.47 | 27.33 | 27.46 | +0.164% | 3,852 | +12.600% |
| 2025-07-09 | 27.32 | 27.41 | 27.32 | 27.41 | +0.613% | 2,114 | +12.785% |
| 2025-07-08 | 27.13 | 27.26 | 27.13 | 27.25 | +0.860% | 1,575 | +13.476% |
| 2025-07-07 | 28.04 | 28.04 | 27.01 | 27.02 | -1.141% | 10,945 | +14.452% |
| 2025-07-03 | 27.33 | 27.33 | 27.33 | 27.33 | -1.735% | 421 | +13.147% |
| 2025-07-02 | 27.72 | 27.81 | 27.69 | 27.81 | +0.414% | 19,083 | +11.183% |
| 2025-07-01 | 27.66 | 27.74 | 27.64 | 27.70 | -0.269% | 3,288 | +11.643% |
| 2025-06-30 | 27.53 | 27.77 | 27.53 | 27.77 | +0.253% | 8,305 | +11.343% |
| 2025-06-27 | 27.71 | 28.47 | 27.53 | 27.70 | +0.814% | 13,317 | +11.625% |
| 2025-06-26 | 27.44 | 27.48 | 27.44 | 27.48 | +1.053% | 395 | +12.533% |
| 2025-06-25 | 27.14 | 27.19 | 27.06 | 27.19 | -0.266% | 22,475 | +13.718% |
| 2025-06-24 | 27.24 | 27.31 | 27.23 | 27.26 | +1.442% | 977 | +13.416% |
| 2025-06-23 | 26.72 | 26.88 | 26.67 | 26.88 | +0.873% | 5,597 | +15.051% |
| 2025-06-20 | 26.84 | 26.91 | 26.64 | 26.64 | -0.714% | 2,512 | +16.055% |
| 2025-06-18 | 26.92 | 26.99 | 26.83 | 26.83 | +0.232% | 10,957 | +15.227% |
| 2025-06-17 | 26.83 | 26.83 | 26.75 | 26.77 | -1.429% | 4,113 | +15.494% |
| 2025-06-16 | 27.23 | 27.33 | 27.16 | 27.16 | +0.780% | 9,061 | +13.844% |
| 2025-06-13 | 26.94 | 26.96 | 26.90 | 26.95 | -1.489% | 1,846 | +14.731% |
| 2025-06-12 | 27.37 | 27.37 | 27.36 | 27.36 | +0.668% | 180 | +13.023% |
| 2025-06-11 | 27.30 | 27.31 | 27.18 | 27.18 | +0.018% | 5,462 | +13.778% |
| 2025-06-10 | 27.17 | 27.17 | 27.17 | 27.17 | +0.274% | 23 | +13.798% |
| 2025-06-09 | 27.11 | 27.18 | 27.09 | 27.10 | +0.157% | 16,744 | +14.110% |
| 2025-06-06 | 27.05 | 27.05 | 27.05 | 27.05 | +0.349% | 181 | +14.290% |
| 2025-06-05 | 27.00 | 27.03 | 26.91 | 26.96 | +0.052% | 1,483 | +14.688% |
| 2025-06-04 | 26.95 | 27.00 | 26.94 | 26.95 | +0.741% | 1,224 | +14.748% |
| 2025-06-03 | 26.74 | 26.81 | 26.74 | 26.75 | -0.603% | 5,950 | +15.599% |
| 2025-06-02 | 26.63 | 26.91 | 26.63 | 26.91 | +0.968% | 5,285 | +14.902% |
| 2025-05-30 | 26.60 | 26.65 | 26.57 | 26.65 | -0.031% | 2,465 | +16.014% |
| 2025-05-29 | 26.65 | 26.66 | 26.60 | 26.66 | +0.440% | 248 | +15.978% |
| 2025-05-28 | 26.54 | 26.59 | 26.50 | 26.54 | -0.973% | 3,025 | +16.488% |
| 2025-05-27 | 26.82 | 26.83 | 26.74 | 26.80 | +1.360% | 6,771 | +15.355% |
| 2025-05-23 | 26.48 | 26.49 | 26.43 | 26.44 | +0.041% | 1,312 | +16.924% |
| 2025-05-22 | 26.40 | 26.54 | 26.38 | 26.43 | +0.052% | 2,181 | +16.971% |
| 2025-05-21 | 26.71 | 26.76 | 26.42 | 26.42 | -0.798% | 28,897 | +17.033% |
| 2025-05-20 | 26.52 | 26.63 | 26.52 | 26.63 | +0.273% | 211 | +16.098% |
| 2025-05-19 | 26.31 | 26.56 | 26.31 | 26.56 | +0.949% | 5,190 | +16.416% |
| 2025-05-16 | 26.26 | 26.34 | 26.26 | 26.31 | +0.315% | 2,861 | +17.521% |
| 2025-05-15 | 26.11 | 26.24 | 26.09 | 26.23 | +0.844% | 2,150 | +17.892% |
| 2025-05-14 | 26.08 | 26.13 | 26.01 | 26.01 | +0.031% | 4,085 | +18.886% |
| 2025-05-13 | 26.16 | 26.16 | 26.00 | 26.00 | -0.192% | 9,659 | +18.923% |
| 2025-05-12 | 25.95 | 26.05 | 25.87 | 26.05 | +1.133% | 5,890 | +18.695% |
| 2025-05-09 | 25.80 | 25.80 | 25.71 | 25.76 | +0.504% | 2,459 | +20.040% |
| 2025-05-08 | 25.66 | 25.72 | 25.63 | 25.63 | -0.158% | 52,654 | +20.645% |
| 2025-05-07 | 25.73 | 25.73 | 25.63 | 25.67 | -0.482% | 4,728 | +20.454% |
| 2025-05-06 | 25.82 | 25.88 | 25.79 | 25.79 | -0.158% | 1,208 | +19.873% |
| 2025-05-05 | 25.91 | 25.91 | 25.83 | 25.83 | +0.312% | 4,127 | +19.684% |
| 2025-05-02 | 25.77 | 25.77 | 25.75 | 25.75 | +1.961% | 549 | +20.057% |
| 2025-05-01 | 25.37 | 25.37 | 25.26 | 25.26 | -0.221% | 3,031 | +22.411% |
| 2025-04-30 | 25.07 | 25.32 | 25.07 | 25.32 | +0.041% | 779 | +22.140% |
| 2025-04-29 | 25.35 | 25.35 | 25.30 | 25.30 | +0.294% | 694 | +22.191% |
| 2025-04-28 | 25.13 | 25.23 | 25.08 | 25.23 | +0.653% | 5,287 | +22.551% |
| 2025-04-25 | 25.05 | 25.07 | 25.05 | 25.07 | +0.302% | 728 | +23.351% |
| 2025-04-24 | 24.98 | 24.99 | 24.94 | 24.99 | +1.343% | 1,646 | +23.724% |
| 2025-04-23 | 24.74 | 24.74 | 24.64 | 24.66 | +0.407% | 687 | +25.385% |
| 2025-04-22 | 24.51 | 24.56 | 24.47 | 24.56 | +2.376% | 1,296 | +25.896% |
| 2025-04-21 | 24.21 | 24.21 | 23.81 | 23.99 | -0.571% | 1,937 | +28.887% |
| 2025-04-17 | 24.21 | 24.27 | 24.13 | 24.13 | +1.025% | 2,782 | +28.151% |
| 2025-04-16 | 23.99 | 24.13 | 23.83 | 23.88 | -0.695% | 8,243 | +29.464% |
| 2025-04-15 | 24.12 | 24.17 | 24.05 | 24.05 | +0.669% | 1,259 | +28.564% |
| 2025-04-14 | 24.03 | 24.03 | 23.72 | 23.89 | 0.000% | 17,242 | +29.425% |