OVL
Overlay Shares Large Cap Equity ETF
stockBATSETF
Market OpenOct 5, 2026 10:14:59 AM EDT
57.11USD+0.299%(+0.17)73,306
57.15Bid57.25Ask0.10SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
57.07USD+0.228%(+0.13)
OVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.07 | 57.11 | 57.01 | 57.11 | +0.299% | 73,306 | 0.000% |
| 2026-10-02 | 57.03 | 57.15 | 56.73 | 56.94 | +0.940% | 189,589 | +0.299% |
| 2026-10-01 | 56.51 | 56.92 | 55.92 | 56.41 | +0.178% | 288,213 | +1.241% |
| 2026-09-30 | 56.71 | 56.93 | 56.31 | 56.31 | -0.301% | 259,362 | +1.421% |
| 2026-09-29 | 56.76 | 56.76 | 56.27 | 56.48 | -1.086% | 234,085 | +1.115% |
| 2026-09-28 | 57.39 | 57.50 | 56.91 | 57.10 | -1.160% | 346,608 | +0.018% |
| 2026-09-25 | 57.44 | 57.77 | 57.18 | 57.77 | +0.662% | 237,803 | -1.142% |
| 2026-09-24 | 57.03 | 57.42 | 56.88 | 57.39 | +0.070% | 223,973 | -0.488% |
| 2026-09-23 | 57.91 | 57.91 | 57.21 | 57.35 | -0.899% | 191,261 | -0.418% |
| 2026-09-22 | 57.96 | 58.02 | 57.80 | 57.87 | -0.052% | 246,234 | -1.313% |
| 2026-09-21 | 57.31 | 57.98 | 57.27 | 57.90 | +1.829% | 240,827 | -1.364% |
| 2026-09-18 | 56.77 | 56.90 | 56.47 | 56.86 | +0.229% | 218,242 | +0.440% |
| 2026-09-17 | 56.84 | 56.84 | 56.50 | 56.73 | +1.448% | 163,227 | +0.670% |
| 2026-09-16 | 56.43 | 56.62 | 55.46 | 55.92 | -0.516% | 230,223 | +2.128% |
| 2026-09-15 | 56.51 | 56.51 | 56.12 | 56.21 | -0.513% | 121,866 | +1.601% |
| 2026-09-14 | 56.38 | 56.76 | 56.28 | 56.50 | -0.808% | 227,278 | +1.080% |
| 2026-09-11 | 56.94 | 57.05 | 56.80 | 56.96 | +1.352% | 168,874 | +0.263% |
| 2026-09-10 | 56.22 | 56.39 | 56.06 | 56.20 | -0.724% | 162,228 | +1.619% |
| 2026-09-09 | 56.83 | 56.83 | 56.49 | 56.61 | -0.684% | 141,319 | +0.883% |
| 2026-09-08 | 57.31 | 57.60 | 56.92 | 57.00 | -0.576% | 207,052 | +0.193% |
| 2026-09-04 | 57.67 | 57.67 | 57.27 | 57.33 | -0.443% | 171,933 | -0.384% |
| 2026-09-03 | 57.17 | 57.67 | 57.03 | 57.59 | +1.400% | 150,907 | -0.825% |
| 2026-09-02 | 56.66 | 56.96 | 56.55 | 56.79 | +0.478% | 95,537 | +0.563% |
| 2026-09-01 | 56.61 | 56.79 | 56.36 | 56.52 | -0.825% | 262,461 | +1.044% |
| 2026-08-31 | 57.10 | 57.13 | 56.82 | 56.99 | -0.367% | 294,659 | +0.211% |
| 2026-08-28 | 57.43 | 57.69 | 57.15 | 57.20 | -0.296% | 237,268 | -0.157% |
| 2026-08-27 | 57.19 | 57.46 | 57.04 | 57.37 | -0.122% | 245,420 | -0.453% |
| 2026-08-26 | 57.42 | 57.60 | 57.26 | 57.44 | +0.035% | 248,200 | -0.575% |
| 2026-08-25 | 57.50 | 57.71 | 57.18 | 57.42 | +0.376% | 172,746 | -0.540% |
| 2026-08-24 | 57.35 | 57.36 | 57.11 | 57.20 | -0.426% | 175,126 | -0.166% |
| 2026-08-21 | 57.45 | 57.64 | 57.28 | 57.45 | +0.560% | 193,258 | -0.592% |
| 2026-08-20 | 57.55 | 57.78 | 57.11 | 57.13 | -1.159% | 360,805 | -0.035% |
| 2026-08-19 | 58.02 | 58.13 | 57.77 | 57.80 | +0.139% | 149,423 | -1.194% |
| 2026-08-18 | 57.87 | 57.87 | 57.62 | 57.72 | -0.757% | 104,804 | -1.057% |
| 2026-08-17 | 58.49 | 58.72 | 58.15 | 58.16 | -0.530% | 137,051 | -1.805% |
| 2026-08-14 | 58.66 | 58.91 | 58.38 | 58.47 | -0.188% | 129,281 | -2.326% |
| 2026-08-13 | 58.30 | 58.68 | 58.30 | 58.58 | +0.739% | 150,152 | -2.509% |
| 2026-08-12 | 58.24 | 58.38 | 58.04 | 58.15 | +0.311% | 115,273 | -1.788% |
| 2026-08-11 | 58.45 | 58.45 | 57.90 | 57.97 | -0.344% | 181,023 | -1.484% |
| 2026-08-10 | 58.16 | 58.31 | 58.06 | 58.17 | +0.017% | 205,835 | -1.822% |
| 2026-08-07 | 57.98 | 58.20 | 57.85 | 58.16 | +0.675% | 141,404 | -1.805% |
| 2026-08-06 | 57.97 | 58.01 | 57.66 | 57.77 | -0.121% | 89,081 | -1.142% |
| 2026-08-05 | 58.33 | 58.45 | 57.84 | 57.84 | -0.276% | 141,883 | -1.262% |
| 2026-08-04 | 57.14 | 58.14 | 57.12 | 58.00 | +1.915% | 263,761 | -1.534% |
| 2026-08-03 | 56.26 | 56.91 | 56.20 | 56.91 | +1.734% | 157,052 | +0.351% |
| 2026-07-31 | 55.67 | 56.15 | 55.17 | 55.94 | +0.865% | 172,456 | +2.092% |
| 2026-07-30 | 54.86 | 55.56 | 54.82 | 55.46 | +2.061% | 140,388 | +2.975% |
| 2026-07-29 | 55.42 | 55.51 | 54.31 | 54.34 | -2.791% | 190,045 | +5.098% |
| 2026-07-28 | 55.84 | 56.08 | 55.48 | 55.90 | +0.269% | 189,518 | +2.165% |
| 2026-07-27 | 56.31 | 56.32 | 55.47 | 55.75 | -0.018% | 176,676 | +2.439% |
| 2026-07-24 | 55.88 | 56.17 | 55.60 | 55.76 | +0.090% | 131,792 | +2.421% |
| 2026-07-23 | 55.85 | 56.01 | 55.43 | 55.71 | -1.381% | 170,643 | +2.513% |
| 2026-07-22 | 56.41 | 56.70 | 56.30 | 56.49 | -0.071% | 99,439 | +1.098% |
| 2026-07-21 | 56.41 | 56.63 | 56.22 | 56.53 | +0.820% | 86,590 | +1.026% |
| 2026-07-20 | 56.52 | 56.64 | 56.02 | 56.07 | -0.267% | 156,118 | +1.855% |
| 2026-07-17 | 56.16 | 57.32 | 56.01 | 56.22 | -1.316% | 167,431 | +1.583% |
| 2026-07-16 | 57.18 | 57.29 | 56.70 | 56.97 | -0.559% | 119,246 | +0.246% |
| 2026-07-15 | 57.15 | 57.37 | 56.90 | 57.29 | +0.385% | 131,029 | -0.314% |
| 2026-07-14 | 57.01 | 57.13 | 56.78 | 57.07 | +0.475% | 80,088 | +0.070% |
| 2026-07-13 | 57.13 | 57.24 | 56.68 | 56.80 | -0.924% | 189,677 | +0.546% |
| 2026-07-10 | 57.08 | 57.66 | 56.74 | 57.33 | +0.508% | 105,620 | -0.384% |
| 2026-07-09 | 56.69 | 57.05 | 56.50 | 57.04 | +0.992% | 72,110 | +0.123% |
| 2026-07-08 | 56.32 | 56.53 | 55.95 | 56.48 | -0.353% | 101,163 | +1.115% |
| 2026-07-07 | 56.93 | 57.17 | 56.44 | 56.68 | -0.544% | 98,680 | +0.759% |
| 2026-07-06 | 56.70 | 57.08 | 56.64 | 56.99 | +0.957% | 140,015 | +0.211% |
| 2026-07-02 | 56.68 | 56.95 | 55.98 | 56.45 | -0.177% | 85,074 | +1.169% |
| 2026-07-01 | 56.49 | 56.79 | 56.18 | 56.55 | -0.106% | 115,273 | +0.990% |
| 2026-06-30 | 56.11 | 56.69 | 56.09 | 56.61 | +0.891% | 113,858 | +0.883% |
| 2026-06-29 | 55.59 | 56.11 | 55.28 | 56.11 | +1.778% | 150,369 | +1.782% |
| 2026-06-26 | 55.21 | 55.61 | 54.92 | 55.13 | -1.360% | 110,873 | +3.592% |
| 2026-06-25 | 56.45 | 56.50 | 55.60 | 55.89 | 0.000% | 110,405 | +2.183% |
| 2026-06-24 | 56.09 | 56.40 | 55.70 | 55.89 | -0.179% | 150,078 | +2.183% |
| 2026-06-23 | 55.99 | 56.35 | 55.76 | 55.99 | -1.513% | 106,035 | +2.000% |
| 2026-06-22 | 57.17 | 57.31 | 56.71 | 56.85 | -0.403% | 238,539 | +0.457% |
| 2026-06-18 | 57.16 | 57.19 | 56.79 | 57.08 | +1.188% | 58,522 | +0.053% |
| 2026-06-17 | 57.31 | 57.31 | 56.25 | 56.41 | -1.416% | 193,464 | +1.241% |
| 2026-06-16 | 57.50 | 57.86 | 57.22 | 57.22 | -0.522% | 56,108 | -0.192% |
| 2026-06-15 | 57.24 | 57.69 | 57.24 | 57.52 | +1.841% | 58,196 | -0.713% |
| 2026-06-12 | 56.45 | 56.66 | 55.95 | 56.48 | +0.570% | 101,613 | +1.115% |
| 2026-06-11 | 55.37 | 56.31 | 55.13 | 56.16 | +1.776% | 123,749 | +1.692% |
| 2026-06-10 | 55.83 | 56.12 | 55.17 | 55.18 | -1.657% | 44,392 | +3.498% |
| 2026-06-09 | 56.67 | 56.85 | 55.00 | 56.11 | -0.320% | 94,985 | +1.782% |
| 2026-06-08 | 56.70 | 56.78 | 56.20 | 56.29 | +0.142% | 84,948 | +1.457% |
| 2026-06-05 | 57.83 | 57.83 | 56.05 | 56.21 | -3.069% | 104,209 | +1.601% |
| 2026-06-04 | 57.53 | 58.10 | 57.50 | 57.99 | +0.537% | 37,317 | -1.518% |
| 2026-06-03 | 58.13 | 58.13 | 57.68 | 57.68 | -0.945% | 149,663 | -0.988% |
| 2026-06-02 | 58.12 | 58.27 | 57.97 | 58.23 | +0.189% | 48,318 | -1.923% |
| 2026-06-01 | 58.03 | 58.26 | 57.78 | 58.12 | +0.155% | 48,825 | -1.738% |
| 2026-05-29 | 57.94 | 58.19 | 57.80 | 58.03 | +0.415% | 115,536 | -1.585% |
| 2026-05-28 | 57.42 | 57.80 | 57.28 | 57.79 | +0.662% | 71,088 | -1.177% |
| 2026-05-27 | 57.72 | 57.72 | 57.23 | 57.41 | -0.915% | 102,829 | -0.523% |
| 2026-05-26 | 58.08 | 58.08 | 57.69 | 57.94 | +0.730% | 97,175 | -1.433% |
| 2026-05-22 | 57.57 | 57.70 | 57.41 | 57.52 | +0.472% | 50,687 | -0.713% |
| 2026-05-21 | 56.88 | 57.35 | 56.76 | 57.25 | +0.298% | 77,308 | -0.245% |
| 2026-05-20 | 56.64 | 57.16 | 56.55 | 57.08 | +0.955% | 216,252 | +0.053% |
| 2026-05-19 | 56.59 | 56.83 | 56.33 | 56.54 | -0.563% | 71,609 | +1.008% |
| 2026-05-18 | 57.07 | 57.13 | 56.51 | 56.86 | -0.158% | 95,842 | +0.440% |
| 2026-05-15 | 57.13 | 57.29 | 56.89 | 56.95 | -1.283% | 67,071 | +0.281% |
| 2026-05-14 | 57.42 | 57.81 | 57.30 | 57.69 | +0.663% | 54,085 | -1.005% |
| 2026-05-13 | 56.96 | 57.41 | 56.67 | 57.31 | +0.685% | 118,262 | -0.349% |
| 2026-05-12 | 56.79 | 56.93 | 56.36 | 56.92 | -0.175% | 156,481 | +0.334% |
| 2026-05-11 | 56.78 | 57.11 | 56.74 | 57.02 | +0.281% | 143,074 | +0.158% |
| 2026-05-08 | 56.72 | 56.88 | 56.58 | 56.86 | +0.833% | 73,223 | +0.440% |
| 2026-05-07 | 56.66 | 56.72 | 56.29 | 56.39 | -0.353% | 52,683 | +1.277% |
| 2026-05-06 | 56.16 | 56.60 | 56.14 | 56.59 | +1.543% | 47,430 | +0.919% |
| 2026-05-05 | 55.50 | 55.84 | 55.50 | 55.73 | +0.814% | 45,148 | +2.476% |
| 2026-05-04 | 55.46 | 55.60 | 55.01 | 55.28 | -0.378% | 67,590 | +3.310% |
| 2026-05-01 | 55.57 | 55.78 | 55.49 | 55.49 | +0.217% | 107,975 | +2.919% |
| 2026-04-30 | 55.17 | 55.39 | 54.64 | 55.37 | +1.132% | 104,008 | +3.142% |
| 2026-04-29 | 54.69 | 54.91 | 54.47 | 54.75 | +0.110% | 96,239 | +4.311% |
| 2026-04-28 | 54.83 | 54.83 | 54.47 | 54.69 | -1.406% | 111,324 | +4.425% |
| 2026-04-27 | 55.40 | 55.49 | 55.13 | 55.47 | +0.126% | 128,428 | +2.957% |
| 2026-04-24 | 55.17 | 55.40 | 54.97 | 55.40 | +0.911% | 62,247 | +3.087% |
| 2026-04-23 | 55.00 | 55.22 | 54.37 | 54.90 | -0.417% | 48,678 | +4.026% |
| 2026-04-22 | 54.97 | 55.14 | 54.88 | 55.13 | +1.100% | 78,679 | +3.592% |
| 2026-04-21 | 55.09 | 55.11 | 54.47 | 54.53 | -0.692% | 51,601 | +4.731% |
| 2026-04-20 | 55.04 | 55.10 | 54.74 | 54.91 | -0.254% | 53,021 | +4.007% |
| 2026-04-17 | 54.82 | 55.18 | 54.72 | 55.05 | +1.288% | 55,814 | +3.742% |
| 2026-04-16 | 54.47 | 54.47 | 54.10 | 54.35 | +0.203% | 49,596 | +5.078% |
| 2026-04-15 | 53.88 | 54.24 | 53.78 | 54.24 | +0.912% | 11,875 | +5.291% |
| 2026-04-14 | 53.29 | 53.75 | 53.29 | 53.75 | +1.262% | 19,695 | +6.251% |
| 2026-04-13 | 52.43 | 53.10 | 52.43 | 53.08 | +1.009% | 253,767 | +7.592% |
| 2026-04-10 | 52.73 | 52.74 | 52.44 | 52.55 | -0.114% | 17,531 | +8.677% |
| 2026-04-09 | 52.23 | 52.65 | 52.13 | 52.61 | +0.785% | 20,077 | +8.554% |
| 2026-04-08 | 52.18 | 52.35 | 52.05 | 52.20 | +2.333% | 138,883 | +9.406% |
| 2026-04-07 | 50.79 | 51.01 | 50.36 | 51.01 | +0.059% | 28,942 | +11.958% |
| 2026-04-06 | 50.75 | 50.98 | 50.66 | 50.98 | +0.532% | 36,767 | +12.024% |
| 2026-04-02 | 49.93 | 50.71 | 49.93 | 50.71 | +0.356% | 20,333 | +12.621% |
| 2026-04-01 | 50.43 | 50.86 | 50.43 | 50.53 | +0.457% | 70,675 | +13.022% |
| 2026-03-31 | 49.32 | 50.30 | 49.32 | 50.30 | +3.349% | 17,415 | +13.539% |
| 2026-03-30 | 49.45 | 49.45 | 48.42 | 48.67 | -0.531% | 29,723 | +17.341% |
| 2026-03-27 | 49.72 | 49.72 | 48.74 | 48.93 | -2.510% | 15,131 | +16.718% |
| 2026-03-26 | 50.80 | 51.01 | 50.19 | 50.19 | -2.030% | 10,139 | +13.788% |
| 2026-03-25 | 51.50 | 51.57 | 51.14 | 51.23 | +0.609% | 10,928 | +11.478% |
| 2026-03-24 | 50.70 | 51.15 | 50.59 | 50.92 | -0.450% | 23,374 | +12.156% |
| 2026-03-23 | 51.32 | 51.66 | 51.06 | 51.15 | +1.388% | 14,966 | +11.652% |
| 2026-03-20 | 51.03 | 51.15 | 50.36 | 50.45 | -1.465% | 10,049 | +13.201% |
| 2026-03-19 | 50.88 | 51.29 | 50.88 | 51.20 | -0.428% | 14,740 | +11.543% |
| 2026-03-18 | 51.99 | 52.02 | 51.37 | 51.42 | -1.419% | 25,522 | +11.066% |
| 2026-03-17 | 52.14 | 52.33 | 52.13 | 52.16 | +0.559% | 5,468 | +9.490% |
| 2026-03-16 | 51.71 | 52.13 | 51.57 | 51.87 | +1.547% | 7,272 | +10.102% |
| 2026-03-13 | 51.71 | 51.97 | 51.08 | 51.08 | -0.893% | 207,915 | +11.805% |
| 2026-03-12 | 51.95 | 51.95 | 51.53 | 51.54 | -1.735% | 7,179 | +10.807% |
| 2026-03-11 | 52.54 | 52.66 | 52.24 | 52.45 | +0.151% | 18,548 | +8.885% |
| 2026-03-10 | 52.54 | 52.87 | 52.31 | 52.37 | -0.208% | 11,064 | +9.049% |
| 2026-03-09 | 51.33 | 52.48 | 51.33 | 52.48 | +0.868% | 3,487 | +8.822% |
| 2026-03-06 | 52.28 | 52.33 | 51.92 | 52.03 | -1.454% | 34,483 | +9.767% |
| 2026-03-05 | 53.00 | 53.00 | 52.64 | 52.80 | -0.667% | 1,936 | +8.172% |
| 2026-03-04 | 52.73 | 53.24 | 52.73 | 53.15 | +0.701% | 6,653 | +7.451% |
| 2026-03-03 | 52.21 | 52.83 | 52.03 | 52.78 | -0.830% | 25,127 | +8.204% |
| 2026-03-02 | 52.38 | 53.42 | 52.38 | 53.22 | -0.053% | 63,677 | +7.305% |
| 2026-02-27 | 52.91 | 53.25 | 52.74 | 53.25 | -0.281% | 24,324 | +7.249% |
| 2026-02-26 | 53.94 | 53.94 | 53.00 | 53.40 | -0.559% | 17,717 | +6.948% |
| 2026-02-25 | 53.57 | 53.70 | 53.45 | 53.70 | +0.037% | 6,698 | +6.350% |
| 2026-02-24 | 53.56 | 53.70 | 53.54 | 53.68 | +1.128% | 5,244 | +6.390% |
| 2026-02-23 | 53.81 | 53.81 | 53.04 | 53.08 | -1.171% | 11,725 | +7.590% |
| 2026-02-20 | 53.05 | 53.76 | 53.05 | 53.71 | +0.807% | 10,025 | +6.330% |
| 2026-02-19 | 53.25 | 53.28 | 53.07 | 53.28 | -0.337% | 2,794 | +7.188% |
| 2026-02-18 | 53.36 | 53.73 | 53.34 | 53.46 | +0.718% | 85,957 | +6.828% |
| 2026-02-17 | 52.72 | 53.33 | 52.39 | 53.08 | +0.262% | 14,130 | +7.595% |
| 2026-02-13 | 53.08 | 53.43 | 52.94 | 52.94 | +0.076% | 6,900 | +7.877% |
| 2026-02-12 | 54.16 | 54.23 | 52.90 | 52.90 | -2.001% | 8,804 | +7.958% |
| 2026-02-11 | 54.26 | 54.29 | 53.66 | 53.98 | +0.148% | 30,235 | +5.798% |
| 2026-02-10 | 53.98 | 54.24 | 53.76 | 53.90 | -0.296% | 15,617 | +5.955% |
| 2026-02-09 | 53.55 | 54.24 | 53.55 | 54.06 | +0.521% | 27,297 | +5.642% |
| 2026-02-06 | 52.90 | 53.78 | 52.90 | 53.78 | +2.655% | 50,339 | +6.192% |
| 2026-02-05 | 52.63 | 52.79 | 52.24 | 52.39 | -1.580% | 10,997 | +9.011% |
| 2026-02-04 | 53.45 | 53.45 | 52.85 | 53.23 | -0.727% | 12,876 | +7.289% |
| 2026-02-03 | 53.89 | 53.89 | 53.07 | 53.62 | -0.832% | 13,664 | +6.509% |
| 2026-02-02 | 53.51 | 54.26 | 53.51 | 54.07 | +0.502% | 10,556 | +5.622% |
| 2026-01-30 | 53.80 | 53.96 | 53.53 | 53.80 | -0.223% | 28,941 | +6.152% |
| 2026-01-29 | 53.84 | 53.93 | 53.18 | 53.92 | -0.645% | 27,731 | +5.916% |
| 2026-01-28 | 54.26 | 54.27 | 53.94 | 54.27 | -0.467% | 9,875 | +5.233% |
| 2026-01-27 | 54.38 | 54.61 | 54.38 | 54.52 | +0.359% | 9,610 | +4.741% |
| 2026-01-26 | 53.99 | 54.42 | 53.99 | 54.33 | +0.816% | 66,174 | +5.117% |
| 2026-01-23 | 53.93 | 54.07 | 53.85 | 53.89 | +0.015% | 16,760 | +5.975% |
| 2026-01-22 | 53.70 | 54.08 | 53.70 | 53.88 | +0.601% | 5,409 | +5.991% |
| 2026-01-21 | 52.86 | 53.64 | 52.86 | 53.56 | +1.728% | 98,040 | +6.628% |
| 2026-01-20 | 53.33 | 53.54 | 52.65 | 52.65 | -3.074% | 5,149 | +8.471% |
| 2026-01-16 | 54.28 | 54.41 | 54.28 | 54.32 | +0.037% | 1,346 | +5.136% |
| 2026-01-15 | 54.07 | 54.53 | 54.07 | 54.30 | +0.469% | 11,158 | +5.175% |
| 2026-01-14 | 54.19 | 54.19 | 53.68 | 54.05 | -0.686% | 6,484 | +5.668% |
| 2026-01-13 | 54.45 | 54.51 | 54.30 | 54.42 | -0.257% | 3,349 | +4.943% |
| 2026-01-12 | 54.24 | 54.59 | 54.24 | 54.56 | +0.245% | 8,148 | +4.674% |
| 2026-01-09 | 54.18 | 54.47 | 54.15 | 54.43 | +0.678% | 3,093 | +4.930% |
| 2026-01-08 | 54.03 | 54.08 | 53.85 | 54.06 | +0.037% | 5,512 | +5.642% |
| 2026-01-07 | 54.23 | 54.40 | 54.04 | 54.04 | -0.369% | 37,572 | +5.681% |
| 2026-01-06 | 53.92 | 54.24 | 53.92 | 54.24 | +0.818% | 37,596 | +5.291% |
| 2026-01-05 | 53.75 | 53.93 | 53.64 | 53.80 | +0.787% | 63,846 | +6.152% |
| 2026-01-02 | 53.42 | 53.42 | 53.02 | 53.38 | +0.319% | 15,992 | +6.988% |
| 2025-12-31 | 53.68 | 53.68 | 53.21 | 53.21 | -0.783% | 11,476 | +7.329% |
| 2025-12-30 | 53.89 | 53.89 | 53.63 | 53.63 | -0.292% | 19,105 | +6.489% |
| 2025-12-29 | 53.85 | 53.85 | 53.69 | 53.79 | -0.534% | 2,048 | +6.178% |
| 2025-12-26 | 54.17 | 54.17 | 54.06 | 54.08 | -0.052% | 3,098 | +5.611% |
| 2025-12-24 | 53.98 | 54.19 | 53.79 | 54.10 | +0.565% | 16,714 | +5.556% |
| 2025-12-23 | 53.56 | 53.81 | 53.46 | 53.80 | -0.260% | 7,016 | +6.152% |
| 2025-12-22 | 53.80 | 53.94 | 53.76 | 53.94 | +0.785% | 4,171 | +5.877% |
| 2025-12-19 | 53.17 | 53.52 | 53.17 | 53.52 | +1.179% | 4,576 | +6.708% |
| 2025-12-18 | 52.85 | 53.05 | 52.84 | 52.90 | +1.044% | 5,410 | +7.965% |
| 2025-12-17 | 53.13 | 53.13 | 52.35 | 52.35 | -1.582% | 20,884 | +9.093% |
| 2025-12-16 | 52.95 | 53.28 | 52.90 | 53.19 | -0.334% | 2,332 | +7.366% |
| 2025-12-15 | 53.41 | 53.41 | 53.24 | 53.37 | -0.150% | 9,386 | +7.008% |
| 2025-12-12 | 54.08 | 54.08 | 53.26 | 53.45 | -1.144% | 8,740 | +6.848% |
| 2025-12-11 | 53.51 | 54.07 | 53.51 | 54.07 | +0.164% | 7,660 | +5.625% |
| 2025-12-10 | 53.56 | 53.98 | 53.52 | 53.98 | +0.841% | 3,545 | +5.798% |
| 2025-12-09 | 53.65 | 53.70 | 53.53 | 53.53 | -0.112% | 3,588 | +6.688% |
| 2025-12-08 | 53.95 | 53.95 | 53.45 | 53.59 | -0.335% | 8,299 | +6.568% |
| 2025-12-05 | 53.94 | 53.94 | 53.73 | 53.77 | +0.130% | 4,801 | +6.212% |
| 2025-12-04 | 53.62 | 53.70 | 53.47 | 53.70 | +0.093% | 5,966 | +6.350% |
| 2025-12-03 | 53.38 | 53.74 | 53.38 | 53.65 | +0.523% | 16,282 | +6.449% |
| 2025-12-02 | 53.27 | 53.57 | 53.19 | 53.37 | +0.366% | 30,994 | +7.006% |
| 2025-12-01 | 53.19 | 53.46 | 53.15 | 53.18 | -0.512% | 90,498 | +7.398% |
| 2025-11-28 | 53.18 | 53.45 | 53.18 | 53.45 | +0.486% | 9,277 | +6.848% |
| 2025-11-26 | 53.01 | 53.32 | 52.90 | 53.19 | +0.815% | 6,743 | +7.367% |
| 2025-11-25 | 52.40 | 52.78 | 52.35 | 52.76 | +1.394% | 9,456 | +8.242% |
| 2025-11-24 | 51.51 | 52.17 | 51.51 | 52.04 | +2.051% | 195,280 | +9.751% |
| 2025-11-21 | 50.55 | 51.48 | 50.41 | 50.99 | +1.108% | 217,134 | +12.002% |
| 2025-11-20 | 51.21 | 51.26 | 50.43 | 50.43 | -1.934% | 4,416 | +13.244% |
| 2025-11-19 | 51.16 | 51.83 | 51.15 | 51.43 | +0.205% | 13,570 | +11.054% |
| 2025-11-18 | 51.07 | 51.61 | 51.07 | 51.32 | -0.731% | 99,457 | +11.282% |
| 2025-11-17 | 52.28 | 52.34 | 51.58 | 51.70 | -1.159% | 17,203 | +10.469% |
| 2025-11-14 | 51.91 | 52.64 | 51.91 | 52.30 | -0.202% | 6,839 | +9.189% |
| 2025-11-13 | 53.31 | 53.31 | 52.26 | 52.41 | -1.854% | 5,773 | +8.968% |
| 2025-11-12 | 53.49 | 53.65 | 53.28 | 53.40 | -0.327% | 7,872 | +6.948% |
| 2025-11-11 | 52.96 | 53.58 | 52.96 | 53.58 | +0.800% | 83,349 | +6.598% |
| 2025-11-10 | 52.88 | 53.16 | 52.60 | 53.15 | +1.957% | 9,920 | +7.451% |
| 2025-11-07 | 51.51 | 52.13 | 51.42 | 52.13 | -0.014% | 94,861 | +9.553% |
| 2025-11-06 | 52.80 | 52.80 | 52.09 | 52.14 | -1.357% | 7,145 | +9.537% |
| 2025-11-05 | 52.64 | 53.13 | 52.64 | 52.85 | +0.457% | 7,343 | +8.051% |
| 2025-11-04 | 52.94 | 53.02 | 52.60 | 52.61 | -1.232% | 8,904 | +8.545% |
| 2025-11-03 | 53.33 | 53.42 | 53.25 | 53.27 | -0.038% | 79,163 | +7.209% |
| 2025-10-31 | 53.53 | 53.53 | 53.23 | 53.29 | +0.229% | 15,493 | +7.168% |
| 2025-10-30 | 53.64 | 53.65 | 53.17 | 53.17 | -1.293% | 11,474 | +7.413% |
| 2025-10-29 | 53.91 | 53.95 | 53.87 | 53.87 | +0.112% | 4,849 | +6.024% |
| 2025-10-28 | 53.71 | 53.92 | 53.65 | 53.80 | +0.266% | 6,715 | +6.143% |
| 2025-10-27 | 53.36 | 53.68 | 53.36 | 53.66 | +1.269% | 6,897 | +6.425% |
| 2025-10-24 | 52.99 | 53.07 | 52.93 | 52.99 | +0.972% | 13,740 | +7.775% |
| 2025-10-23 | 52.32 | 52.60 | 52.31 | 52.48 | +0.568% | 12,623 | +8.822% |
| 2025-10-22 | 52.46 | 52.46 | 51.97 | 52.18 | -0.646% | 13,969 | +9.441% |
| 2025-10-21 | 52.38 | 52.62 | 52.38 | 52.52 | +0.145% | 65,683 | +8.733% |
| 2025-10-20 | 52.50 | 52.51 | 52.43 | 52.45 | +1.069% | 7,785 | +8.891% |
| 2025-10-17 | 51.56 | 51.91 | 51.52 | 51.89 | +0.642% | 60,459 | +10.055% |
| 2025-10-16 | 52.09 | 52.11 | 51.48 | 51.56 | -0.653% | 7,887 | +10.762% |
| 2025-10-15 | 52.29 | 52.29 | 51.54 | 51.90 | +0.428% | 10,394 | +10.038% |
| 2025-10-14 | 51.32 | 51.98 | 51.31 | 51.68 | -0.074% | 25,298 | +10.510% |
| 2025-10-13 | 51.55 | 51.85 | 51.53 | 51.72 | +2.070% | 21,406 | +10.427% |
| 2025-10-10 | 52.53 | 52.53 | 50.67 | 50.67 | -3.282% | 8,520 | +12.714% |
| 2025-10-09 | 52.43 | 52.43 | 52.25 | 52.39 | -0.314% | 6,648 | +9.015% |
| 2025-10-08 | 52.21 | 52.58 | 52.21 | 52.55 | +0.672% | 5,913 | +8.672% |
| 2025-10-07 | 52.59 | 52.59 | 52.12 | 52.20 | -0.469% | 12,403 | +9.402% |
| 2025-10-06 | 52.32 | 52.51 | 52.27 | 52.45 | +0.532% | 19,046 | +8.890% |
| 2025-10-03 | 52.30 | 52.50 | 52.10 | 52.17 | -0.833% | 13,082 | +9.469% |
| 2025-10-02 | 52.67 | 52.67 | 52.43 | 52.61 | +0.016% | 11,084 | +8.557% |
| 2025-10-01 | 52.24 | 52.66 | 52.08 | 52.60 | +0.535% | 23,561 | +8.574% |
| 2025-09-30 | 51.99 | 52.32 | 51.99 | 52.32 | +0.384% | 2,886 | +9.155% |
| 2025-09-29 | 52.25 | 52.34 | 52.04 | 52.12 | +0.269% | 7,950 | +9.574% |
| 2025-09-26 | 51.58 | 51.98 | 51.58 | 51.98 | +0.815% | 13,457 | +9.869% |
| 2025-09-25 | 51.50 | 51.73 | 51.34 | 51.56 | -0.751% | 3,725 | +10.764% |
| 2025-09-24 | 52.22 | 52.22 | 51.94 | 51.95 | -0.517% | 7,981 | +9.933% |
| 2025-09-23 | 52.49 | 52.63 | 51.98 | 52.22 | -0.636% | 2,711 | +9.364% |
| 2025-09-22 | 52.13 | 52.56 | 52.13 | 52.55 | +0.582% | 7,826 | +8.669% |
| 2025-09-19 | 52.13 | 52.30 | 51.91 | 52.25 | +0.577% | 8,444 | +9.301% |
| 2025-09-18 | 51.77 | 52.18 | 51.77 | 51.95 | +0.602% | 16,426 | +9.933% |
| 2025-09-17 | 51.67 | 51.78 | 51.52 | 51.64 | -0.272% | 3,218 | +10.595% |
| 2025-09-16 | 51.78 | 51.84 | 51.71 | 51.78 | -0.135% | 17,246 | +10.294% |
| 2025-09-15 | 51.74 | 51.86 | 51.72 | 51.85 | +0.601% | 3,332 | +10.145% |
| 2025-09-12 | 51.53 | 51.63 | 51.52 | 51.54 | -0.019% | 3,524 | +10.807% |
| 2025-09-11 | 51.47 | 51.60 | 51.46 | 51.55 | +0.881% | 21,153 | +10.786% |
| 2025-09-10 | 51.07 | 51.26 | 50.72 | 51.10 | +0.294% | 2,425 | +11.761% |
| 2025-09-09 | 50.73 | 50.95 | 50.65 | 50.95 | +0.493% | 6,205 | +12.090% |
| 2025-09-08 | 50.65 | 51.09 | 50.63 | 50.70 | +0.138% | 9,589 | +12.643% |
| 2025-09-05 | 50.91 | 51.00 | 50.32 | 50.63 | -0.231% | 8,293 | +12.799% |
| 2025-09-04 | 50.30 | 50.75 | 50.30 | 50.75 | +0.889% | 22,009 | +12.538% |
| 2025-09-03 | 50.21 | 50.30 | 50.00 | 50.30 | +0.741% | 7,668 | +13.539% |
| 2025-09-02 | 49.75 | 49.93 | 49.46 | 49.93 | -0.736% | 7,383 | +14.380% |
| 2025-08-29 | 50.53 | 50.53 | 50.21 | 50.30 | -0.711% | 18,727 | +13.539% |
| 2025-08-28 | 50.49 | 50.68 | 50.47 | 50.66 | +0.396% | 5,690 | +12.732% |
| 2025-08-27 | 50.35 | 50.54 | 50.35 | 50.46 | +0.338% | 5,505 | +13.179% |
| 2025-08-26 | 50.14 | 50.33 | 50.13 | 50.29 | +0.171% | 17,787 | +13.561% |
| 2025-08-25 | 50.20 | 50.40 | 50.17 | 50.20 | -0.389% | 17,673 | +13.756% |
| 2025-08-22 | 50.38 | 50.44 | 50.21 | 50.40 | +1.859% | 44,818 | +13.313% |
| 2025-08-21 | 49.63 | 49.74 | 49.46 | 49.48 | -0.463% | 82,005 | +15.420% |
| 2025-08-20 | 49.41 | 49.86 | 49.37 | 49.71 | -0.301% | 12,474 | +14.886% |
| 2025-08-19 | 50.31 | 50.35 | 49.78 | 49.86 | -0.855% | 24,592 | +14.541% |
| 2025-08-18 | 50.26 | 50.38 | 50.18 | 50.29 | -0.079% | 42,639 | +13.561% |
| 2025-08-15 | 50.44 | 50.44 | 50.27 | 50.33 | -0.342% | 6,010 | +13.471% |
| 2025-08-14 | 50.31 | 50.50 | 49.64 | 50.50 | +0.064% | 6,264 | +13.084% |
| 2025-08-13 | 50.36 | 50.58 | 50.29 | 50.47 | +0.398% | 7,329 | +13.156% |
| 2025-08-12 | 50.01 | 50.27 | 49.80 | 50.27 | +1.208% | 30,290 | +13.607% |
| 2025-08-11 | 49.83 | 49.89 | 49.67 | 49.67 | -0.221% | 5,296 | +14.979% |
| 2025-08-08 | 49.59 | 49.82 | 49.59 | 49.78 | +0.871% | 9,623 | +14.725% |
| 2025-08-07 | 49.70 | 49.70 | 49.14 | 49.35 | -0.061% | 17,209 | +15.724% |
| 2025-08-06 | 49.13 | 49.42 | 48.98 | 49.38 | +0.906% | 28,040 | +15.654% |
| 2025-08-05 | 49.37 | 49.37 | 48.94 | 48.94 | -0.576% | 6,326 | +16.702% |
| 2025-08-04 | 48.70 | 49.25 | 48.70 | 49.22 | +1.715% | 41,273 | +16.030% |
| 2025-08-01 | 48.69 | 48.69 | 48.30 | 48.39 | -1.985% | 23,690 | +18.020% |
| 2025-07-31 | 49.88 | 49.88 | 49.29 | 49.37 | -0.283% | 4,297 | +15.678% |
| 2025-07-30 | 49.61 | 49.74 | 49.37 | 49.51 | -0.193% | 4,283 | +15.350% |
| 2025-07-29 | 49.86 | 49.86 | 49.61 | 49.61 | -0.290% | 7,628 | +15.128% |
| 2025-07-28 | 49.78 | 49.83 | 49.67 | 49.75 | -0.120% | 4,972 | +14.794% |
| 2025-07-25 | 49.65 | 49.85 | 49.65 | 49.81 | +0.565% | 17,031 | +14.656% |
| 2025-07-24 | 49.59 | 49.67 | 49.53 | 49.53 | +0.094% | 11,022 | +15.304% |
| 2025-07-23 | 49.19 | 49.49 | 49.18 | 49.48 | +0.761% | 17,361 | +15.412% |
| 2025-07-22 | 49.20 | 49.20 | 48.94 | 49.11 | +0.089% | 40,066 | +16.290% |
| 2025-07-21 | 49.26 | 49.32 | 49.04 | 49.07 | +0.188% | 22,536 | +16.393% |
| 2025-07-18 | 49.00 | 49.00 | 48.91 | 48.97 | +0.029% | 7,126 | +16.612% |
| 2025-07-17 | 48.85 | 49.03 | 48.72 | 48.96 | +0.699% | 6,466 | +16.646% |
| 2025-07-16 | 48.52 | 48.67 | 48.29 | 48.62 | +0.228% | 127,869 | +17.462% |
| 2025-07-15 | 48.80 | 48.80 | 48.51 | 48.51 | -0.377% | 16,149 | +17.729% |
| 2025-07-14 | 48.52 | 48.76 | 48.44 | 48.69 | +0.336% | 9,423 | +17.286% |
| 2025-07-11 | 48.47 | 48.65 | 48.47 | 48.53 | -0.492% | 10,169 | +17.680% |
| 2025-07-10 | 48.76 | 48.86 | 48.76 | 48.77 | +0.226% | 16,000 | +17.101% |
| 2025-07-09 | 48.55 | 48.66 | 48.43 | 48.66 | +0.620% | 16,050 | +17.365% |
| 2025-07-08 | 48.40 | 48.40 | 48.28 | 48.36 | +0.056% | 3,882 | +18.093% |
| 2025-07-07 | 48.60 | 48.60 | 47.99 | 48.33 | -0.695% | 1,399,000 | +18.159% |
| 2025-07-03 | 48.48 | 48.72 | 48.47 | 48.67 | +0.270% | 5,039 | +17.339% |
| 2025-07-02 | 48.22 | 48.62 | 48.22 | 48.54 | +0.477% | 118,960 | +17.656% |
| 2025-07-01 | 48.23 | 48.41 | 48.12 | 48.31 | -0.001% | 28,755 | +18.217% |
| 2025-06-30 | 48.37 | 48.51 | 48.14 | 48.31 | +0.420% | 21,999 | +18.216% |
| 2025-06-27 | 48.00 | 48.24 | 47.78 | 48.11 | +0.497% | 18,408 | +18.712% |
| 2025-06-26 | 47.71 | 47.87 | 47.71 | 47.87 | +0.961% | 1,401 | +19.302% |
| 2025-06-25 | 47.49 | 47.58 | 47.29 | 47.41 | -0.180% | 42,129 | +20.449% |
| 2025-06-24 | 47.02 | 47.54 | 47.02 | 47.50 | +1.222% | 49,732 | +20.232% |
| 2025-06-23 | 46.35 | 46.93 | 45.81 | 46.93 | +1.201% | 12,610 | +21.700% |
| 2025-06-20 | 46.49 | 46.58 | 46.30 | 46.37 | -0.173% | 137,556 | +23.162% |
| 2025-06-18 | 46.59 | 46.73 | 46.43 | 46.45 | +0.014% | 8,005 | +22.948% |
| 2025-06-17 | 46.76 | 46.76 | 46.39 | 46.44 | -0.841% | 7,063 | +22.966% |
| 2025-06-16 | 46.81 | 46.91 | 46.81 | 46.84 | +1.136% | 3,291 | +21.931% |
| 2025-06-13 | 46.35 | 46.69 | 46.31 | 46.31 | -1.358% | 12,643 | +23.317% |
| 2025-06-12 | 46.72 | 47.03 | 46.72 | 46.95 | +0.512% | 24,539 | +21.643% |
| 2025-06-11 | 46.91 | 47.05 | 46.70 | 46.71 | -0.426% | 11,448 | +22.265% |
| 2025-06-10 | 46.69 | 46.92 | 46.69 | 46.91 | +0.600% | 10,104 | +21.744% |
| 2025-06-09 | 46.64 | 46.75 | 46.59 | 46.63 | +0.104% | 46,289 | +22.474% |
| 2025-06-06 | 46.64 | 46.64 | 46.51 | 46.58 | +1.242% | 4,574 | +22.602% |
| 2025-06-05 | 46.24 | 46.50 | 46.01 | 46.01 | -0.562% | 13,177 | +24.125% |
| 2025-06-04 | 46.37 | 46.37 | 46.25 | 46.27 | -0.043% | 10,516 | +23.428% |
| 2025-06-03 | 45.98 | 46.37 | 45.98 | 46.29 | +0.718% | 19,061 | +23.374% |
| 2025-06-02 | 45.64 | 45.96 | 45.64 | 45.96 | +0.297% | 18,491 | +24.260% |
| 2025-05-30 | 45.66 | 45.84 | 45.50 | 45.82 | +0.165% | 8,391 | +24.629% |
| 2025-05-29 | 45.75 | 45.76 | 45.71 | 45.75 | +0.377% | 8,505 | +24.835% |
| 2025-05-28 | 45.95 | 45.95 | 45.58 | 45.58 | -0.506% | 18,693 | +25.306% |
| 2025-05-27 | 45.46 | 45.87 | 45.46 | 45.81 | +2.148% | 18,301 | +24.673% |
| 2025-05-23 | 44.65 | 45.04 | 44.65 | 44.84 | -0.871% | 5,247 | +27.350% |
| 2025-05-22 | 45.36 | 45.49 | 45.15 | 45.24 | -0.091% | 3,043 | +26.241% |
| 2025-05-21 | 45.92 | 46.08 | 45.20 | 45.28 | -1.736% | 8,363 | +26.126% |
| 2025-05-20 | 46.04 | 46.14 | 45.94 | 46.08 | -0.346% | 47,610 | +23.937% |
| 2025-05-19 | 45.50 | 46.24 | 45.50 | 46.24 | +0.282% | 16,859 | +23.508% |
| 2025-05-16 | 45.80 | 46.13 | 45.78 | 46.11 | +0.740% | 26,397 | +23.856% |
| 2025-05-15 | 45.45 | 45.85 | 45.45 | 45.77 | +0.309% | 10,056 | +24.773% |
| 2025-05-14 | 45.49 | 45.66 | 45.47 | 45.63 | +0.396% | 10,635 | +25.159% |
| 2025-05-13 | 45.69 | 45.70 | 45.45 | 45.45 | +0.642% | 322,203 | +25.655% |
| 2025-05-12 | 44.87 | 45.19 | 44.79 | 45.16 | +3.282% | 19,379 | +26.461% |
| 2025-05-09 | 43.97 | 43.97 | 43.63 | 43.72 | -0.089% | 4,153 | +30.612% |
| 2025-05-08 | 43.68 | 44.14 | 43.59 | 43.76 | +0.885% | 26,825 | +30.496% |
| 2025-05-07 | 43.43 | 43.63 | 43.06 | 43.38 | +0.162% | 7,287 | +31.651% |
| 2025-05-06 | 43.30 | 43.51 | 43.26 | 43.31 | -0.620% | 6,717 | +31.863% |
| 2025-05-05 | 43.66 | 43.88 | 43.50 | 43.58 | -0.910% | 24,556 | +31.046% |
| 2025-05-02 | 43.79 | 44.03 | 43.60 | 43.98 | +1.641% | 14,414 | +29.854% |
| 2025-05-01 | 43.32 | 43.55 | 43.26 | 43.27 | +0.696% | 119,412 | +31.985% |
| 2025-04-30 | 41.92 | 42.97 | 41.92 | 42.97 | +0.192% | 4,481 | +32.904% |
| 2025-04-29 | 42.38 | 42.97 | 42.38 | 42.89 | +0.583% | 12,257 | +33.160% |
| 2025-04-28 | 42.85 | 42.85 | 42.14 | 42.64 | +0.162% | 17,572 | +33.935% |
| 2025-04-25 | 42.28 | 42.57 | 42.10 | 42.57 | +0.903% | 5,258 | +34.153% |
| 2025-04-24 | 42.00 | 42.19 | 41.94 | 42.19 | +2.081% | 5,253 | +35.364% |
| 2025-04-23 | 41.73 | 42.07 | 41.24 | 41.33 | +1.684% | 8,031 | +38.180% |
| 2025-04-22 | 40.28 | 40.70 | 40.23 | 40.65 | +2.953% | 10,058 | +40.507% |
| 2025-04-21 | 39.95 | 39.95 | 38.95 | 39.48 | -2.711% | 13,532 | +44.656% |
| 2025-04-17 | 40.18 | 40.86 | 40.18 | 40.58 | +0.371% | 25,798 | +40.734% |
| 2025-04-16 | 41.07 | 41.27 | 40.14 | 40.43 | -2.555% | 7,669 | +41.256% |
| 2025-04-15 | 41.55 | 41.89 | 41.49 | 41.49 | 0.000% | 238,102 | +37.648% |