OVLH
Overlay Shares Hedged Large Cap Equity ETF
stockBATSETF
At CloseOct 2, 2026 12:51:20 PM EDT
42.43USD+1.027%(+0.43)60,605
OVLH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.36 | 42.44 | 42.36 | 42.41 | +0.988% | 60,605 | 0.000% |
| 2026-10-01 | 41.85 | 42.58 | 41.80 | 42.00 | -0.355% | 5,992 | +0.988% |
| 2026-09-30 | 42.26 | 42.39 | 42.15 | 42.15 | -0.024% | 9,012 | +0.630% |
| 2026-09-29 | 42.20 | 42.22 | 42.10 | 42.16 | -0.142% | 12,071 | +0.605% |
| 2026-09-28 | 42.33 | 42.37 | 42.20 | 42.22 | -0.679% | 6,971 | +0.463% |
| 2026-09-25 | 42.38 | 42.51 | 42.38 | 42.51 | +0.374% | 2,779 | -0.219% |
| 2026-09-24 | 42.18 | 42.46 | 42.18 | 42.35 | +0.023% | 6,512 | +0.154% |
| 2026-09-23 | 42.48 | 42.48 | 42.33 | 42.34 | -0.731% | 63,370 | +0.178% |
| 2026-09-22 | 42.69 | 42.72 | 42.62 | 42.65 | -0.011% | 9,809 | -0.554% |
| 2026-09-21 | 42.32 | 42.68 | 42.29 | 42.65 | +1.316% | 4,372 | -0.566% |
| 2026-09-18 | 42.06 | 42.10 | 41.98 | 42.10 | +0.022% | 3,472 | +0.743% |
| 2026-09-17 | 42.02 | 42.14 | 42.01 | 42.09 | +0.939% | 2,981 | +0.765% |
| 2026-09-16 | 41.99 | 42.13 | 41.65 | 41.70 | -0.404% | 33,799 | +1.711% |
| 2026-09-15 | 41.89 | 41.90 | 41.87 | 41.87 | -0.406% | 12,633 | +1.300% |
| 2026-09-14 | 42.02 | 42.13 | 41.92 | 42.04 | -0.363% | 37,197 | +0.889% |
| 2026-09-11 | 42.23 | 42.30 | 42.19 | 42.19 | +0.574% | 84,780 | +0.522% |
| 2026-09-10 | 41.92 | 42.03 | 41.92 | 41.95 | -0.539% | 36,518 | +1.099% |
| 2026-09-09 | 42.18 | 42.21 | 42.12 | 42.18 | -0.260% | 4,447 | +0.554% |
| 2026-09-08 | 42.32 | 42.38 | 42.29 | 42.29 | -0.417% | 4,178 | +0.292% |
| 2026-09-04 | 42.49 | 42.51 | 42.46 | 42.47 | -0.336% | 4,335 | -0.126% |
| 2026-09-03 | 42.41 | 42.88 | 42.38 | 42.61 | +0.881% | 8,851 | -0.461% |
| 2026-09-02 | 42.15 | 42.28 | 42.15 | 42.24 | +0.423% | 4,463 | +0.416% |
| 2026-09-01 | 42.17 | 42.22 | 42.06 | 42.06 | -0.755% | 3,280 | +0.841% |
| 2026-08-31 | 42.36 | 42.39 | 42.26 | 42.38 | -0.308% | 62,582 | +0.079% |
| 2026-08-28 | 42.67 | 42.67 | 42.51 | 42.51 | -0.204% | 6,186 | -0.229% |
| 2026-08-27 | 42.45 | 42.73 | 42.44 | 42.60 | +0.505% | 7,258 | -0.433% |
| 2026-08-26 | 42.45 | 42.46 | 42.34 | 42.38 | -0.026% | 10,081 | +0.070% |
| 2026-08-25 | 42.42 | 42.65 | 42.33 | 42.40 | +0.210% | 137,533 | +0.044% |
| 2026-08-24 | 42.27 | 42.37 | 42.24 | 42.31 | -0.151% | 4,728 | +0.254% |
| 2026-08-21 | 42.40 | 42.40 | 42.37 | 42.37 | +0.193% | 787 | +0.103% |
| 2026-08-20 | 42.49 | 42.50 | 42.29 | 42.29 | -0.521% | 3,621 | +0.296% |
| 2026-08-19 | 42.63 | 42.69 | 42.51 | 42.51 | -0.063% | 4,792 | -0.227% |
| 2026-08-18 | 42.62 | 42.62 | 42.54 | 42.54 | -0.616% | 6,035 | -0.290% |
| 2026-08-17 | 43.02 | 43.02 | 42.80 | 42.80 | -0.331% | 6,006 | -0.904% |
| 2026-08-14 | 43.18 | 43.18 | 42.94 | 42.94 | -0.273% | 7,409 | -1.232% |
| 2026-08-13 | 42.99 | 43.06 | 42.94 | 43.06 | +0.560% | 2,344 | -1.501% |
| 2026-08-12 | 42.80 | 42.82 | 42.74 | 42.82 | +0.293% | 5,899 | -0.949% |
| 2026-08-11 | 42.84 | 42.84 | 42.69 | 42.69 | -0.362% | 2,534 | -0.659% |
| 2026-08-10 | 42.82 | 42.87 | 42.78 | 42.85 | +0.035% | 7,495 | -1.018% |
| 2026-08-07 | 42.76 | 42.87 | 42.69 | 42.83 | +0.495% | 23,023 | -0.983% |
| 2026-08-06 | 42.73 | 42.75 | 42.60 | 42.62 | -0.274% | 34,734 | -0.494% |
| 2026-08-05 | 43.09 | 43.09 | 42.73 | 42.74 | -0.080% | 10,304 | -0.766% |
| 2026-08-04 | 42.25 | 42.80 | 42.24 | 42.78 | +1.556% | 73,812 | -0.846% |
| 2026-08-03 | 41.88 | 42.12 | 41.88 | 42.12 | +1.206% | 20,803 | +0.697% |
| 2026-07-31 | 41.50 | 41.62 | 41.28 | 41.62 | +0.828% | 4,353 | +1.912% |
| 2026-07-30 | 41.17 | 41.32 | 41.17 | 41.28 | +0.997% | 2,911 | +2.756% |
| 2026-07-29 | 41.20 | 41.27 | 40.87 | 40.87 | -1.147% | 4,053 | +3.781% |
| 2026-07-28 | 41.25 | 41.45 | 41.25 | 41.34 | +0.199% | 203,901 | +2.590% |
| 2026-07-27 | 41.26 | 41.26 | 41.16 | 41.26 | -0.021% | 7,442 | +2.794% |
| 2026-07-24 | 41.38 | 41.48 | 41.27 | 41.27 | +0.120% | 4,604 | +2.773% |
| 2026-07-23 | 41.44 | 41.44 | 41.19 | 41.22 | -1.246% | 5,356 | +2.896% |
| 2026-07-22 | 41.77 | 41.82 | 41.66 | 41.74 | +0.002% | 21,703 | +1.614% |
| 2026-07-21 | 41.74 | 41.77 | 41.74 | 41.74 | +0.672% | 4,260 | +1.616% |
| 2026-07-20 | 41.62 | 41.69 | 41.46 | 41.46 | -0.291% | 6,619 | +2.299% |
| 2026-07-17 | 41.48 | 41.66 | 41.48 | 41.58 | -0.687% | 2,676 | +2.001% |
| 2026-07-16 | 42.02 | 42.06 | 41.85 | 41.87 | -0.525% | 6,125 | +1.301% |
| 2026-07-15 | 42.07 | 42.09 | 41.92 | 42.09 | +0.306% | 3,131 | +0.769% |
| 2026-07-14 | 41.83 | 41.98 | 41.83 | 41.96 | +0.312% | 5,235 | +1.077% |
| 2026-07-13 | 41.99 | 41.99 | 41.82 | 41.83 | -0.662% | 1,237 | +1.393% |
| 2026-07-10 | 42.00 | 42.13 | 42.00 | 42.11 | +0.439% | 3,463 | +0.721% |
| 2026-07-09 | 41.88 | 41.93 | 41.88 | 41.93 | +0.600% | 2,217 | +1.163% |
| 2026-07-08 | 41.59 | 41.68 | 41.42 | 41.68 | -0.207% | 6,924 | +1.770% |
| 2026-07-07 | 41.73 | 41.81 | 41.65 | 41.76 | -0.391% | 8,034 | +1.559% |
| 2026-07-06 | 41.80 | 41.96 | 41.77 | 41.93 | +0.646% | 5,746 | +1.162% |
| 2026-07-02 | 41.62 | 41.66 | 41.51 | 41.66 | -0.112% | 3,841 | +1.816% |
| 2026-07-01 | 41.84 | 41.84 | 41.70 | 41.70 | -0.182% | 3,311 | +1.702% |
| 2026-06-30 | 41.62 | 41.83 | 41.62 | 41.78 | +0.602% | 7,537 | +1.517% |
| 2026-06-29 | 41.37 | 41.56 | 41.32 | 41.53 | +0.679% | 11,351 | +2.128% |
| 2026-06-26 | 41.06 | 41.28 | 41.04 | 41.25 | +0.073% | 16,462 | +2.821% |
| 2026-06-25 | 41.27 | 41.36 | 41.07 | 41.22 | +0.017% | 6,246 | +2.896% |
| 2026-06-24 | 41.37 | 41.48 | 41.21 | 41.21 | -0.259% | 6,152 | +2.913% |
| 2026-06-23 | 41.47 | 41.52 | 41.32 | 41.32 | -0.970% | 5,207 | +2.647% |
| 2026-06-22 | 41.95 | 41.96 | 41.72 | 41.72 | -0.392% | 2,743 | +1.651% |
| 2026-06-18 | 41.78 | 41.89 | 41.78 | 41.89 | +0.840% | 2,018 | +1.253% |
| 2026-06-17 | 41.99 | 42.00 | 41.54 | 41.54 | -0.986% | 68,150 | +2.104% |
| 2026-06-16 | 42.04 | 42.20 | 41.95 | 41.95 | -0.490% | 3,966 | +1.096% |
| 2026-06-15 | 42.15 | 42.22 | 42.11 | 42.16 | +1.224% | 2,545 | +0.602% |
| 2026-06-12 | 41.39 | 41.71 | 41.38 | 41.65 | +0.393% | 7,378 | +1.833% |
| 2026-06-11 | 41.10 | 41.57 | 41.01 | 41.49 | +1.212% | 63,911 | +2.233% |
| 2026-06-10 | 41.29 | 41.43 | 40.99 | 40.99 | -1.110% | 8,498 | +3.473% |
| 2026-06-09 | 41.68 | 41.68 | 40.97 | 41.45 | -0.200% | 7,951 | +2.324% |
| 2026-06-08 | 41.65 | 41.72 | 41.53 | 41.53 | -0.038% | 5,697 | +2.120% |
| 2026-06-05 | 42.00 | 42.00 | 41.55 | 41.55 | -1.884% | 4,276 | +2.082% |
| 2026-06-04 | 42.14 | 42.40 | 42.14 | 42.35 | +0.230% | 16,615 | +0.158% |
| 2026-06-03 | 42.41 | 42.41 | 42.25 | 42.25 | -0.566% | 2,848 | +0.388% |
| 2026-06-02 | 42.41 | 42.52 | 42.37 | 42.49 | +0.141% | 2,644 | -0.180% |
| 2026-06-01 | 42.31 | 42.48 | 42.28 | 42.43 | +0.259% | 9,244 | -0.039% |
| 2026-05-29 | 42.35 | 42.36 | 42.28 | 42.32 | +0.176% | 3,155 | +0.220% |
| 2026-05-28 | 42.01 | 42.27 | 42.01 | 42.25 | +0.417% | 14,119 | +0.396% |
| 2026-05-27 | 42.11 | 42.12 | 42.04 | 42.07 | -0.038% | 6,844 | +0.816% |
| 2026-05-26 | 42.09 | 42.16 | 42.02 | 42.09 | +0.452% | 4,037 | +0.778% |
| 2026-05-22 | 41.82 | 41.99 | 41.82 | 41.90 | +0.335% | 4,900 | +1.233% |
| 2026-05-21 | 41.55 | 41.81 | 41.55 | 41.76 | +0.081% | 4,033 | +1.572% |
| 2026-05-20 | 41.68 | 41.74 | 41.65 | 41.72 | +0.635% | 4,915 | +1.655% |
| 2026-05-19 | 41.46 | 41.58 | 41.35 | 41.46 | -0.480% | 9,199 | +2.300% |
| 2026-05-18 | 41.69 | 41.69 | 41.47 | 41.66 | -0.060% | 11,251 | +1.809% |
| 2026-05-15 | 41.84 | 41.84 | 41.68 | 41.68 | -0.946% | 5,017 | +1.748% |
| 2026-05-14 | 41.98 | 42.19 | 41.98 | 42.08 | +0.578% | 7,215 | +0.786% |
| 2026-05-13 | 41.56 | 41.97 | 41.56 | 41.84 | +0.411% | 7,184 | +1.368% |
| 2026-05-12 | 41.58 | 41.67 | 41.41 | 41.67 | -0.048% | 94,237 | +1.784% |
| 2026-05-11 | 41.60 | 41.76 | 41.60 | 41.69 | +0.217% | 13,346 | +1.736% |
| 2026-05-08 | 41.55 | 41.63 | 41.55 | 41.60 | +0.707% | 3,639 | +1.957% |
| 2026-05-07 | 41.49 | 41.56 | 41.30 | 41.31 | -0.418% | 6,276 | +2.678% |
| 2026-05-06 | 41.24 | 41.48 | 41.24 | 41.48 | +1.173% | 5,183 | +2.248% |
| 2026-05-05 | 40.89 | 41.04 | 40.89 | 41.00 | +0.712% | 20,491 | +3.448% |
| 2026-05-04 | 40.80 | 40.88 | 40.62 | 40.71 | -0.260% | 25,086 | +4.185% |
| 2026-05-01 | 40.98 | 41.01 | 40.82 | 40.82 | +0.163% | 40,924 | +3.913% |
| 2026-04-30 | 40.38 | 40.78 | 40.38 | 40.75 | +0.995% | 75,570 | +4.082% |
| 2026-04-29 | 40.33 | 40.39 | 40.25 | 40.35 | -0.059% | 11,530 | +5.118% |
| 2026-04-28 | 40.47 | 40.47 | 40.30 | 40.37 | -0.536% | 8,722 | +5.056% |
| 2026-04-27 | 40.49 | 40.60 | 40.49 | 40.59 | +0.149% | 3,268 | +4.493% |
| 2026-04-24 | 40.31 | 40.54 | 40.31 | 40.53 | +0.673% | 13,139 | +4.648% |
| 2026-04-23 | 40.38 | 40.38 | 40.26 | 40.26 | -0.314% | 2,380 | +5.352% |
| 2026-04-22 | 40.24 | 40.39 | 40.24 | 40.39 | +0.779% | 3,213 | +5.021% |
| 2026-04-21 | 40.34 | 40.34 | 40.07 | 40.07 | -0.611% | 7,446 | +5.839% |
| 2026-04-20 | 40.26 | 40.32 | 40.18 | 40.32 | -0.124% | 3,375 | +5.192% |
| 2026-04-17 | 40.15 | 40.37 | 40.15 | 40.37 | +1.178% | 28,864 | +5.062% |
| 2026-04-16 | 39.85 | 39.94 | 39.83 | 39.90 | +0.175% | 3,699 | +6.300% |
| 2026-04-15 | 39.57 | 39.83 | 39.57 | 39.83 | +0.780% | 11,649 | +6.486% |
| 2026-04-14 | 39.28 | 39.53 | 39.28 | 39.52 | +0.964% | 9,060 | +7.317% |
| 2026-04-13 | 38.91 | 39.14 | 38.80 | 39.14 | +0.716% | 144,118 | +8.351% |
| 2026-04-10 | 38.88 | 38.88 | 38.83 | 38.87 | -0.118% | 1,288 | +9.126% |
| 2026-04-09 | 38.71 | 38.91 | 38.71 | 38.91 | +0.438% | 1,243 | +8.998% |
| 2026-04-08 | 38.68 | 38.79 | 38.68 | 38.74 | +1.727% | 4,949 | +9.475% |
| 2026-04-07 | 38.03 | 38.12 | 37.88 | 38.09 | -0.054% | 17,434 | +11.366% |
| 2026-04-06 | 38.11 | 38.12 | 38.05 | 38.11 | +0.209% | 4,876 | +11.305% |
| 2026-04-02 | 37.96 | 38.07 | 37.83 | 38.03 | -0.062% | 11,961 | +11.537% |
| 2026-04-01 | 37.98 | 38.16 | 37.98 | 38.05 | +0.476% | 32,402 | +11.468% |
| 2026-03-31 | 37.61 | 37.88 | 37.57 | 37.87 | +1.306% | 5,063 | +11.998% |
| 2026-03-30 | 37.44 | 37.44 | 37.33 | 37.38 | -0.201% | 2,895 | +13.461% |
| 2026-03-27 | 37.68 | 37.68 | 37.45 | 37.46 | -0.883% | 5,070 | +13.233% |
| 2026-03-26 | 37.96 | 38.08 | 37.78 | 37.79 | -0.955% | 2,992 | +12.233% |
| 2026-03-25 | 38.29 | 38.29 | 38.14 | 38.16 | +0.302% | 3,920 | +11.161% |
| 2026-03-24 | 38.01 | 38.18 | 37.98 | 38.04 | -0.298% | 17,890 | +11.497% |
| 2026-03-23 | 38.21 | 38.33 | 38.10 | 38.15 | +0.608% | 3,559 | +11.165% |
| 2026-03-20 | 38.10 | 38.10 | 37.90 | 37.92 | -0.860% | 3,178 | +11.840% |
| 2026-03-19 | 38.23 | 38.32 | 38.09 | 38.25 | -0.261% | 42,604 | +10.878% |
| 2026-03-18 | 38.51 | 38.57 | 38.35 | 38.35 | -0.898% | 4,490 | +10.589% |
| 2026-03-17 | 38.82 | 38.82 | 38.66 | 38.70 | +0.026% | 3,691 | +9.596% |
| 2026-03-16 | 38.74 | 38.74 | 38.62 | 38.69 | +0.520% | 11,760 | +9.624% |
| 2026-03-13 | 38.73 | 38.73 | 38.46 | 38.49 | -0.386% | 73,302 | +10.194% |
| 2026-03-12 | 38.83 | 38.95 | 38.64 | 38.64 | -0.892% | 8,655 | +9.769% |
| 2026-03-11 | 39.12 | 39.12 | 38.90 | 38.99 | -0.146% | 5,874 | +8.789% |
| 2026-03-10 | 39.02 | 39.20 | 38.99 | 39.04 | -0.098% | 6,157 | +8.631% |
| 2026-03-09 | 38.70 | 39.08 | 38.63 | 39.08 | +0.247% | 4,498 | +8.525% |
| 2026-03-06 | 38.95 | 39.05 | 38.86 | 38.99 | -0.549% | 24,156 | +8.792% |
| 2026-03-05 | 39.27 | 39.28 | 39.07 | 39.20 | -0.381% | 3,344 | +8.195% |
| 2026-03-04 | 39.34 | 39.42 | 39.34 | 39.35 | +0.489% | 1,679 | +7.782% |
| 2026-03-03 | 38.95 | 39.26 | 38.91 | 39.16 | -0.663% | 13,405 | +8.309% |
| 2026-03-02 | 39.29 | 39.51 | 39.29 | 39.42 | +0.145% | 100,729 | +7.591% |
| 2026-02-27 | 39.19 | 39.42 | 39.19 | 39.36 | -0.292% | 13,179 | +7.747% |
| 2026-02-26 | 39.62 | 39.62 | 39.36 | 39.48 | -0.498% | 4,567 | +7.433% |
| 2026-02-25 | 39.58 | 39.69 | 39.58 | 39.68 | +0.473% | 9,100 | +6.898% |
| 2026-02-24 | 39.30 | 39.49 | 39.26 | 39.49 | +0.650% | 6,745 | +7.403% |
| 2026-02-23 | 39.50 | 39.50 | 39.17 | 39.23 | -0.754% | 16,406 | +8.101% |
| 2026-02-20 | 39.17 | 39.58 | 39.17 | 39.53 | +0.506% | 31,406 | +7.286% |
| 2026-02-19 | 39.34 | 39.35 | 39.28 | 39.33 | -0.256% | 1,988 | +7.829% |
| 2026-02-18 | 39.35 | 39.53 | 39.35 | 39.44 | +0.481% | 69,519 | +7.553% |
| 2026-02-17 | 39.14 | 39.38 | 39.13 | 39.25 | +0.005% | 8,149 | +8.069% |
| 2026-02-13 | 39.32 | 39.42 | 39.24 | 39.24 | -0.002% | 3,933 | +8.075% |
| 2026-02-12 | 39.75 | 39.77 | 39.25 | 39.25 | -1.134% | 23,499 | +8.073% |
| 2026-02-11 | 39.86 | 39.86 | 39.57 | 39.70 | +0.116% | 16,849 | +6.847% |
| 2026-02-10 | 39.82 | 39.86 | 39.64 | 39.65 | -0.369% | 107,033 | +6.970% |
| 2026-02-09 | 39.54 | 39.88 | 39.54 | 39.80 | +0.300% | 27,138 | +6.575% |
| 2026-02-06 | 39.38 | 39.68 | 39.38 | 39.68 | +1.296% | 40,520 | +6.895% |
| 2026-02-05 | 39.16 | 39.31 | 39.10 | 39.17 | -0.861% | 5,866 | +8.281% |
| 2026-02-04 | 39.51 | 39.53 | 39.37 | 39.51 | -0.353% | 7,060 | +7.349% |
| 2026-02-03 | 39.91 | 40.16 | 39.48 | 39.65 | -0.627% | 5,083 | +6.970% |
| 2026-02-02 | 39.72 | 39.96 | 39.57 | 39.90 | +0.276% | 14,850 | +6.300% |
| 2026-01-30 | 39.77 | 39.80 | 39.56 | 39.79 | -0.050% | 23,025 | +6.594% |
| 2026-01-29 | 39.79 | 39.89 | 39.45 | 39.81 | -0.236% | 22,478 | +6.540% |
| 2026-01-28 | 39.88 | 40.02 | 39.85 | 39.90 | -0.040% | 4,509 | +6.289% |
| 2026-01-27 | 39.88 | 39.95 | 39.88 | 39.92 | +0.554% | 3,862 | +6.246% |
| 2026-01-26 | 39.66 | 39.81 | 39.66 | 39.70 | +0.379% | 49,499 | +6.835% |
| 2026-01-23 | 39.47 | 40.66 | 39.47 | 39.55 | -0.126% | 5,721 | +7.240% |
| 2026-01-22 | 39.69 | 39.69 | 39.56 | 39.60 | +0.304% | 32,398 | +7.105% |
| 2026-01-21 | 39.22 | 39.58 | 39.20 | 39.48 | +0.834% | 45,899 | +7.431% |
| 2026-01-20 | 39.42 | 39.46 | 39.14 | 39.15 | -1.550% | 2,933 | +8.327% |
| 2026-01-16 | 39.74 | 39.82 | 39.70 | 39.77 | +0.151% | 2,446 | +6.647% |
| 2026-01-15 | 39.81 | 39.88 | 39.71 | 39.71 | +0.076% | 9,687 | +6.808% |
| 2026-01-14 | 40.17 | 40.17 | 39.54 | 39.68 | -0.527% | 4,772 | +6.890% |
| 2026-01-13 | 39.93 | 39.93 | 39.77 | 39.89 | -0.019% | 5,927 | +6.326% |
| 2026-01-12 | 39.80 | 39.90 | 39.80 | 39.90 | +0.245% | 3,816 | +6.306% |
| 2026-01-09 | 39.72 | 39.89 | 39.72 | 39.80 | +0.480% | 4,710 | +6.567% |
| 2026-01-08 | 39.88 | 39.88 | 39.59 | 39.61 | -0.277% | 3,482 | +7.078% |
| 2026-01-07 | 39.83 | 39.90 | 39.67 | 39.72 | -0.226% | 15,520 | +6.781% |
| 2026-01-06 | 39.60 | 39.81 | 39.56 | 39.81 | +0.734% | 11,271 | +6.540% |
| 2026-01-05 | 39.37 | 39.64 | 39.37 | 39.52 | +0.228% | 69,957 | +7.322% |
| 2026-01-02 | 39.48 | 39.49 | 39.25 | 39.43 | +0.102% | 5,364 | +7.567% |
| 2025-12-31 | 39.55 | 39.55 | 39.39 | 39.39 | -0.461% | 5,948 | +7.676% |
| 2025-12-30 | 39.56 | 39.63 | 39.56 | 39.57 | -0.120% | 7,759 | +7.179% |
| 2025-12-29 | 38.74 | 39.65 | 38.74 | 39.62 | -0.327% | 8,669 | +7.051% |
| 2025-12-26 | 39.78 | 39.78 | 39.69 | 39.75 | -0.050% | 1,349 | +6.701% |
| 2025-12-24 | 39.67 | 39.78 | 39.67 | 39.77 | +0.364% | 11,155 | +6.647% |
| 2025-12-23 | 39.53 | 39.63 | 39.53 | 39.63 | +0.065% | 2,951 | +7.035% |
| 2025-12-22 | 39.57 | 39.62 | 39.51 | 39.60 | +0.457% | 4,506 | +7.104% |
| 2025-12-19 | 39.43 | 39.46 | 39.40 | 39.42 | +0.530% | 2,147 | +7.594% |
| 2025-12-18 | 39.15 | 39.42 | 39.14 | 39.21 | +0.531% | 18,742 | +8.164% |
| 2025-12-17 | 39.39 | 39.39 | 39.01 | 39.01 | -0.952% | 6,896 | +8.739% |
| 2025-12-16 | 39.32 | 39.38 | 39.22 | 39.38 | -0.025% | 10,570 | +7.703% |
| 2025-12-15 | 39.61 | 39.61 | 39.39 | 39.39 | -0.105% | 5,172 | +7.676% |
| 2025-12-12 | 39.66 | 39.66 | 39.43 | 39.43 | -0.951% | 3,289 | +7.562% |
| 2025-12-11 | 39.52 | 39.85 | 39.52 | 39.81 | +0.077% | 6,415 | +6.540% |
| 2025-12-10 | 39.50 | 39.80 | 39.50 | 39.78 | +0.351% | 3,218 | +6.623% |
| 2025-12-09 | 39.66 | 39.66 | 39.62 | 39.64 | +0.126% | 6,636 | +6.997% |
| 2025-12-08 | 39.75 | 39.75 | 39.57 | 39.59 | -0.260% | 7,458 | +7.132% |
| 2025-12-05 | 39.66 | 39.83 | 39.66 | 39.69 | +0.142% | 13,262 | +6.853% |
| 2025-12-04 | 39.65 | 39.69 | 39.60 | 39.64 | -0.047% | 9,579 | +7.005% |
| 2025-12-03 | 39.61 | 39.71 | 39.54 | 39.66 | +0.297% | 7,922 | +6.954% |
| 2025-12-02 | 39.51 | 39.61 | 39.50 | 39.54 | +0.249% | 7,579 | +7.272% |
| 2025-12-01 | 39.58 | 39.59 | 39.44 | 39.44 | -0.454% | 65,367 | +7.540% |
| 2025-11-28 | 39.63 | 39.63 | 39.53 | 39.62 | +0.147% | 1,458 | +7.052% |
| 2025-11-26 | 39.52 | 39.63 | 39.46 | 39.56 | +0.512% | 13,935 | +7.209% |
| 2025-11-25 | 39.19 | 39.36 | 39.09 | 39.36 | +0.280% | 5,213 | +7.758% |
| 2025-11-24 | 39.20 | 39.28 | 38.97 | 39.25 | +1.108% | 91,654 | +8.060% |
| 2025-11-21 | 38.81 | 39.01 | 38.68 | 38.82 | +0.267% | 122,856 | +9.257% |
| 2025-11-20 | 39.33 | 39.42 | 38.72 | 38.72 | -0.713% | 32,939 | +9.549% |
| 2025-11-19 | 38.98 | 39.04 | 38.87 | 38.99 | +0.089% | 8,903 | +8.767% |
| 2025-11-18 | 38.98 | 39.08 | 38.83 | 38.96 | -0.287% | 64,648 | +8.864% |
| 2025-11-17 | 39.27 | 39.28 | 39.00 | 39.07 | -0.577% | 3,770 | +8.552% |
| 2025-11-14 | 39.35 | 39.41 | 39.09 | 39.30 | -0.025% | 4,996 | +7.925% |
| 2025-11-13 | 39.66 | 39.66 | 39.30 | 39.31 | -1.041% | 6,317 | +7.899% |
| 2025-11-12 | 39.79 | 39.79 | 39.70 | 39.72 | +0.034% | 2,848 | +6.775% |
| 2025-11-11 | 39.67 | 39.79 | 39.55 | 39.71 | -0.003% | 64,325 | +6.812% |
| 2025-11-10 | 39.98 | 39.98 | 39.40 | 39.71 | +0.915% | 6,570 | +6.808% |
| 2025-11-07 | 39.10 | 39.40 | 38.23 | 39.35 | +0.211% | 67,387 | +7.786% |
| 2025-11-06 | 39.31 | 39.43 | 39.27 | 39.27 | -0.747% | 44,916 | +8.013% |
| 2025-11-05 | 39.48 | 39.68 | 39.48 | 39.56 | +0.176% | 4,198 | +7.206% |
| 2025-11-04 | 39.56 | 39.68 | 39.49 | 39.49 | -0.741% | 91,686 | +7.394% |
| 2025-11-03 | 39.74 | 39.87 | 39.74 | 39.79 | -0.021% | 46,188 | +6.598% |
| 2025-10-31 | 39.78 | 39.80 | 39.71 | 39.80 | +0.330% | 8,517 | +6.576% |
| 2025-10-30 | 39.87 | 40.05 | 39.67 | 39.67 | -0.709% | 9,323 | +6.928% |
| 2025-10-29 | 40.04 | 40.04 | 39.83 | 39.95 | -0.077% | 1,444 | +6.169% |
| 2025-10-28 | 39.96 | 40.03 | 39.83 | 39.98 | +0.288% | 9,560 | +6.087% |
| 2025-10-27 | 39.69 | 39.87 | 39.66 | 39.87 | +1.102% | 13,202 | +6.393% |
| 2025-10-24 | 39.47 | 39.51 | 39.43 | 39.43 | +0.656% | 3,701 | +7.566% |
| 2025-10-23 | 39.03 | 39.24 | 39.03 | 39.17 | +0.341% | 6,030 | +8.272% |
| 2025-10-22 | 39.28 | 39.28 | 38.93 | 39.04 | -0.345% | 262,256 | +8.641% |
| 2025-10-21 | 39.23 | 39.26 | 39.15 | 39.17 | -0.127% | 54,240 | +8.267% |
| 2025-10-20 | 39.02 | 39.24 | 39.02 | 39.23 | +0.773% | 16,155 | +8.129% |
| 2025-10-17 | 38.82 | 38.93 | 38.74 | 38.92 | +0.278% | 46,136 | +8.965% |
| 2025-10-16 | 38.71 | 39.10 | 38.71 | 38.82 | -0.377% | 22,245 | +9.268% |
| 2025-10-15 | 39.17 | 39.17 | 38.77 | 38.96 | +0.343% | 22,836 | +8.856% |
| 2025-10-14 | 38.56 | 38.99 | 38.56 | 38.83 | -0.155% | 14,508 | +9.230% |
| 2025-10-13 | 38.73 | 38.95 | 38.70 | 38.89 | +1.125% | 20,909 | +9.060% |
| 2025-10-10 | 39.30 | 39.30 | 38.46 | 38.46 | -1.803% | 3,280 | +10.287% |
| 2025-10-09 | 39.20 | 39.20 | 39.06 | 39.16 | -0.288% | 13,145 | +8.299% |
| 2025-10-08 | 39.24 | 39.29 | 39.20 | 39.28 | +0.421% | 27,570 | +7.987% |
| 2025-10-07 | 39.27 | 39.27 | 39.03 | 39.11 | -0.403% | 16,627 | +8.442% |
| 2025-10-06 | 39.20 | 39.32 | 39.20 | 39.27 | +0.435% | 27,670 | +8.005% |
| 2025-10-03 | 39.15 | 39.28 | 39.10 | 39.10 | -0.153% | 3,599 | +8.475% |
| 2025-10-02 | 39.10 | 39.18 | 39.07 | 39.16 | +0.225% | 11,364 | +8.308% |
| 2025-10-01 | 38.77 | 39.16 | 38.77 | 39.07 | +0.175% | 16,334 | +8.552% |
| 2025-09-30 | 38.82 | 39.01 | 38.74 | 39.00 | +0.512% | 8,704 | +8.742% |
| 2025-09-29 | 38.90 | 38.90 | 38.79 | 38.81 | +0.257% | 4,967 | +9.298% |
| 2025-09-26 | 38.62 | 38.76 | 38.60 | 38.71 | +0.332% | 13,034 | +9.579% |
| 2025-09-25 | 38.66 | 38.66 | 38.48 | 38.58 | -0.802% | 7,775 | +9.942% |
| 2025-09-24 | 38.86 | 38.89 | 38.78 | 38.89 | +0.051% | 2,948 | +9.060% |
| 2025-09-23 | 39.04 | 39.04 | 38.83 | 38.87 | -0.369% | 2,366 | +9.117% |
| 2025-09-22 | 38.98 | 39.04 | 38.96 | 39.01 | +0.410% | 5,343 | +8.714% |
| 2025-09-19 | 38.83 | 39.26 | 38.83 | 38.85 | +0.399% | 974 | +9.160% |
| 2025-09-18 | 38.75 | 38.75 | 38.68 | 38.70 | +0.485% | 4,292 | +9.596% |
| 2025-09-17 | 38.55 | 38.58 | 38.35 | 38.51 | -0.212% | 3,410 | +10.127% |
| 2025-09-16 | 38.56 | 38.63 | 38.56 | 38.60 | -0.090% | 3,468 | +9.893% |
| 2025-09-15 | 38.59 | 38.63 | 38.54 | 38.63 | +0.458% | 5,196 | +9.794% |
| 2025-09-12 | 38.49 | 38.57 | 38.45 | 38.45 | -0.097% | 3,726 | +10.298% |
| 2025-09-11 | 38.42 | 38.49 | 38.42 | 38.49 | +0.691% | 1,399 | +10.190% |
| 2025-09-10 | 38.32 | 38.34 | 38.23 | 38.23 | +0.263% | 3,018 | +10.951% |
| 2025-09-09 | 38.05 | 38.13 | 38.03 | 38.13 | +0.150% | 3,703 | +11.243% |
| 2025-09-08 | 38.04 | 38.07 | 38.00 | 38.07 | +0.268% | 4,728 | +11.410% |
| 2025-09-05 | 38.24 | 38.24 | 37.88 | 37.97 | -0.320% | 6,871 | +11.709% |
| 2025-09-04 | 37.91 | 38.09 | 37.90 | 38.09 | +0.755% | 8,881 | +11.351% |
| 2025-09-03 | 37.84 | 37.84 | 37.66 | 37.80 | +0.356% | 6,593 | +12.191% |
| 2025-09-02 | 37.58 | 37.70 | 37.47 | 37.67 | -0.502% | 14,824 | +12.591% |
| 2025-08-29 | 38.02 | 38.02 | 37.83 | 37.86 | -0.592% | 4,487 | +12.025% |
| 2025-08-28 | 38.05 | 38.11 | 37.92 | 38.09 | +0.221% | 2,134 | +11.363% |
| 2025-08-27 | 38.35 | 38.35 | 37.93 | 38.00 | +0.223% | 3,094 | +11.608% |
| 2025-08-26 | 37.81 | 37.92 | 37.79 | 37.92 | +0.232% | 8,164 | +11.857% |
| 2025-08-25 | 37.92 | 37.92 | 37.82 | 37.83 | -0.204% | 9,071 | +12.116% |
| 2025-08-22 | 37.52 | 37.98 | 37.52 | 37.91 | +1.696% | 12,301 | +11.888% |
| 2025-08-21 | 37.49 | 37.60 | 37.27 | 37.27 | -0.983% | 10,374 | +13.786% |
| 2025-08-20 | 37.58 | 37.67 | 37.43 | 37.65 | -0.048% | 11,524 | +12.667% |
| 2025-08-19 | 37.72 | 37.72 | 37.62 | 37.66 | -0.474% | 3,632 | +12.613% |
| 2025-08-18 | 37.85 | 37.87 | 37.76 | 37.84 | +0.138% | 7,616 | +12.080% |
| 2025-08-15 | 37.90 | 37.90 | 37.79 | 37.79 | -0.471% | 4,031 | +12.235% |
| 2025-08-14 | 37.95 | 37.98 | 37.91 | 37.97 | +0.054% | 7,680 | +11.707% |
| 2025-08-13 | 37.95 | 38.01 | 37.83 | 37.95 | +0.278% | 5,942 | +11.767% |
| 2025-08-12 | 37.72 | 37.85 | 37.70 | 37.84 | +0.906% | 8,527 | +12.077% |
| 2025-08-11 | 37.67 | 37.67 | 37.50 | 37.50 | -0.283% | 4,513 | +13.092% |
| 2025-08-08 | 37.47 | 37.63 | 37.47 | 37.61 | +0.659% | 1,580 | +12.772% |
| 2025-08-07 | 38.03 | 38.03 | 37.28 | 37.36 | -0.171% | 5,659 | +13.516% |
| 2025-08-06 | 37.34 | 37.45 | 37.33 | 37.43 | +0.477% | 3,748 | +13.321% |
| 2025-08-05 | 37.46 | 37.46 | 37.25 | 37.25 | -0.401% | 6,727 | +13.862% |
| 2025-08-04 | 37.25 | 37.40 | 37.25 | 37.40 | +0.927% | 5,953 | +13.405% |
| 2025-08-01 | 37.23 | 37.23 | 36.98 | 37.06 | -0.843% | 8,762 | +14.456% |
| 2025-07-31 | 38.27 | 38.27 | 37.37 | 37.37 | -0.270% | 25,144 | +13.491% |
| 2025-07-30 | 37.54 | 37.61 | 37.39 | 37.47 | -0.134% | 3,771 | +13.185% |
| 2025-07-29 | 37.63 | 37.63 | 37.50 | 37.52 | -0.142% | 2,341 | +13.034% |
| 2025-07-28 | 38.10 | 38.10 | 37.53 | 37.58 | -0.084% | 5,558 | +12.874% |
| 2025-07-25 | 38.01 | 38.01 | 37.56 | 37.61 | +0.241% | 10,946 | +12.779% |
| 2025-07-24 | 37.57 | 37.57 | 37.50 | 37.52 | +0.120% | 3,494 | +13.050% |
| 2025-07-23 | 37.37 | 37.49 | 37.33 | 37.47 | +0.438% | 14,262 | +13.186% |
| 2025-07-22 | 37.27 | 37.33 | 37.19 | 37.31 | +0.084% | 7,453 | +13.681% |
| 2025-07-21 | 37.42 | 37.44 | 37.28 | 37.28 | +0.128% | 6,579 | +13.776% |
| 2025-07-18 | 37.23 | 37.28 | 37.18 | 37.23 | -0.065% | 7,991 | +13.922% |
| 2025-07-17 | 37.19 | 37.29 | 37.17 | 37.25 | +0.454% | 2,897 | +13.848% |
| 2025-07-16 | 37.01 | 37.09 | 36.93 | 37.09 | +0.207% | 27,933 | +14.365% |
| 2025-07-15 | 37.14 | 37.15 | 37.01 | 37.01 | -0.300% | 9,540 | +14.601% |
| 2025-07-14 | 37.03 | 37.17 | 37.03 | 37.12 | +0.300% | 32,189 | +14.257% |
| 2025-07-11 | 37.08 | 37.14 | 37.01 | 37.01 | -0.277% | 14,285 | +14.600% |
| 2025-07-10 | 37.14 | 37.20 | 37.11 | 37.11 | +0.189% | 16,836 | +14.283% |
| 2025-07-09 | 36.95 | 37.04 | 36.95 | 37.04 | +0.391% | 1,194 | +14.499% |
| 2025-07-08 | 36.92 | 36.96 | 36.89 | 36.90 | -0.015% | 4,347 | +14.946% |
| 2025-07-07 | 37.05 | 37.07 | 36.80 | 36.90 | -0.661% | 32,158 | +14.929% |
| 2025-07-03 | 37.06 | 37.15 | 37.06 | 37.15 | +0.708% | 904 | +14.169% |
| 2025-07-02 | 36.72 | 36.94 | 36.72 | 36.89 | +0.279% | 124,837 | +14.976% |
| 2025-07-01 | 36.75 | 36.86 | 36.64 | 36.79 | -0.226% | 9,030 | +15.297% |
| 2025-06-30 | 36.74 | 36.87 | 36.69 | 36.87 | +0.591% | 6,085 | +15.036% |
| 2025-06-27 | 36.51 | 36.75 | 36.51 | 36.65 | +0.406% | 3,293 | +15.716% |
| 2025-06-26 | 36.42 | 36.51 | 36.41 | 36.51 | +0.690% | 859 | +16.185% |
| 2025-06-25 | 36.32 | 36.32 | 36.18 | 36.26 | -0.068% | 7,512 | +16.987% |
| 2025-06-24 | 36.23 | 36.35 | 36.19 | 36.28 | +0.917% | 4,663 | +16.908% |
| 2025-06-23 | 35.64 | 36.00 | 35.64 | 35.95 | +0.610% | 8,346 | +17.979% |
| 2025-06-20 | 35.89 | 35.89 | 35.68 | 35.73 | -0.177% | 27,075 | +18.699% |
| 2025-06-18 | 36.00 | 36.00 | 35.79 | 35.80 | -0.291% | 3,956 | +18.488% |
| 2025-06-17 | 35.98 | 35.99 | 35.81 | 35.90 | -0.287% | 8,619 | +18.144% |
| 2025-06-16 | 36.03 | 36.06 | 35.99 | 36.00 | +0.540% | 3,520 | +17.805% |
| 2025-06-13 | 35.92 | 36.00 | 35.81 | 35.81 | -0.886% | 8,195 | +18.441% |
| 2025-06-12 | 36.01 | 36.13 | 36.01 | 36.13 | +0.358% | 2,848 | +17.392% |
| 2025-06-11 | 36.19 | 36.19 | 36.00 | 36.00 | -0.169% | 1,679 | +17.812% |
| 2025-06-10 | 35.98 | 36.06 | 35.94 | 36.06 | +0.417% | 12,665 | +17.612% |
| 2025-06-09 | 35.90 | 36.00 | 35.90 | 35.91 | +0.039% | 62,458 | +18.103% |
| 2025-06-06 | 35.85 | 35.94 | 35.84 | 35.90 | +0.785% | 5,296 | +18.149% |
| 2025-06-05 | 35.81 | 35.86 | 35.54 | 35.62 | -0.446% | 10,865 | +19.076% |
| 2025-06-04 | 35.80 | 35.86 | 35.74 | 35.78 | +0.107% | 13,877 | +18.546% |
| 2025-06-03 | 35.63 | 35.89 | 35.60 | 35.74 | +0.447% | 85,153 | +18.673% |
| 2025-06-02 | 35.41 | 35.58 | 35.41 | 35.58 | +0.173% | 44,851 | +19.203% |
| 2025-05-30 | 35.35 | 35.52 | 35.35 | 35.52 | +0.112% | 2,897 | +19.408% |
| 2025-05-29 | 35.44 | 35.48 | 35.44 | 35.48 | +0.264% | 3,480 | +19.542% |
| 2025-05-28 | 35.48 | 35.52 | 35.39 | 35.39 | -0.393% | 23,199 | +19.858% |
| 2025-05-27 | 35.47 | 35.58 | 35.39 | 35.53 | +1.210% | 8,453 | +19.387% |
| 2025-05-23 | 35.03 | 35.16 | 34.99 | 35.10 | -0.353% | 8,584 | +20.831% |
| 2025-05-22 | 35.30 | 35.32 | 35.22 | 35.23 | -0.187% | 9,673 | +20.405% |
| 2025-05-21 | 35.53 | 35.67 | 35.29 | 35.29 | -1.033% | 13,399 | +20.180% |
| 2025-05-20 | 35.68 | 35.70 | 35.60 | 35.66 | -0.210% | 7,439 | +18.939% |
| 2025-05-19 | 35.50 | 35.80 | 35.50 | 35.74 | +0.124% | 16,451 | +18.689% |
| 2025-05-16 | 35.51 | 35.69 | 35.51 | 35.69 | +0.708% | 5,507 | +18.836% |
| 2025-05-15 | 35.37 | 35.58 | 35.31 | 35.44 | +0.171% | 5,740 | +19.677% |
| 2025-05-14 | 35.32 | 35.41 | 35.32 | 35.38 | +0.041% | 5,749 | +19.882% |
| 2025-05-13 | 35.34 | 35.44 | 35.32 | 35.36 | +0.602% | 37,366 | +19.932% |
| 2025-05-12 | 35.13 | 35.15 | 34.96 | 35.15 | +1.852% | 2,619 | +20.654% |
| 2025-05-09 | 34.49 | 34.57 | 34.47 | 34.51 | -0.134% | 1,494 | +22.888% |
| 2025-05-08 | 34.56 | 34.81 | 34.44 | 34.56 | +0.357% | 5,241 | +22.724% |
| 2025-05-07 | 34.46 | 34.47 | 34.29 | 34.44 | +0.101% | 5,480 | +23.162% |
| 2025-05-06 | 34.38 | 34.47 | 34.31 | 34.40 | -0.426% | 20,130 | +23.286% |
| 2025-05-05 | 34.55 | 34.69 | 34.49 | 34.55 | -0.404% | 93,631 | +22.760% |
| 2025-05-02 | 34.56 | 34.77 | 34.56 | 34.69 | +0.697% | 5,750 | +22.264% |
| 2025-05-01 | 34.52 | 34.61 | 34.45 | 34.45 | +0.379% | 68,760 | +23.116% |
| 2025-04-30 | 33.97 | 34.39 | 33.97 | 34.32 | +0.478% | 101,168 | +23.583% |
| 2025-04-29 | 33.97 | 34.21 | 33.97 | 34.16 | +0.387% | 7,598 | +24.173% |
| 2025-04-28 | 33.82 | 34.02 | 33.78 | 34.02 | +0.096% | 20,344 | +24.654% |
| 2025-04-25 | 33.86 | 33.99 | 33.86 | 33.99 | +0.421% | 171,057 | +24.773% |
| 2025-04-24 | 33.53 | 33.95 | 33.51 | 33.85 | +1.288% | 16,526 | +25.299% |
| 2025-04-23 | 33.73 | 33.74 | 33.42 | 33.42 | +1.149% | 1,261 | +26.913% |
| 2025-04-22 | 32.42 | 33.04 | 32.37 | 33.04 | +1.493% | 118,583 | +28.370% |
| 2025-04-21 | 32.74 | 32.74 | 32.39 | 32.55 | -1.052% | 16,676 | +30.287% |
| 2025-04-17 | 32.97 | 33.08 | 32.90 | 32.90 | -0.065% | 4,900 | +28.916% |
| 2025-04-16 | 33.13 | 33.13 | 32.89 | 32.92 | -1.086% | 37,970 | +28.832% |
| 2025-04-15 | 33.49 | 33.49 | 33.27 | 33.28 | -0.081% | 18,005 | +27.433% |
| 2025-04-14 | 33.57 | 33.57 | 33.31 | 33.31 | 0.000% | 24,842 | +27.330% |