OVM
Overlay Shares Municipal Bond ETF
stockBATSETF
At CloseOct 2, 2026
20.40USD0.000%(0.00)1,161
OVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.56 | 20.64 | 20.38 | 20.40 | -1.209% | 12,913 | 0.000% |
| 2026-10-01 | 21.26 | 21.26 | 20.25 | 20.64 | +1.325% | 1,683 | -1.209% |
| 2026-09-30 | 20.45 | 20.45 | 20.34 | 20.38 | +0.983% | 46,921 | +0.100% |
| 2026-09-29 | 20.25 | 20.26 | 20.15 | 20.18 | -0.875% | 9,212 | +1.084% |
| 2026-09-28 | 20.38 | 20.38 | 20.29 | 20.35 | -0.852% | 7,687 | +0.199% |
| 2026-09-25 | 20.72 | 20.72 | 20.48 | 20.53 | -0.389% | 23,926 | -0.655% |
| 2026-09-24 | 20.63 | 20.63 | 20.54 | 20.61 | -0.375% | 8,073 | -1.042% |
| 2026-09-23 | 20.70 | 20.70 | 20.64 | 20.69 | -0.877% | 2,204 | -1.412% |
| 2026-09-22 | 20.89 | 20.89 | 20.87 | 20.87 | -0.080% | 2,914 | -2.277% |
| 2026-09-21 | 20.91 | 20.92 | 20.85 | 20.89 | +0.248% | 6,388 | -2.355% |
| 2026-09-18 | 20.85 | 20.85 | 20.77 | 20.84 | -0.213% | 10,842 | -2.113% |
| 2026-09-17 | 20.88 | 20.90 | 20.83 | 20.88 | +0.724% | 19,043 | -2.321% |
| 2026-09-16 | 20.83 | 20.84 | 20.68 | 20.73 | -0.155% | 9,261 | -1.615% |
| 2026-09-15 | 20.82 | 20.82 | 20.76 | 20.76 | -0.386% | 7,616 | -1.767% |
| 2026-09-14 | 20.82 | 20.89 | 20.80 | 20.84 | -0.173% | 3,210 | -2.146% |
| 2026-09-11 | 20.96 | 20.96 | 20.84 | 20.88 | +0.825% | 19,887 | -2.315% |
| 2026-09-10 | 20.84 | 20.90 | 20.70 | 20.71 | -1.015% | 13,414 | -1.509% |
| 2026-09-09 | 21.03 | 21.03 | 20.92 | 20.92 | -0.574% | 7,273 | -2.508% |
| 2026-09-08 | 21.07 | 21.07 | 21.02 | 21.04 | -0.144% | 12,575 | -3.067% |
| 2026-09-04 | 21.06 | 21.14 | 21.06 | 21.07 | +0.100% | 15,190 | -3.207% |
| 2026-09-03 | 21.12 | 21.16 | 21.05 | 21.05 | -0.076% | 27,893 | -3.110% |
| 2026-09-02 | 21.06 | 21.10 | 21.06 | 21.07 | +0.027% | 4,843 | -3.184% |
| 2026-09-01 | 21.15 | 21.16 | 21.05 | 21.06 | -0.603% | 7,315 | -3.158% |
| 2026-08-31 | 21.20 | 21.20 | 21.16 | 21.19 | -0.221% | 4,953 | -3.742% |
| 2026-08-28 | 21.25 | 21.27 | 21.23 | 21.23 | -0.095% | 10,298 | -3.954% |
| 2026-08-27 | 21.34 | 21.34 | 21.23 | 21.26 | -0.422% | 14,272 | -4.046% |
| 2026-08-26 | 21.36 | 21.38 | 21.30 | 21.35 | -0.139% | 21,600 | -4.450% |
| 2026-08-25 | 21.37 | 21.40 | 21.35 | 21.38 | +0.187% | 48,456 | -4.583% |
| 2026-08-24 | 21.36 | 21.36 | 21.27 | 21.34 | -0.164% | 15,418 | -4.404% |
| 2026-08-21 | 21.36 | 21.38 | 21.35 | 21.37 | +0.042% | 11,974 | -4.561% |
| 2026-08-20 | 21.35 | 21.45 | 21.35 | 21.36 | -0.409% | 8,866 | -4.521% |
| 2026-08-19 | 21.49 | 21.49 | 21.41 | 21.45 | +0.209% | 3,256 | -4.911% |
| 2026-08-18 | 21.45 | 21.45 | 21.33 | 21.40 | -0.261% | 11,683 | -4.713% |
| 2026-08-17 | 21.51 | 21.52 | 21.46 | 21.46 | -0.270% | 5,913 | -4.961% |
| 2026-08-14 | 21.57 | 21.57 | 21.48 | 21.52 | -0.264% | 3,868 | -5.217% |
| 2026-08-13 | 21.60 | 21.60 | 21.55 | 21.57 | +0.232% | 3,021 | -5.468% |
| 2026-08-12 | 21.56 | 21.56 | 21.52 | 21.52 | +0.088% | 2,136 | -5.248% |
| 2026-08-11 | 21.47 | 21.64 | 21.47 | 21.51 | +0.074% | 10,532 | -5.165% |
| 2026-08-10 | 21.48 | 21.50 | 21.48 | 21.49 | -0.047% | 11,294 | -5.094% |
| 2026-08-07 | 21.53 | 21.53 | 21.50 | 21.50 | +0.280% | 757 | -5.138% |
| 2026-08-06 | 21.48 | 21.48 | 21.42 | 21.44 | -0.186% | 22,422 | -4.873% |
| 2026-08-05 | 21.66 | 21.66 | 21.45 | 21.48 | +0.163% | 3,606 | -5.050% |
| 2026-08-04 | 21.26 | 21.47 | 21.26 | 21.45 | +0.511% | 3,352 | -4.895% |
| 2026-08-03 | 21.31 | 21.37 | 21.30 | 21.34 | +0.193% | 40,626 | -4.409% |
| 2026-07-31 | 21.32 | 21.32 | 21.24 | 21.30 | +0.805% | 2,732 | -4.225% |
| 2026-07-30 | 21.25 | 21.30 | 21.13 | 21.13 | -0.394% | 5,398 | -3.454% |
| 2026-07-29 | 21.36 | 21.36 | 21.21 | 21.21 | -1.034% | 13,299 | -3.835% |
| 2026-07-28 | 21.39 | 21.43 | 21.38 | 21.43 | +0.376% | 6,498 | -4.829% |
| 2026-07-27 | 21.37 | 21.43 | 21.33 | 21.35 | +0.110% | 32,548 | -4.472% |
| 2026-07-24 | 21.34 | 21.36 | 21.29 | 21.33 | +0.248% | 5,976 | -4.367% |
| 2026-07-23 | 21.40 | 21.40 | 21.27 | 21.27 | -0.844% | 14,459 | -4.130% |
| 2026-07-22 | 21.50 | 21.50 | 21.45 | 21.45 | -0.275% | 9,622 | -4.939% |
| 2026-07-21 | 21.54 | 21.54 | 21.50 | 21.51 | -0.120% | 4,926 | -5.200% |
| 2026-07-20 | 21.61 | 21.62 | 21.52 | 21.54 | -0.301% | 42,069 | -5.314% |
| 2026-07-17 | 21.81 | 21.81 | 21.60 | 21.61 | -0.302% | 11,647 | -5.599% |
| 2026-07-16 | 21.71 | 21.71 | 21.67 | 21.67 | -0.182% | 14,564 | -5.884% |
| 2026-07-15 | 21.68 | 21.76 | 21.68 | 21.71 | -0.069% | 7,557 | -6.056% |
| 2026-07-14 | 21.73 | 21.76 | 21.70 | 21.73 | +0.148% | 23,285 | -6.121% |
| 2026-07-13 | 21.75 | 21.75 | 21.68 | 21.69 | -0.355% | 30,806 | -5.981% |
| 2026-07-10 | 21.71 | 21.77 | 21.71 | 21.77 | +0.092% | 2,944 | -6.315% |
| 2026-07-09 | 21.84 | 21.84 | 21.74 | 21.75 | +0.294% | 3,291 | -6.229% |
| 2026-07-08 | 21.72 | 21.72 | 21.64 | 21.69 | -0.431% | 12,503 | -5.953% |
| 2026-07-07 | 21.78 | 21.81 | 21.76 | 21.78 | -0.298% | 5,809 | -6.358% |
| 2026-07-06 | 21.78 | 21.84 | 21.78 | 21.84 | +0.229% | 1,937 | -6.636% |
| 2026-07-02 | 21.79 | 21.80 | 21.76 | 21.80 | +0.115% | 12,291 | -6.422% |
| 2026-07-01 | 21.76 | 21.86 | 21.73 | 21.77 | -0.062% | 12,467 | -6.315% |
| 2026-06-30 | 21.80 | 21.81 | 21.76 | 21.78 | +0.125% | 8,042 | -6.373% |
| 2026-06-29 | 21.86 | 21.86 | 21.72 | 21.76 | +0.052% | 25,272 | -6.256% |
| 2026-06-26 | 21.72 | 21.75 | 21.69 | 21.75 | -0.242% | 3,807 | -6.207% |
| 2026-06-25 | 21.80 | 21.81 | 21.77 | 21.80 | +0.105% | 46,729 | -6.434% |
| 2026-06-24 | 21.78 | 21.80 | 21.76 | 21.77 | +0.161% | 11,381 | -6.336% |
| 2026-06-23 | 21.76 | 21.76 | 21.73 | 21.74 | -0.229% | 13,089 | -6.185% |
| 2026-06-22 | 21.67 | 21.80 | 21.67 | 21.79 | -0.022% | 16,887 | -6.401% |
| 2026-06-18 | 21.81 | 21.81 | 21.78 | 21.79 | +0.437% | 9,853 | -6.422% |
| 2026-06-17 | 21.83 | 21.83 | 21.70 | 21.70 | -0.585% | 17,059 | -6.012% |
| 2026-06-16 | 21.90 | 21.90 | 21.76 | 21.83 | +0.306% | 9,930 | -6.562% |
| 2026-06-15 | 21.79 | 21.80 | 21.76 | 21.76 | +0.234% | 4,594 | -6.276% |
| 2026-06-12 | 21.66 | 21.73 | 21.65 | 21.71 | -0.006% | 4,486 | -6.057% |
| 2026-06-11 | 21.68 | 21.74 | 21.63 | 21.71 | +0.277% | 7,894 | -6.063% |
| 2026-06-10 | 21.61 | 21.69 | 21.61 | 21.65 | -0.200% | 8,827 | -5.802% |
| 2026-06-09 | 21.75 | 21.75 | 21.68 | 21.70 | -0.023% | 8,262 | -5.991% |
| 2026-06-08 | 21.74 | 21.74 | 21.70 | 21.70 | -0.089% | 4,033 | -6.012% |
| 2026-06-05 | 21.79 | 21.86 | 21.72 | 21.72 | -0.757% | 53,177 | -6.096% |
| 2026-06-04 | 21.85 | 21.93 | 21.85 | 21.89 | +0.237% | 105,491 | -6.807% |
| 2026-06-03 | 21.87 | 21.90 | 21.83 | 21.83 | -0.167% | 6,542 | -6.586% |
| 2026-06-02 | 21.87 | 21.90 | 21.83 | 21.87 | +0.295% | 27,924 | -6.742% |
| 2026-06-01 | 21.78 | 21.84 | 21.73 | 21.81 | +0.112% | 19,634 | -6.467% |
| 2026-05-29 | 21.91 | 21.91 | 21.78 | 21.78 | +0.075% | 6,270 | -6.363% |
| 2026-05-28 | 21.73 | 21.79 | 21.73 | 21.76 | +0.114% | 13,244 | -6.292% |
| 2026-05-27 | 21.75 | 21.75 | 21.67 | 21.74 | -0.115% | 22,498 | -6.185% |
| 2026-05-26 | 21.93 | 21.93 | 21.72 | 21.77 | +0.590% | 10,516 | -6.293% |
| 2026-05-22 | 21.65 | 21.67 | 21.60 | 21.64 | +0.164% | 3,671 | -5.740% |
| 2026-05-21 | 21.59 | 21.61 | 21.53 | 21.60 | +0.059% | 5,614 | -5.586% |
| 2026-05-20 | 21.61 | 21.61 | 21.51 | 21.59 | +0.181% | 26,978 | -5.530% |
| 2026-05-19 | 21.61 | 21.61 | 21.48 | 21.55 | -0.301% | 23,832 | -5.358% |
| 2026-05-18 | 21.65 | 21.65 | 21.61 | 21.61 | -0.016% | 11,108 | -5.643% |
| 2026-05-15 | 21.64 | 21.64 | 21.62 | 21.62 | -0.742% | 920 | -5.658% |
| 2026-05-14 | 21.75 | 21.78 | 21.71 | 21.78 | +0.253% | 22,260 | -6.358% |
| 2026-05-13 | 21.73 | 21.77 | 21.69 | 21.73 | +0.017% | 27,426 | -6.121% |
| 2026-05-12 | 21.74 | 21.76 | 21.67 | 21.72 | -0.247% | 28,995 | -6.105% |
| 2026-05-11 | 21.89 | 21.89 | 21.77 | 21.77 | -0.206% | 11,269 | -6.336% |
| 2026-05-08 | 21.90 | 21.90 | 21.78 | 21.82 | +0.231% | 7,708 | -6.529% |
| 2026-05-07 | 21.77 | 21.82 | 21.75 | 21.77 | +0.091% | 1,977 | -6.314% |
| 2026-05-06 | 21.80 | 21.80 | 21.75 | 21.75 | +0.138% | 1,073 | -6.229% |
| 2026-05-05 | 21.68 | 21.76 | 21.68 | 21.72 | +0.138% | 20,577 | -6.099% |
| 2026-05-04 | 21.79 | 21.79 | 21.63 | 21.69 | -0.131% | 7,250 | -5.969% |
| 2026-05-01 | 21.75 | 21.77 | 21.72 | 21.72 | -0.191% | 6,033 | -6.092% |
| 2026-04-30 | 21.73 | 21.77 | 21.69 | 21.76 | +0.407% | 48,364 | -6.272% |
| 2026-04-29 | 21.63 | 21.73 | 21.63 | 21.67 | -0.175% | 6,891 | -5.891% |
| 2026-04-28 | 21.66 | 21.73 | 21.66 | 21.71 | -0.572% | 4,318 | -6.056% |
| 2026-04-27 | 21.85 | 21.85 | 21.84 | 21.84 | +0.082% | 3,620 | -6.594% |
| 2026-04-24 | 21.79 | 21.82 | 21.79 | 21.82 | +0.061% | 236 | -6.517% |
| 2026-04-23 | 21.86 | 21.86 | 21.80 | 21.80 | +0.038% | 1,931 | -6.459% |
| 2026-04-22 | 21.82 | 21.82 | 21.77 | 21.80 | +0.026% | 2,929 | -6.424% |
| 2026-04-21 | 21.84 | 21.85 | 21.79 | 21.79 | -0.116% | 1,368 | -6.400% |
| 2026-04-20 | 21.86 | 21.86 | 21.80 | 21.82 | -0.114% | 6,683 | -6.508% |
| 2026-04-17 | 22.02 | 22.02 | 21.82 | 21.84 | +0.577% | 21,354 | -6.615% |
| 2026-04-16 | 21.64 | 21.76 | 21.64 | 21.71 | -0.070% | 28,154 | -6.077% |
| 2026-04-15 | 21.76 | 21.76 | 21.69 | 21.73 | +0.047% | 4,253 | -6.142% |
| 2026-04-14 | 21.73 | 21.76 | 21.69 | 21.72 | -0.139% | 16,238 | -6.098% |
| 2026-04-13 | 21.58 | 21.79 | 21.58 | 21.75 | +0.396% | 14,643 | -6.229% |
| 2026-04-10 | 21.73 | 21.74 | 21.66 | 21.66 | -0.185% | 13,054 | -5.858% |
| 2026-04-09 | 21.70 | 21.70 | 21.70 | 21.70 | +0.237% | 1,488 | -6.032% |
| 2026-04-08 | 21.74 | 21.75 | 21.65 | 21.65 | +0.015% | 3,628 | -5.809% |
| 2026-04-07 | 21.55 | 21.65 | 21.55 | 21.65 | +0.392% | 10,113 | -5.795% |
| 2026-04-06 | 21.57 | 21.57 | 21.53 | 21.57 | +0.009% | 1,828 | -5.425% |
| 2026-04-02 | 21.88 | 21.88 | 21.56 | 21.56 | +0.190% | 1,420 | -5.417% |
| 2026-04-01 | 21.52 | 21.55 | 21.52 | 21.52 | +0.395% | 5,903 | -5.238% |
| 2026-03-31 | 21.54 | 21.54 | 21.44 | 21.44 | +0.568% | 2,717 | -4.864% |
| 2026-03-30 | 20.93 | 21.43 | 20.93 | 21.32 | -0.014% | 14,905 | -4.324% |
| 2026-03-27 | 21.29 | 21.32 | 21.25 | 21.32 | -0.467% | 9,116 | -4.337% |
| 2026-03-26 | 21.50 | 21.50 | 21.40 | 21.42 | -0.441% | 5,721 | -4.784% |
| 2026-03-25 | 21.40 | 21.54 | 21.40 | 21.51 | +0.513% | 5,478 | -5.204% |
| 2026-03-24 | 21.54 | 21.54 | 21.41 | 21.41 | -0.833% | 2,735 | -4.717% |
| 2026-03-23 | 21.59 | 21.61 | 21.56 | 21.58 | +0.632% | 1,645 | -5.511% |
| 2026-03-20 | 21.50 | 21.51 | 21.45 | 21.45 | -0.901% | 4,868 | -4.914% |
| 2026-03-19 | 21.61 | 21.64 | 21.61 | 21.64 | -0.117% | 10,334 | -5.771% |
| 2026-03-18 | 21.73 | 21.74 | 21.67 | 21.67 | -0.321% | 2,877 | -5.881% |
| 2026-03-17 | 21.78 | 21.79 | 21.72 | 21.74 | +0.047% | 14,947 | -6.183% |
| 2026-03-16 | 21.80 | 21.80 | 21.73 | 21.73 | +0.560% | 4,092 | -6.139% |
| 2026-03-13 | 21.51 | 21.66 | 21.51 | 21.61 | -0.031% | 1,505 | -5.614% |
| 2026-03-12 | 21.91 | 21.91 | 21.61 | 21.61 | -0.315% | 8,151 | -5.643% |
| 2026-03-11 | 21.75 | 21.75 | 21.68 | 21.68 | -0.169% | 263 | -5.940% |
| 2026-03-10 | 21.77 | 21.80 | 21.72 | 21.72 | -0.321% | 35,766 | -6.099% |
| 2026-03-09 | 21.65 | 21.79 | 21.63 | 21.79 | +0.362% | 3,764 | -6.401% |
| 2026-03-06 | 21.72 | 21.73 | 21.71 | 21.71 | -0.172% | 24,316 | -6.062% |
| 2026-03-05 | 21.69 | 21.78 | 21.68 | 21.75 | -0.275% | 3,954 | -6.224% |
| 2026-03-04 | 21.80 | 21.82 | 21.80 | 21.81 | +0.172% | 1,119 | -6.482% |
| 2026-03-03 | 21.62 | 21.80 | 21.62 | 21.77 | -0.473% | 1,276 | -6.321% |
| 2026-03-02 | 21.98 | 21.98 | 21.87 | 21.88 | -0.296% | 2,391 | -6.764% |
| 2026-02-27 | 21.93 | 21.94 | 21.93 | 21.94 | +0.023% | 885 | -7.041% |
| 2026-02-26 | 21.94 | 21.96 | 21.91 | 21.93 | +0.091% | 6,926 | -7.019% |
| 2026-02-25 | 21.90 | 21.92 | 21.86 | 21.91 | -0.214% | 2,229 | -6.935% |
| 2026-02-24 | 21.90 | 21.99 | 21.90 | 21.96 | +0.284% | 5,928 | -7.134% |
| 2026-02-23 | 21.93 | 21.95 | 21.90 | 21.90 | -0.182% | 8,164 | -6.871% |
| 2026-02-20 | 21.91 | 21.94 | 21.87 | 21.94 | +0.289% | 68,916 | -7.041% |
| 2026-02-19 | 21.88 | 21.88 | 21.88 | 21.88 | +0.077% | 28 | -6.772% |
| 2026-02-18 | 21.86 | 21.88 | 21.86 | 21.86 | +0.253% | 6,995 | -6.700% |
| 2026-02-17 | 21.74 | 21.83 | 21.74 | 21.80 | +0.147% | 1,396 | -6.463% |
| 2026-02-13 | 21.82 | 21.82 | 21.77 | 21.77 | +0.194% | 5,626 | -6.325% |
| 2026-02-12 | 21.81 | 21.81 | 21.73 | 21.73 | -0.181% | 1,415 | -6.144% |
| 2026-02-11 | 21.72 | 21.77 | 21.72 | 21.77 | -0.011% | 2,316 | -6.313% |
| 2026-02-10 | 21.84 | 21.86 | 21.77 | 21.77 | +0.075% | 4,661 | -6.323% |
| 2026-02-09 | 21.74 | 21.80 | 21.71 | 21.76 | +0.049% | 6,868 | -6.253% |
| 2026-02-06 | 21.71 | 21.75 | 21.67 | 21.75 | +0.744% | 9,958 | -6.207% |
| 2026-02-05 | 21.62 | 21.64 | 21.58 | 21.58 | -0.195% | 1,262 | -5.510% |
| 2026-02-04 | 21.68 | 21.69 | 21.59 | 21.63 | -0.085% | 32,366 | -5.693% |
| 2026-02-03 | 22.19 | 22.19 | 21.61 | 21.64 | -0.345% | 8,840 | -5.774% |
| 2026-02-02 | 21.75 | 21.75 | 21.68 | 21.72 | +0.398% | 2,537 | -6.099% |
| 2026-01-30 | 21.64 | 21.64 | 21.63 | 21.63 | +0.069% | 3,705 | -5.725% |
| 2026-01-29 | 21.70 | 21.71 | 21.60 | 21.62 | -0.047% | 7,650 | -5.660% |
| 2026-01-28 | 21.61 | 21.63 | 21.60 | 21.63 | -0.305% | 1,988 | -5.704% |
| 2026-01-27 | 21.65 | 21.70 | 21.65 | 21.70 | +0.093% | 2,579 | -5.991% |
| 2026-01-26 | 21.70 | 21.71 | 21.65 | 21.68 | +0.252% | 12,477 | -5.904% |
| 2026-01-23 | 21.65 | 21.65 | 21.62 | 21.62 | +0.094% | 1,589 | -5.667% |
| 2026-01-22 | 21.59 | 21.63 | 21.59 | 21.60 | +0.093% | 2,669 | -5.578% |
| 2026-01-21 | 21.47 | 21.61 | 21.47 | 21.58 | +0.490% | 38,965 | -5.491% |
| 2026-01-20 | 21.65 | 21.65 | 21.47 | 21.47 | -1.082% | 9,668 | -5.027% |
| 2026-01-16 | 21.73 | 21.73 | 21.69 | 21.71 | -0.092% | 488 | -6.055% |
| 2026-01-15 | 21.75 | 21.76 | 21.70 | 21.73 | -0.047% | 2,964 | -6.141% |
| 2026-01-14 | 21.65 | 21.74 | 21.65 | 21.74 | +0.184% | 5,951 | -6.185% |
| 2026-01-13 | 21.71 | 21.72 | 21.70 | 21.70 | +0.069% | 12,222 | -6.012% |
| 2026-01-12 | 21.70 | 21.70 | 21.67 | 21.69 | -0.207% | 4,504 | -5.948% |
| 2026-01-09 | 21.75 | 21.75 | 21.61 | 21.73 | +0.417% | 13,826 | -6.142% |
| 2026-01-08 | 21.65 | 21.69 | 21.61 | 21.64 | -0.094% | 5,224 | -5.751% |
| 2026-01-07 | 21.66 | 21.66 | 21.66 | 21.66 | +0.301% | 1,307 | -5.839% |
| 2026-01-06 | 21.56 | 21.61 | 21.56 | 21.59 | +0.115% | 2,108 | -5.555% |
| 2026-01-05 | 21.63 | 21.63 | 21.53 | 21.57 | +0.209% | 6,165 | -5.447% |
| 2026-01-02 | 21.62 | 21.62 | 21.45 | 21.53 | +0.303% | 5,588 | -5.249% |
| 2025-12-31 | 21.56 | 21.56 | 21.45 | 21.46 | -0.232% | 91,520 | -4.962% |
| 2025-12-30 | 21.50 | 21.52 | 21.46 | 21.51 | +0.047% | 5,243 | -5.182% |
| 2025-12-29 | 21.59 | 21.59 | 21.45 | 21.50 | -0.028% | 29,684 | -5.138% |
| 2025-12-26 | 21.58 | 21.58 | 21.49 | 21.51 | -0.320% | 5,586 | -5.165% |
| 2025-12-24 | 21.52 | 21.60 | 21.52 | 21.57 | +0.393% | 10,642 | -5.468% |
| 2025-12-23 | 21.42 | 21.49 | 21.42 | 21.49 | -1.034% | 7,526 | -5.096% |
| 2025-12-22 | 21.70 | 21.75 | 21.65 | 21.71 | +0.216% | 14,041 | -6.077% |
| 2025-12-19 | 21.75 | 21.75 | 21.64 | 21.67 | +0.298% | 3,373 | -5.875% |
| 2025-12-18 | 21.66 | 21.66 | 21.57 | 21.60 | +0.088% | 28,252 | -5.594% |
| 2025-12-17 | 21.59 | 21.63 | 21.57 | 21.59 | -0.369% | 2,549 | -5.512% |
| 2025-12-16 | 21.61 | 21.69 | 21.60 | 21.66 | +0.278% | 26,329 | -5.861% |
| 2025-12-15 | 21.66 | 21.66 | 21.60 | 21.61 | -0.208% | 4,497 | -5.599% |
| 2025-12-12 | 21.68 | 21.68 | 21.65 | 21.65 | -0.279% | 1,210 | -5.795% |
| 2025-12-11 | 21.71 | 21.75 | 21.71 | 21.71 | -0.068% | 9,888 | -6.058% |
| 2025-12-10 | 21.77 | 21.77 | 21.69 | 21.73 | +0.213% | 54,294 | -6.122% |
| 2025-12-09 | 21.72 | 21.72 | 21.66 | 21.68 | -0.051% | 1,410 | -5.922% |
| 2025-12-08 | 21.77 | 21.77 | 21.67 | 21.69 | -0.074% | 19,996 | -5.970% |
| 2025-12-05 | 21.69 | 21.71 | 21.69 | 21.71 | +0.283% | 66,400 | -6.039% |
| 2025-12-04 | 21.64 | 21.65 | 21.64 | 21.64 | -0.253% | 2,828 | -5.774% |
| 2025-12-03 | 21.68 | 21.71 | 21.68 | 21.70 | +0.462% | 15,652 | -6.012% |
| 2025-12-02 | 21.65 | 21.65 | 21.58 | 21.60 | -0.066% | 9,710 | -5.577% |
| 2025-12-01 | 21.65 | 21.66 | 21.61 | 21.61 | -0.349% | 4,859 | -5.640% |
| 2025-11-28 | 21.64 | 21.70 | 21.64 | 21.69 | +0.131% | 1,636 | -5.969% |
| 2025-11-26 | 21.73 | 21.73 | 21.65 | 21.66 | +0.275% | 5,609 | -5.846% |
| 2025-11-25 | 21.52 | 21.62 | 21.52 | 21.60 | +0.103% | 5,303 | -5.587% |
| 2025-11-24 | 21.50 | 21.58 | 21.50 | 21.58 | +0.873% | 2,279 | -5.490% |
| 2025-11-21 | 21.41 | 21.44 | 21.39 | 21.39 | +0.044% | 3,582 | -4.665% |
| 2025-11-20 | 21.67 | 21.67 | 21.38 | 21.38 | -0.262% | 5,028 | -4.623% |
| 2025-11-19 | 21.49 | 21.49 | 21.44 | 21.44 | -0.186% | 3,705 | -4.873% |
| 2025-11-18 | 21.46 | 21.48 | 21.46 | 21.48 | +0.140% | 1,411 | -5.050% |
| 2025-11-17 | 21.53 | 21.53 | 21.45 | 21.45 | -0.047% | 3,184 | -4.917% |
| 2025-11-14 | 21.50 | 21.50 | 21.46 | 21.46 | -0.278% | 289 | -4.962% |
| 2025-11-13 | 21.74 | 21.74 | 21.52 | 21.52 | -0.416% | 2,658 | -5.226% |
| 2025-11-12 | 21.93 | 21.93 | 21.61 | 21.61 | -0.138% | 3,199 | -5.621% |
| 2025-11-11 | 21.63 | 21.66 | 21.59 | 21.64 | +0.138% | 5,448 | -5.751% |
| 2025-11-10 | 21.43 | 21.61 | 21.43 | 21.61 | +0.418% | 2,465 | -5.621% |
| 2025-11-07 | 21.55 | 21.55 | 21.50 | 21.52 | -0.068% | 1,506 | -5.226% |
| 2025-11-06 | 21.51 | 21.55 | 21.50 | 21.53 | +0.016% | 23,189 | -5.291% |
| 2025-11-05 | 21.54 | 21.55 | 21.53 | 21.53 | -0.155% | 2,554 | -5.276% |
| 2025-11-04 | 21.75 | 21.75 | 21.55 | 21.56 | -0.049% | 9,549 | -5.423% |
| 2025-11-03 | 21.81 | 21.81 | 21.58 | 21.58 | -0.181% | 4,278 | -5.469% |
| 2025-10-31 | 21.62 | 21.67 | 21.60 | 21.61 | +0.136% | 8,161 | -5.640% |
| 2025-10-30 | 21.60 | 21.63 | 21.55 | 21.59 | -0.229% | 13,688 | -5.512% |
| 2025-10-29 | 21.71 | 21.71 | 21.63 | 21.63 | -0.187% | 1,856 | -5.728% |
| 2025-10-28 | 21.66 | 21.69 | 21.66 | 21.68 | -0.160% | 4,391 | -5.905% |
| 2025-10-27 | 21.78 | 21.78 | 21.67 | 21.71 | +0.233% | 3,298 | -6.056% |
| 2025-10-24 | 21.68 | 21.69 | 21.66 | 21.66 | +0.113% | 2,584 | -5.837% |
| 2025-10-23 | 21.64 | 21.64 | 21.64 | 21.64 | +0.104% | 16 | -5.730% |
| 2025-10-22 | 21.61 | 21.61 | 21.61 | 21.61 | -0.081% | 71 | -5.632% |
| 2025-10-21 | 21.75 | 21.75 | 21.63 | 21.63 | +0.046% | 5,167 | -5.708% |
| 2025-10-20 | 21.72 | 21.72 | 21.58 | 21.62 | +0.185% | 1,657 | -5.665% |
| 2025-10-17 | 21.58 | 21.58 | 21.58 | 21.58 | +0.093% | 83 | -5.490% |
| 2025-10-16 | 21.73 | 21.73 | 21.48 | 21.56 | +0.209% | 5,065 | -5.402% |
| 2025-10-15 | 21.69 | 21.69 | 21.52 | 21.52 | +0.289% | 720 | -5.204% |
| 2025-10-14 | 21.58 | 21.58 | 21.43 | 21.45 | -0.032% | 1,486 | -4.931% |
| 2025-10-13 | 21.44 | 21.46 | 21.41 | 21.46 | +0.607% | 5,731 | -4.961% |
| 2025-10-10 | 21.40 | 21.48 | 21.33 | 21.33 | -0.340% | 659 | -4.385% |
| 2025-10-09 | 21.42 | 21.42 | 21.39 | 21.40 | -0.008% | 66,661 | -4.710% |
| 2025-10-08 | 21.44 | 21.45 | 21.41 | 21.41 | +0.164% | 26,689 | -4.717% |
| 2025-10-07 | 21.35 | 21.40 | 21.34 | 21.37 | -0.007% | 22,074 | -4.561% |
| 2025-10-06 | 21.30 | 21.41 | 21.30 | 21.37 | +0.289% | 13,539 | -4.568% |
| 2025-10-03 | 21.34 | 21.41 | 21.31 | 21.31 | -1.525% | 29,155 | -4.292% |
| 2025-10-02 | 21.83 | 21.83 | 21.64 | 21.64 | +0.069% | 853 | -5.752% |
| 2025-10-01 | 21.57 | 21.66 | 21.57 | 21.63 | +0.083% | 5,006 | -5.686% |
| 2025-09-30 | 21.56 | 21.64 | 21.56 | 21.61 | +0.195% | 7,368 | -5.608% |
| 2025-09-29 | 21.77 | 21.77 | 21.54 | 21.57 | +0.209% | 5,704 | -5.424% |
| 2025-09-26 | 21.50 | 21.55 | 21.48 | 21.52 | +0.100% | 11,789 | -5.226% |
| 2025-09-25 | 21.50 | 21.50 | 21.47 | 21.50 | -0.364% | 984 | -5.131% |
| 2025-09-24 | 21.56 | 21.58 | 21.56 | 21.58 | -0.153% | 430 | -5.477% |
| 2025-09-23 | 21.63 | 21.63 | 21.59 | 21.61 | -0.162% | 407 | -5.621% |
| 2025-09-22 | 21.61 | 21.66 | 21.61 | 21.64 | +0.157% | 3,357 | -5.774% |
| 2025-09-19 | 21.59 | 21.61 | 21.59 | 21.61 | +0.014% | 507 | -5.625% |
| 2025-09-18 | 21.57 | 21.63 | 21.57 | 21.61 | -0.091% | 1,110 | -5.612% |
| 2025-09-17 | 21.70 | 21.70 | 21.63 | 21.63 | -0.011% | 1,865 | -5.698% |
| 2025-09-16 | 21.63 | 21.63 | 21.63 | 21.63 | -0.003% | 2,630 | -5.708% |
| 2025-09-15 | 21.58 | 21.66 | 21.53 | 21.63 | +0.327% | 7,119 | -5.711% |
| 2025-09-12 | 21.57 | 21.57 | 21.56 | 21.56 | 0.000% | 1,080 | -5.402% |
| 2025-09-11 | 21.49 | 21.56 | 21.49 | 21.56 | +0.337% | 10,596 | -5.402% |
| 2025-09-10 | 21.46 | 21.51 | 21.46 | 21.49 | +0.478% | 1,630 | -5.083% |
| 2025-09-09 | 21.38 | 21.39 | 21.38 | 21.39 | -0.069% | 880 | -4.629% |
| 2025-09-08 | 21.37 | 21.40 | 21.37 | 21.40 | +0.635% | 333 | -4.695% |
| 2025-09-05 | 21.30 | 21.31 | 21.23 | 21.27 | +0.440% | 2,279 | -4.090% |
| 2025-09-04 | 21.12 | 21.17 | 21.11 | 21.17 | +0.412% | 12,204 | -3.668% |
| 2025-09-03 | 21.07 | 21.11 | 21.07 | 21.09 | +0.500% | 1,253 | -3.271% |
| 2025-09-02 | 21.03 | 21.05 | 20.90 | 20.98 | -0.402% | 14,160 | -2.787% |
| 2025-08-29 | 21.07 | 21.07 | 21.06 | 21.06 | -0.049% | 1,011 | -3.178% |
| 2025-08-28 | 21.05 | 21.07 | 21.05 | 21.07 | +0.084% | 481 | -3.225% |
| 2025-08-27 | 20.97 | 21.06 | 20.97 | 21.06 | +0.154% | 417 | -3.144% |
| 2025-08-26 | 21.01 | 21.02 | 21.01 | 21.02 | +0.095% | 398 | -2.995% |
| 2025-08-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 147 | -2.903% |
| 2025-08-22 | 20.86 | 21.04 | 20.86 | 21.00 | +0.310% | 4,141 | -2.903% |
| 2025-08-21 | 20.94 | 20.94 | 20.86 | 20.94 | 0.000% | 2,175 | -2.601% |
| 2025-08-20 | 20.81 | 20.98 | 20.81 | 20.94 | -0.024% | 2,407 | -2.601% |
| 2025-08-19 | 21.02 | 21.02 | 20.95 | 20.95 | -0.212% | 989 | -2.624% |
| 2025-08-18 | 20.96 | 21.03 | 20.96 | 20.99 | -0.070% | 2,055 | -2.830% |
| 2025-08-15 | 21.04 | 21.04 | 21.00 | 21.00 | -0.051% | 863 | -2.899% |
| 2025-08-14 | 21.08 | 21.08 | 21.02 | 21.02 | -0.214% | 2,412 | -2.949% |
| 2025-08-13 | 21.06 | 21.08 | 21.06 | 21.06 | +0.098% | 7,200 | -3.156% |
| 2025-08-12 | 21.03 | 21.04 | 21.03 | 21.04 | +0.148% | 228 | -3.061% |
| 2025-08-11 | 21.03 | 21.03 | 20.98 | 21.01 | +0.207% | 3,307 | -2.918% |
| 2025-08-08 | 20.89 | 21.00 | 20.89 | 20.96 | -0.001% | 21,660 | -2.717% |
| 2025-08-07 | 21.00 | 21.02 | 20.94 | 20.97 | -0.047% | 11,801 | -2.718% |
| 2025-08-06 | 20.98 | 20.99 | 20.98 | 20.98 | +0.095% | 319 | -2.764% |
| 2025-08-05 | 20.95 | 21.00 | 20.95 | 20.95 | +0.003% | 2,804 | -2.671% |
| 2025-08-04 | 20.97 | 20.98 | 20.93 | 20.95 | +0.164% | 2,837 | -2.668% |
| 2025-08-01 | 20.98 | 20.98 | 20.92 | 20.92 | +0.000% | 5,598 | -2.508% |
| 2025-07-31 | 20.92 | 20.93 | 20.90 | 20.92 | +0.178% | 1,548 | -2.508% |
| 2025-07-30 | 20.94 | 20.94 | 20.88 | 20.88 | -0.214% | 863 | -2.334% |
| 2025-07-29 | 20.91 | 20.94 | 20.91 | 20.93 | +0.153% | 1,405 | -2.544% |
| 2025-07-28 | 20.89 | 20.91 | 20.86 | 20.90 | +0.024% | 3,332 | -2.394% |
| 2025-07-25 | 20.89 | 20.89 | 20.86 | 20.89 | +0.141% | 3,105 | -2.371% |
| 2025-07-24 | 20.83 | 20.87 | 20.82 | 20.86 | +0.005% | 898 | -2.233% |
| 2025-07-23 | 20.86 | 20.86 | 20.81 | 20.86 | -0.063% | 2,729 | -2.228% |
| 2025-07-22 | 20.85 | 20.87 | 20.84 | 20.87 | +0.087% | 291 | -2.289% |
| 2025-07-21 | 20.87 | 20.89 | 20.84 | 20.86 | +0.340% | 10,531 | -2.204% |
| 2025-07-18 | 21.00 | 21.00 | 20.73 | 20.78 | +0.021% | 3,495 | -1.872% |
| 2025-07-17 | 20.78 | 20.79 | 20.76 | 20.78 | 0.000% | 1,900 | -1.851% |
| 2025-07-16 | 20.82 | 20.84 | 20.73 | 20.78 | -0.180% | 16,071 | -1.851% |
| 2025-07-15 | 20.84 | 20.85 | 20.81 | 20.82 | -0.224% | 1,962 | -2.028% |
| 2025-07-14 | 21.00 | 21.00 | 20.79 | 20.86 | -0.171% | 31,174 | -2.247% |
| 2025-07-11 | 20.90 | 20.90 | 20.90 | 20.90 | -0.279% | 760 | -2.414% |
| 2025-07-10 | 20.93 | 20.96 | 20.93 | 20.96 | +0.254% | 2,066 | -2.686% |
| 2025-07-09 | 20.87 | 20.91 | 20.87 | 20.91 | +0.096% | 627 | -2.439% |
| 2025-07-08 | 20.89 | 20.89 | 20.88 | 20.89 | +0.003% | 1,683 | -2.345% |
| 2025-07-07 | 20.73 | 20.93 | 20.73 | 20.88 | +0.045% | 41,760 | -2.342% |
| 2025-07-03 | 20.98 | 20.98 | 20.88 | 20.88 | -1.256% | 2,108 | -2.298% |
| 2025-07-02 | 21.14 | 21.16 | 21.11 | 21.14 | -0.092% | 13,318 | -3.525% |
| 2025-07-01 | 21.11 | 21.16 | 21.09 | 21.16 | +0.330% | 7,202 | -3.614% |
| 2025-06-30 | 21.00 | 21.11 | 21.00 | 21.09 | +0.082% | 8,026 | -3.295% |
| 2025-06-27 | 21.24 | 21.24 | 21.02 | 21.07 | +0.181% | 12,334 | -3.216% |
| 2025-06-26 | 21.05 | 21.05 | 21.04 | 21.04 | +0.084% | 606 | -3.041% |
| 2025-06-25 | 21.00 | 21.02 | 20.98 | 21.02 | +0.144% | 2,559 | -2.959% |
| 2025-06-24 | 20.98 | 21.00 | 20.98 | 20.99 | +0.072% | 2,377 | -2.819% |
| 2025-06-23 | 20.99 | 21.00 | 20.96 | 20.97 | +0.296% | 1,816 | -2.749% |
| 2025-06-20 | 20.89 | 20.91 | 20.89 | 20.91 | +0.022% | 614 | -2.462% |
| 2025-06-18 | 20.94 | 21.00 | 20.91 | 20.91 | -0.070% | 11,889 | -2.440% |
| 2025-06-17 | 20.93 | 20.93 | 20.92 | 20.92 | +0.025% | 105 | -2.508% |
| 2025-06-16 | 21.02 | 21.02 | 20.90 | 20.91 | +0.215% | 1,845 | -2.483% |
| 2025-06-13 | 20.88 | 20.91 | 20.86 | 20.87 | -0.335% | 817 | -2.274% |
| 2025-06-12 | 20.89 | 20.94 | 20.89 | 20.94 | +0.528% | 1,524 | -2.601% |
| 2025-06-11 | 20.76 | 20.88 | 20.76 | 20.83 | +0.097% | 21,057 | -2.087% |
| 2025-06-10 | 20.69 | 20.84 | 20.69 | 20.81 | -0.048% | 9,987 | -1.992% |
| 2025-06-09 | 20.72 | 20.82 | 20.72 | 20.82 | +0.240% | 4,929 | -2.039% |
| 2025-06-06 | 20.69 | 20.83 | 20.69 | 20.77 | -0.215% | 4,983 | -1.804% |
| 2025-06-05 | 20.81 | 20.82 | 20.78 | 20.81 | -0.002% | 2,490 | -2.014% |
| 2025-06-04 | 20.82 | 20.82 | 20.82 | 20.82 | +0.169% | 503 | -2.017% |
| 2025-06-03 | 20.77 | 20.79 | 20.74 | 20.78 | +0.097% | 4,129 | -1.851% |
| 2025-06-02 | 20.75 | 20.76 | 20.72 | 20.76 | -0.278% | 5,049 | -1.756% |
| 2025-05-30 | 21.00 | 21.00 | 20.77 | 20.82 | -0.037% | 1,850 | -2.029% |
| 2025-05-29 | 20.85 | 20.86 | 20.83 | 20.83 | +0.118% | 572 | -2.066% |
| 2025-05-28 | 20.78 | 20.83 | 20.78 | 20.80 | -0.426% | 7,629 | -1.950% |
| 2025-05-27 | 20.70 | 20.89 | 20.70 | 20.89 | +0.808% | 14,019 | -2.368% |
| 2025-05-23 | 20.72 | 20.75 | 20.70 | 20.72 | -0.333% | 13,477 | -1.579% |
| 2025-05-22 | 20.74 | 20.85 | 20.69 | 20.79 | +0.150% | 5,717 | -1.907% |
| 2025-05-21 | 20.81 | 20.81 | 20.76 | 20.76 | -0.595% | 217 | -1.760% |
| 2025-05-20 | 20.90 | 20.94 | 20.89 | 20.89 | -0.200% | 1,489 | -2.345% |
| 2025-05-19 | 20.83 | 20.93 | 20.83 | 20.93 | -0.111% | 4,674 | -2.540% |
| 2025-05-16 | 20.91 | 20.95 | 20.91 | 20.95 | +0.383% | 142 | -2.648% |
| 2025-05-15 | 20.91 | 20.91 | 20.87 | 20.87 | +0.167% | 8,346 | -2.275% |
| 2025-05-14 | 20.83 | 20.84 | 20.82 | 20.84 | -0.167% | 38,979 | -2.111% |
| 2025-05-13 | 20.85 | 20.89 | 20.85 | 20.87 | +0.037% | 2,102 | -2.275% |
| 2025-05-12 | 21.00 | 21.00 | 20.81 | 20.86 | +0.184% | 1,514 | -2.238% |
| 2025-05-09 | 20.86 | 20.86 | 20.81 | 20.82 | +0.034% | 2,777 | -2.059% |
| 2025-05-08 | 20.85 | 20.88 | 20.82 | 20.82 | -0.282% | 4,826 | -2.026% |
| 2025-05-07 | 20.83 | 20.88 | 20.83 | 20.88 | +0.123% | 317 | -2.302% |
| 2025-05-06 | 20.75 | 20.86 | 20.75 | 20.85 | +0.324% | 6,042 | -2.182% |
| 2025-05-05 | 20.78 | 20.78 | 20.75 | 20.78 | -0.214% | 5,712 | -1.865% |
| 2025-05-02 | 20.84 | 20.84 | 20.77 | 20.83 | -0.091% | 13,571 | -2.075% |
| 2025-05-01 | 20.85 | 20.85 | 20.82 | 20.85 | -0.001% | 571 | -2.164% |
| 2025-04-30 | 20.76 | 20.85 | 20.76 | 20.85 | +0.297% | 4,891 | -2.165% |
| 2025-04-29 | 20.73 | 20.78 | 20.72 | 20.78 | +0.266% | 8,090 | -1.874% |
| 2025-04-28 | 20.66 | 20.73 | 20.66 | 20.73 | +0.168% | 1,717 | -1.613% |
| 2025-04-25 | 20.69 | 20.69 | 20.69 | 20.69 | +0.217% | 3,505 | -1.448% |
| 2025-04-24 | 20.66 | 20.66 | 20.62 | 20.65 | +0.536% | 6,386 | -1.233% |
| 2025-04-23 | 20.54 | 20.68 | 20.54 | 20.54 | +0.310% | 12,186 | -0.704% |
| 2025-04-22 | 20.36 | 20.48 | 20.35 | 20.48 | +0.697% | 399 | -0.397% |
| 2025-04-21 | 20.43 | 20.56 | 20.25 | 20.33 | -1.047% | 27,218 | +0.298% |
| 2025-04-17 | 20.40 | 20.57 | 20.40 | 20.55 | +0.097% | 1,348 | -0.753% |
| 2025-04-16 | 20.54 | 20.60 | 20.53 | 20.53 | -0.065% | 3,556 | -0.656% |
| 2025-04-15 | 20.50 | 20.54 | 20.50 | 20.54 | +0.209% | 516 | -0.720% |
| 2025-04-14 | 20.20 | 20.52 | 20.20 | 20.50 | 0.000% | 28,950 | -0.513% |