OVS
Overlay Shares Small Cap Equity ETF
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
38.92USD+1.792%(+0.69)16,857
Pre-marketOct 2, 2026 8:30:30 AM EDT
38.50USD+0.694%(+0.27)
OVS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.03 | 39.12 | 38.77 | 38.90 | +1.740% | 16,857 | 0.000% |
| 2026-10-01 | 38.21 | 41.00 | 37.73 | 38.23 | +0.196% | 14,670 | +1.740% |
| 2026-09-30 | 38.65 | 38.65 | 38.16 | 38.16 | -0.625% | 18,336 | +1.939% |
| 2026-09-29 | 38.51 | 38.53 | 38.12 | 38.40 | -1.336% | 14,751 | +1.302% |
| 2026-09-28 | 38.88 | 39.12 | 38.70 | 38.92 | -0.910% | 15,199 | -0.051% |
| 2026-09-25 | 39.36 | 39.41 | 38.99 | 39.28 | +0.505% | 7,920 | -0.961% |
| 2026-09-24 | 39.00 | 39.13 | 38.75 | 39.08 | -0.281% | 16,960 | -0.461% |
| 2026-09-23 | 39.64 | 39.64 | 39.19 | 39.19 | -1.359% | 20,476 | -0.740% |
| 2026-09-22 | 39.86 | 39.94 | 39.60 | 39.73 | +0.354% | 12,426 | -2.089% |
| 2026-09-21 | 39.58 | 39.68 | 39.47 | 39.59 | +0.559% | 11,869 | -1.743% |
| 2026-09-18 | 39.38 | 39.38 | 39.14 | 39.37 | -0.455% | 12,614 | -1.194% |
| 2026-09-17 | 39.88 | 39.88 | 39.53 | 39.55 | +0.457% | 9,281 | -1.643% |
| 2026-09-16 | 39.80 | 39.85 | 38.98 | 39.37 | -0.373% | 7,516 | -1.194% |
| 2026-09-15 | 39.63 | 39.63 | 39.46 | 39.52 | -0.785% | 8,878 | -1.562% |
| 2026-09-14 | 39.79 | 40.02 | 39.76 | 39.83 | -0.797% | 20,247 | -2.335% |
| 2026-09-11 | 40.16 | 40.22 | 40.08 | 40.15 | +0.930% | 5,598 | -3.113% |
| 2026-09-10 | 40.01 | 40.01 | 39.67 | 39.78 | -1.094% | 31,090 | -2.212% |
| 2026-09-09 | 40.43 | 40.49 | 40.15 | 40.22 | -1.179% | 24,694 | -3.282% |
| 2026-09-08 | 41.18 | 41.18 | 40.70 | 40.70 | -0.877% | 29,412 | -4.423% |
| 2026-09-04 | 40.93 | 41.08 | 40.85 | 41.06 | +0.318% | 24,545 | -5.261% |
| 2026-09-03 | 41.09 | 41.09 | 40.60 | 40.93 | +0.695% | 18,930 | -4.960% |
| 2026-09-02 | 40.13 | 40.77 | 40.13 | 40.65 | +1.012% | 3,407 | -4.299% |
| 2026-09-01 | 40.81 | 40.81 | 40.18 | 40.24 | -1.252% | 18,429 | -3.330% |
| 2026-08-31 | 41.01 | 41.01 | 40.63 | 40.75 | -0.731% | 15,034 | -4.540% |
| 2026-08-28 | 41.38 | 41.40 | 41.05 | 41.05 | -0.845% | 15,933 | -5.238% |
| 2026-08-27 | 41.34 | 41.44 | 41.18 | 41.40 | -0.838% | 11,806 | -6.039% |
| 2026-08-26 | 41.64 | 41.85 | 41.62 | 41.75 | +0.126% | 12,618 | -6.826% |
| 2026-08-25 | 41.78 | 41.78 | 41.57 | 41.70 | +0.012% | 13,589 | -6.709% |
| 2026-08-24 | 41.90 | 41.90 | 41.57 | 41.69 | -0.566% | 20,243 | -6.698% |
| 2026-08-21 | 41.87 | 41.97 | 41.63 | 41.93 | +0.890% | 25,073 | -7.226% |
| 2026-08-20 | 42.07 | 42.07 | 41.56 | 41.56 | -1.540% | 27,491 | -6.400% |
| 2026-08-19 | 42.38 | 42.54 | 42.20 | 42.21 | +0.261% | 19,847 | -7.842% |
| 2026-08-18 | 42.40 | 42.46 | 42.10 | 42.10 | -1.515% | 8,760 | -7.601% |
| 2026-08-17 | 42.79 | 42.89 | 42.72 | 42.75 | -0.495% | 11,657 | -9.001% |
| 2026-08-14 | 42.75 | 43.03 | 42.70 | 42.96 | +0.530% | 13,703 | -9.451% |
| 2026-08-13 | 42.81 | 42.81 | 42.64 | 42.73 | +0.385% | 10,265 | -8.971% |
| 2026-08-12 | 42.42 | 42.62 | 42.24 | 42.57 | +0.579% | 22,336 | -8.621% |
| 2026-08-11 | 42.62 | 42.62 | 42.33 | 42.33 | +0.306% | 4,764 | -8.092% |
| 2026-08-10 | 42.42 | 42.42 | 42.20 | 42.20 | -0.738% | 12,734 | -7.811% |
| 2026-08-07 | 42.38 | 42.59 | 42.38 | 42.51 | +0.902% | 12,505 | -8.492% |
| 2026-08-06 | 42.36 | 42.36 | 42.13 | 42.13 | -0.777% | 3,739 | -7.667% |
| 2026-08-05 | 42.87 | 42.87 | 42.46 | 42.46 | -1.003% | 15,473 | -8.384% |
| 2026-08-04 | 42.14 | 42.93 | 42.14 | 42.89 | +1.982% | 15,718 | -9.303% |
| 2026-08-03 | 41.50 | 42.06 | 41.50 | 42.06 | +1.736% | 15,324 | -7.505% |
| 2026-07-31 | 41.82 | 41.82 | 40.85 | 41.34 | +0.061% | 15,367 | -5.900% |
| 2026-07-30 | 41.02 | 41.31 | 40.79 | 41.31 | +1.283% | 12,814 | -5.842% |
| 2026-07-29 | 41.25 | 41.50 | 40.69 | 40.79 | -2.626% | 41,036 | -4.633% |
| 2026-07-28 | 41.60 | 41.89 | 41.59 | 41.89 | +0.576% | 13,223 | -7.138% |
| 2026-07-27 | 41.95 | 41.98 | 41.44 | 41.65 | +0.589% | 13,052 | -6.603% |
| 2026-07-24 | 41.55 | 41.78 | 41.41 | 41.41 | +0.026% | 6,375 | -6.053% |
| 2026-07-23 | 41.63 | 41.63 | 41.26 | 41.40 | -0.992% | 12,415 | -6.028% |
| 2026-07-22 | 42.00 | 42.01 | 41.69 | 41.81 | -0.475% | 12,163 | -6.960% |
| 2026-07-21 | 41.60 | 42.01 | 41.60 | 42.01 | +1.076% | 6,511 | -7.402% |
| 2026-07-20 | 42.30 | 42.30 | 41.56 | 41.56 | -0.706% | 20,023 | -6.405% |
| 2026-07-17 | 41.89 | 42.17 | 41.72 | 41.86 | -1.140% | 4,747 | -7.066% |
| 2026-07-16 | 42.03 | 42.53 | 42.03 | 42.34 | +0.594% | 8,617 | -8.125% |
| 2026-07-15 | 41.83 | 42.16 | 41.83 | 42.09 | +0.630% | 11,791 | -7.579% |
| 2026-07-14 | 41.94 | 42.00 | 41.72 | 41.83 | +0.432% | 16,219 | -6.997% |
| 2026-07-13 | 41.97 | 42.02 | 41.55 | 41.65 | -0.580% | 8,757 | -6.595% |
| 2026-07-10 | 41.96 | 42.00 | 41.85 | 41.89 | +0.046% | 12,212 | -7.136% |
| 2026-07-09 | 41.57 | 41.97 | 41.57 | 41.87 | +1.454% | 13,575 | -7.093% |
| 2026-07-08 | 41.46 | 41.48 | 40.96 | 41.27 | -1.258% | 13,005 | -5.743% |
| 2026-07-07 | 42.25 | 42.25 | 41.77 | 41.80 | -0.940% | 9,460 | -6.928% |
| 2026-07-06 | 42.24 | 42.35 | 42.19 | 42.19 | +0.455% | 7,913 | -7.803% |
| 2026-07-02 | 42.80 | 42.80 | 41.66 | 42.00 | -0.927% | 6,952 | -7.383% |
| 2026-07-01 | 42.62 | 42.66 | 42.39 | 42.39 | -0.600% | 7,632 | -8.242% |
| 2026-06-30 | 42.14 | 42.68 | 42.14 | 42.65 | +0.997% | 17,208 | -8.792% |
| 2026-06-29 | 42.16 | 42.23 | 41.88 | 42.23 | +0.235% | 30,295 | -7.883% |
| 2026-06-26 | 41.81 | 42.13 | 41.78 | 42.13 | -0.095% | 7,376 | -7.667% |
| 2026-06-25 | 42.23 | 42.41 | 42.08 | 42.17 | +1.030% | 5,718 | -7.754% |
| 2026-06-24 | 41.48 | 42.00 | 41.47 | 41.74 | +1.115% | 41,591 | -6.804% |
| 2026-06-23 | 41.22 | 41.46 | 41.22 | 41.28 | -0.410% | 3,824 | -5.765% |
| 2026-06-22 | 41.88 | 41.88 | 41.45 | 41.45 | -0.194% | 8,613 | -6.151% |
| 2026-06-18 | 41.41 | 41.53 | 41.34 | 41.53 | +2.014% | 13,047 | -6.333% |
| 2026-06-17 | 41.46 | 41.59 | 40.70 | 40.71 | -1.329% | 11,700 | -4.446% |
| 2026-06-16 | 41.84 | 41.84 | 41.26 | 41.26 | -0.678% | 1,106 | -5.716% |
| 2026-06-15 | 41.65 | 41.65 | 41.54 | 41.54 | +0.169% | 1,729 | -6.355% |
| 2026-06-12 | 41.21 | 41.66 | 41.21 | 41.47 | +1.082% | 13,258 | -6.197% |
| 2026-06-11 | 40.28 | 41.03 | 40.27 | 41.03 | +2.437% | 2,741 | -5.182% |
| 2026-06-10 | 40.73 | 40.73 | 40.04 | 40.05 | -0.743% | 4,351 | -2.871% |
| 2026-06-09 | 40.96 | 40.96 | 39.60 | 40.35 | +0.908% | 2,870 | -3.594% |
| 2026-06-08 | 40.12 | 40.13 | 39.99 | 39.99 | +0.593% | 2,185 | -2.718% |
| 2026-06-05 | 40.25 | 40.25 | 39.71 | 39.75 | -2.331% | 3,174 | -2.142% |
| 2026-06-04 | 40.49 | 40.70 | 40.49 | 40.70 | +1.332% | 3,988 | -4.423% |
| 2026-06-03 | 40.21 | 40.36 | 40.17 | 40.17 | -0.976% | 3,145 | -3.150% |
| 2026-06-02 | 40.41 | 40.58 | 40.41 | 40.56 | +0.823% | 3,690 | -4.095% |
| 2026-06-01 | 39.97 | 40.23 | 39.87 | 40.23 | -0.347% | 1,700 | -3.306% |
| 2026-05-29 | 40.51 | 40.51 | 40.24 | 40.37 | -0.386% | 3,632 | -3.641% |
| 2026-05-28 | 40.23 | 40.59 | 40.23 | 40.53 | +0.178% | 6,168 | -4.014% |
| 2026-05-27 | 40.58 | 40.67 | 40.45 | 40.45 | -0.804% | 2,959 | -3.843% |
| 2026-05-26 | 40.20 | 40.80 | 40.20 | 40.78 | +1.607% | 1,207 | -4.616% |
| 2026-05-22 | 39.96 | 40.19 | 39.95 | 40.14 | +0.873% | 3,871 | -3.083% |
| 2026-05-21 | 39.19 | 39.90 | 39.19 | 39.79 | +0.380% | 2,135 | -2.237% |
| 2026-05-20 | 38.84 | 39.64 | 38.84 | 39.64 | +2.033% | 1,756 | -1.866% |
| 2026-05-19 | 39.28 | 39.28 | 38.79 | 38.85 | -1.095% | 2,452 | +0.129% |
| 2026-05-18 | 39.45 | 39.47 | 39.13 | 39.28 | +0.451% | 10,860 | -0.967% |
| 2026-05-15 | 39.37 | 39.39 | 39.10 | 39.10 | -1.675% | 6,119 | -0.521% |
| 2026-05-14 | 39.78 | 40.02 | 39.68 | 39.77 | +0.644% | 6,275 | -2.187% |
| 2026-05-13 | 39.50 | 39.65 | 39.40 | 39.52 | -0.465% | 11,109 | -1.557% |
| 2026-05-12 | 39.61 | 39.70 | 39.38 | 39.70 | -1.121% | 150,807 | -2.015% |
| 2026-05-11 | 40.34 | 40.34 | 40.15 | 40.15 | -0.607% | 6,715 | -3.113% |
| 2026-05-08 | 40.32 | 40.43 | 40.32 | 40.40 | +0.573% | 2,856 | -3.701% |
| 2026-05-07 | 40.63 | 40.63 | 40.16 | 40.16 | -1.027% | 1,365 | -3.149% |
| 2026-05-06 | 40.45 | 40.58 | 40.38 | 40.58 | +0.699% | 2,763 | -4.144% |
| 2026-05-05 | 40.00 | 40.37 | 39.88 | 40.30 | +1.538% | 1,516 | -3.473% |
| 2026-05-04 | 40.00 | 40.01 | 39.53 | 39.69 | -1.050% | 1,899 | -1.989% |
| 2026-05-01 | 40.18 | 40.18 | 39.89 | 40.11 | +0.205% | 1,983 | -3.018% |
| 2026-04-30 | 39.66 | 40.03 | 39.66 | 40.03 | +1.909% | 6,426 | -2.819% |
| 2026-04-29 | 39.65 | 39.65 | 39.28 | 39.28 | -0.739% | 3,741 | -0.964% |
| 2026-04-28 | 39.99 | 39.99 | 39.54 | 39.57 | -1.424% | 6,624 | -1.696% |
| 2026-04-27 | 40.17 | 40.17 | 40.13 | 40.14 | +0.181% | 2,271 | -3.095% |
| 2026-04-24 | 40.16 | 40.16 | 39.85 | 40.07 | +0.658% | 2,634 | -2.920% |
| 2026-04-23 | 40.00 | 40.01 | 39.38 | 39.81 | -0.206% | 5,774 | -2.281% |
| 2026-04-22 | 40.01 | 40.01 | 39.74 | 39.89 | +0.636% | 6,753 | -2.482% |
| 2026-04-21 | 40.34 | 40.34 | 39.61 | 39.64 | -0.798% | 5,029 | -1.862% |
| 2026-04-20 | 39.77 | 40.05 | 39.64 | 39.96 | +0.475% | 5,454 | -2.645% |
| 2026-04-17 | 39.34 | 39.89 | 39.34 | 39.77 | +2.137% | 4,786 | -2.183% |
| 2026-04-16 | 38.94 | 38.94 | 38.94 | 38.94 | +0.294% | 155 | -0.093% |
| 2026-04-15 | 38.66 | 38.82 | 38.66 | 38.82 | -0.113% | 463 | +0.201% |
| 2026-04-14 | 38.91 | 38.92 | 38.87 | 38.87 | +0.546% | 4,536 | +0.087% |
| 2026-04-13 | 38.30 | 38.66 | 38.30 | 38.66 | +1.313% | 850 | +0.634% |
| 2026-04-10 | 38.24 | 38.24 | 38.09 | 38.15 | -0.498% | 758 | +1.955% |
| 2026-04-09 | 38.03 | 38.36 | 38.03 | 38.34 | +0.736% | 468 | +1.448% |
| 2026-04-08 | 38.14 | 38.14 | 38.06 | 38.06 | +2.736% | 367 | +2.195% |
| 2026-04-07 | 36.82 | 37.05 | 36.82 | 37.05 | +0.268% | 285 | +4.991% |
| 2026-04-06 | 36.80 | 36.96 | 36.80 | 36.95 | +0.583% | 1,407 | +5.272% |
| 2026-04-02 | 36.59 | 36.74 | 36.57 | 36.74 | +0.333% | 426 | +5.885% |
| 2026-04-01 | 36.78 | 36.94 | 36.59 | 36.62 | +0.679% | 1,837 | +6.238% |
| 2026-03-31 | 35.95 | 36.38 | 35.91 | 36.37 | +3.033% | 1,476 | +6.960% |
| 2026-03-30 | 36.29 | 36.29 | 35.30 | 35.30 | -0.800% | 2,487 | +10.204% |
| 2026-03-27 | 35.58 | 35.58 | 35.58 | 35.58 | -2.525% | 108 | +9.322% |
| 2026-03-26 | 36.70 | 36.70 | 36.50 | 36.50 | -1.248% | 1,448 | +6.562% |
| 2026-03-25 | 36.83 | 36.97 | 36.83 | 36.97 | +1.105% | 224 | +5.232% |
| 2026-03-24 | 36.19 | 36.71 | 36.19 | 36.56 | +0.560% | 1,704 | +6.394% |
| 2026-03-23 | 36.62 | 36.83 | 36.36 | 36.36 | +2.395% | 2,247 | +6.990% |
| 2026-03-20 | 35.71 | 35.71 | 35.45 | 35.51 | -2.163% | 676 | +9.553% |
| 2026-03-19 | 35.99 | 36.50 | 35.85 | 36.29 | +0.462% | 2,490 | +7.183% |
| 2026-03-18 | 36.43 | 36.56 | 36.13 | 36.13 | -1.430% | 1,280 | +7.679% |
| 2026-03-17 | 36.76 | 36.80 | 36.65 | 36.65 | +1.081% | 1,215 | +6.139% |
| 2026-03-16 | 36.33 | 36.33 | 36.26 | 36.26 | +1.291% | 145 | +7.287% |
| 2026-03-13 | 35.88 | 35.88 | 35.74 | 35.80 | -0.171% | 873 | +8.672% |
| 2026-03-12 | 35.88 | 36.26 | 35.86 | 35.86 | -2.202% | 1,005 | +8.486% |
| 2026-03-11 | 36.50 | 36.75 | 36.50 | 36.66 | -0.086% | 351 | +6.097% |
| 2026-03-10 | 37.16 | 37.33 | 36.70 | 36.70 | -0.591% | 2,560 | +6.006% |
| 2026-03-09 | 35.67 | 36.91 | 35.67 | 36.91 | +0.593% | 871 | +5.380% |
| 2026-03-06 | 36.63 | 36.88 | 36.63 | 36.70 | -2.441% | 931 | +6.005% |
| 2026-03-05 | 37.58 | 37.61 | 37.37 | 37.61 | -1.786% | 807 | +3.418% |
| 2026-03-04 | 38.09 | 38.30 | 38.09 | 38.30 | +0.650% | 769 | +1.570% |
| 2026-03-03 | 37.48 | 38.05 | 37.48 | 38.05 | -1.075% | 390 | +2.231% |
| 2026-03-02 | 38.43 | 38.46 | 38.43 | 38.46 | +0.790% | 1,015 | +1.132% |
| 2026-02-27 | 38.05 | 38.16 | 38.05 | 38.16 | -1.386% | 519 | +1.931% |
| 2026-02-26 | 38.56 | 38.70 | 38.27 | 38.70 | +0.584% | 10,457 | +0.519% |
| 2026-02-25 | 38.33 | 38.47 | 38.33 | 38.47 | -0.404% | 1,669 | +1.105% |
| 2026-02-24 | 38.65 | 38.69 | 38.63 | 38.63 | +1.197% | 1,167 | +0.697% |
| 2026-02-23 | 38.75 | 38.75 | 37.98 | 38.17 | -2.167% | 1,145 | +1.903% |
| 2026-02-20 | 38.76 | 39.02 | 38.64 | 39.02 | +0.647% | 10,849 | -0.305% |
| 2026-02-19 | 38.77 | 38.77 | 38.77 | 38.77 | -0.337% | 113 | +0.339% |
| 2026-02-18 | 39.07 | 39.07 | 38.90 | 38.90 | +0.561% | 834 | +0.001% |
| 2026-02-17 | 38.67 | 38.80 | 38.65 | 38.68 | +0.011% | 1,639 | +0.561% |
| 2026-02-13 | 38.80 | 38.96 | 38.68 | 38.68 | +1.252% | 1,818 | +0.572% |
| 2026-02-12 | 39.05 | 39.05 | 38.20 | 38.20 | -2.283% | 454 | +1.832% |
| 2026-02-11 | 39.00 | 39.16 | 38.94 | 39.09 | -0.027% | 550 | -0.493% |
| 2026-02-10 | 39.28 | 39.34 | 39.10 | 39.10 | -0.000% | 1,937 | -0.520% |
| 2026-02-09 | 38.93 | 39.26 | 38.93 | 39.10 | -0.038% | 2,451 | -0.520% |
| 2026-02-06 | 38.65 | 39.12 | 38.55 | 39.12 | +3.610% | 7,455 | -0.558% |
| 2026-02-05 | 37.96 | 38.12 | 37.75 | 37.76 | -0.983% | 10,264 | +3.032% |
| 2026-02-04 | 38.22 | 38.35 | 37.94 | 38.13 | +0.673% | 4,414 | +2.019% |
| 2026-02-03 | 38.09 | 38.24 | 37.49 | 37.88 | -0.201% | 4,413 | +2.706% |
| 2026-02-02 | 37.68 | 38.10 | 37.68 | 37.95 | +1.183% | 3,363 | +2.499% |
| 2026-01-30 | 37.74 | 37.74 | 37.35 | 37.51 | -0.623% | 33,867 | +3.711% |
| 2026-01-29 | 37.53 | 37.74 | 37.44 | 37.74 | +0.547% | 11,301 | +3.065% |
| 2026-01-28 | 37.71 | 37.72 | 37.54 | 37.54 | -1.318% | 1,252 | +3.629% |
| 2026-01-27 | 38.05 | 38.07 | 37.99 | 38.04 | -0.311% | 3,691 | +2.263% |
| 2026-01-26 | 38.16 | 38.18 | 38.08 | 38.16 | +0.166% | 10,626 | +1.945% |
| 2026-01-23 | 38.11 | 38.11 | 38.05 | 38.09 | -1.783% | 2,332 | +2.114% |
| 2026-01-22 | 38.74 | 39.11 | 38.74 | 38.79 | +0.300% | 1,173 | +0.294% |
| 2026-01-21 | 38.08 | 38.67 | 38.04 | 38.67 | +3.131% | 23,454 | +0.595% |
| 2026-01-20 | 37.56 | 37.56 | 37.50 | 37.50 | -2.294% | 1,583 | +3.744% |
| 2026-01-16 | 38.45 | 38.45 | 38.38 | 38.38 | -0.222% | 184 | +1.364% |
| 2026-01-15 | 38.49 | 38.50 | 38.46 | 38.46 | +1.583% | 212 | +1.139% |
| 2026-01-14 | 37.61 | 37.93 | 37.61 | 37.86 | +0.494% | 1,251 | +2.740% |
| 2026-01-13 | 37.76 | 37.76 | 37.67 | 37.68 | -0.125% | 1,009 | +3.248% |
| 2026-01-12 | 37.40 | 37.76 | 37.40 | 37.72 | +0.155% | 2,370 | +3.119% |
| 2026-01-09 | 37.61 | 37.66 | 37.61 | 37.66 | +0.842% | 375 | +3.279% |
| 2026-01-08 | 37.21 | 37.40 | 37.21 | 37.35 | +1.434% | 967 | +4.148% |
| 2026-01-07 | 36.94 | 36.94 | 36.77 | 36.82 | -0.862% | 1,819 | +5.641% |
| 2026-01-06 | 36.80 | 37.14 | 36.80 | 37.14 | +1.641% | 596 | +4.730% |
| 2026-01-05 | 36.64 | 36.65 | 36.54 | 36.54 | +1.579% | 705 | +6.448% |
| 2026-01-02 | 35.73 | 35.98 | 35.73 | 35.98 | +0.895% | 725 | +8.129% |
| 2025-12-31 | 35.66 | 35.66 | 35.66 | 35.66 | -1.229% | 38 | +9.097% |
| 2025-12-30 | 36.73 | 36.73 | 36.10 | 36.10 | -0.873% | 5,747 | +7.756% |
| 2025-12-29 | 36.42 | 36.42 | 36.42 | 36.42 | -0.679% | 10 | +6.815% |
| 2025-12-26 | 36.67 | 36.67 | 36.67 | 36.67 | -0.095% | 318 | +6.090% |
| 2025-12-24 | 36.71 | 36.71 | 36.59 | 36.70 | +0.499% | 2,782 | +5.989% |
| 2025-12-23 | 36.45 | 36.55 | 36.45 | 36.52 | -1.486% | 640 | +6.518% |
| 2025-12-22 | 37.07 | 37.07 | 37.07 | 37.07 | +0.953% | 170 | +4.935% |
| 2025-12-19 | 36.72 | 36.72 | 36.72 | 36.72 | +0.376% | 125 | +5.934% |
| 2025-12-18 | 36.68 | 36.75 | 36.55 | 36.58 | +0.466% | 3,214 | +6.332% |
| 2025-12-17 | 36.65 | 36.65 | 36.41 | 36.41 | -0.775% | 1,043 | +6.828% |
| 2025-12-16 | 36.85 | 36.85 | 36.53 | 36.70 | -0.673% | 5,055 | +6.000% |
| 2025-12-15 | 37.01 | 37.01 | 36.95 | 36.95 | -0.322% | 323 | +5.287% |
| 2025-12-12 | 37.07 | 37.07 | 37.07 | 37.07 | -1.295% | 143 | +4.948% |
| 2025-12-11 | 37.55 | 37.55 | 37.55 | 37.55 | +1.056% | 78 | +3.589% |
| 2025-12-10 | 36.70 | 37.16 | 36.69 | 37.16 | +2.093% | 1,244 | +4.683% |
| 2025-12-09 | 36.43 | 36.43 | 36.40 | 36.40 | +0.483% | 267 | +6.875% |
| 2025-12-08 | 36.39 | 36.39 | 36.22 | 36.22 | -0.468% | 436 | +7.390% |
| 2025-12-05 | 36.39 | 36.39 | 36.39 | 36.39 | -0.067% | 223 | +6.888% |
| 2025-12-04 | 36.42 | 36.42 | 36.42 | 36.42 | -0.131% | 134 | +6.816% |
| 2025-12-03 | 36.47 | 36.47 | 36.47 | 36.47 | +1.491% | 74 | +6.676% |
| 2025-12-02 | 35.85 | 36.04 | 35.85 | 35.93 | +0.204% | 3,161 | +8.267% |
| 2025-12-01 | 35.86 | 35.86 | 35.86 | 35.86 | -0.654% | 374 | +8.488% |
| 2025-11-28 | 36.09 | 36.09 | 36.09 | 36.09 | +0.070% | 30 | +7.778% |
| 2025-11-26 | 36.22 | 36.31 | 36.07 | 36.07 | +0.671% | 918 | +7.854% |
| 2025-11-25 | 35.35 | 35.88 | 35.35 | 35.83 | +2.897% | 1,512 | +8.577% |
| 2025-11-24 | 34.55 | 34.82 | 34.55 | 34.82 | +1.918% | 684 | +11.722% |
| 2025-11-21 | 34.19 | 34.31 | 34.16 | 34.16 | +3.092% | 779 | +13.865% |
| 2025-11-20 | 33.22 | 33.22 | 33.14 | 33.14 | -2.025% | 723 | +17.385% |
| 2025-11-19 | 34.16 | 34.16 | 33.76 | 33.82 | -0.156% | 1,209 | +15.007% |
| 2025-11-18 | 33.99 | 34.00 | 33.87 | 33.88 | -0.068% | 3,930 | +14.827% |
| 2025-11-17 | 34.56 | 34.56 | 33.90 | 33.90 | -2.352% | 1,098 | +14.750% |
| 2025-11-14 | 34.72 | 34.72 | 34.72 | 34.72 | -0.060% | 70 | +12.051% |
| 2025-11-13 | 35.22 | 35.22 | 34.74 | 34.74 | -2.545% | 1,298 | +11.984% |
| 2025-11-12 | 35.81 | 35.81 | 35.64 | 35.64 | -0.046% | 611 | +9.134% |
| 2025-11-11 | 35.55 | 35.70 | 35.55 | 35.66 | +0.453% | 2,735 | +9.084% |
| 2025-11-10 | 35.59 | 35.65 | 35.28 | 35.50 | +1.501% | 2,063 | +9.578% |
| 2025-11-07 | 34.53 | 34.98 | 34.53 | 34.98 | +0.751% | 2,101 | +11.222% |
| 2025-11-06 | 34.77 | 34.90 | 34.71 | 34.71 | -1.635% | 5,440 | +12.058% |
| 2025-11-05 | 35.34 | 35.38 | 35.29 | 35.29 | +1.779% | 851 | +10.226% |
| 2025-11-04 | 34.94 | 34.94 | 34.67 | 34.67 | -1.381% | 3,367 | +12.187% |
| 2025-11-03 | 35.05 | 35.16 | 35.05 | 35.16 | +0.124% | 281 | +10.637% |
| 2025-10-31 | 34.95 | 35.15 | 34.93 | 35.12 | +0.181% | 2,409 | +10.774% |
| 2025-10-30 | 35.21 | 35.21 | 35.05 | 35.05 | -1.251% | 941 | +10.975% |
| 2025-10-29 | 35.95 | 36.06 | 35.23 | 35.50 | -1.392% | 4,642 | +9.587% |
| 2025-10-28 | 36.12 | 36.13 | 36.00 | 36.00 | -0.615% | 1,120 | +8.061% |
| 2025-10-27 | 36.22 | 36.22 | 36.17 | 36.22 | +0.117% | 1,238 | +7.397% |
| 2025-10-24 | 36.18 | 36.18 | 36.18 | 36.18 | +0.910% | 257 | +7.522% |
| 2025-10-23 | 35.66 | 35.85 | 35.66 | 35.85 | +1.021% | 574 | +8.500% |
| 2025-10-22 | 35.69 | 35.74 | 35.49 | 35.49 | -0.869% | 1,086 | +9.608% |
| 2025-10-21 | 35.74 | 35.85 | 35.74 | 35.80 | +0.303% | 2,631 | +8.656% |
| 2025-10-20 | 35.45 | 35.69 | 35.45 | 35.69 | +1.732% | 1,061 | +8.985% |
| 2025-10-17 | 35.02 | 35.09 | 35.02 | 35.09 | -0.094% | 1,238 | +10.873% |
| 2025-10-16 | 35.43 | 35.44 | 35.09 | 35.12 | -1.303% | 3,170 | +10.769% |
| 2025-10-15 | 35.85 | 35.85 | 35.37 | 35.58 | +0.830% | 3,894 | +9.326% |
| 2025-10-14 | 34.72 | 35.45 | 34.72 | 35.29 | +1.569% | 4,742 | +10.233% |
| 2025-10-13 | 34.64 | 34.75 | 34.64 | 34.74 | +2.759% | 11,265 | +11.963% |
| 2025-10-10 | 35.11 | 35.11 | 33.81 | 33.81 | -3.823% | 3,132 | +15.052% |
| 2025-10-09 | 35.18 | 35.25 | 35.08 | 35.16 | -1.108% | 3,403 | +10.653% |
| 2025-10-08 | 35.36 | 35.55 | 35.36 | 35.55 | +0.949% | 8,373 | +9.427% |
| 2025-10-07 | 36.13 | 36.13 | 35.18 | 35.21 | -1.357% | 6,728 | +10.465% |
| 2025-10-06 | 35.79 | 36.02 | 35.70 | 35.70 | -0.193% | 6,602 | +8.966% |
| 2025-10-03 | 36.06 | 36.09 | 35.77 | 35.77 | -0.308% | 2,893 | +8.756% |
| 2025-10-02 | 35.66 | 35.89 | 35.59 | 35.88 | +0.236% | 3,522 | +8.421% |
| 2025-10-01 | 35.62 | 35.84 | 35.59 | 35.79 | +0.372% | 5,970 | +8.676% |
| 2025-09-30 | 35.47 | 35.66 | 35.32 | 35.66 | +0.290% | 827 | +9.081% |
| 2025-09-29 | 35.54 | 35.56 | 35.41 | 35.56 | +0.125% | 868 | +9.397% |
| 2025-09-26 | 35.35 | 35.51 | 35.24 | 35.51 | +1.122% | 2,611 | +9.534% |
| 2025-09-25 | 35.19 | 35.21 | 35.12 | 35.12 | -1.191% | 723 | +10.763% |
| 2025-09-24 | 35.92 | 35.92 | 35.53 | 35.54 | -0.893% | 693 | +9.444% |
| 2025-09-23 | 36.27 | 36.27 | 35.81 | 35.86 | -0.312% | 721 | +8.466% |
| 2025-09-22 | 35.71 | 35.98 | 35.71 | 35.98 | +0.376% | 2,011 | +8.128% |
| 2025-09-19 | 35.84 | 35.84 | 35.84 | 35.84 | -1.209% | 245 | +8.534% |
| 2025-09-18 | 35.60 | 36.28 | 35.60 | 36.28 | +2.561% | 3,323 | +7.222% |
| 2025-09-17 | 35.50 | 35.72 | 35.37 | 35.37 | -0.139% | 754 | +9.968% |
| 2025-09-16 | 35.38 | 35.42 | 35.33 | 35.42 | -0.144% | 1,382 | +9.814% |
| 2025-09-15 | 35.62 | 35.62 | 35.47 | 35.47 | +0.082% | 488 | +9.656% |
| 2025-09-12 | 35.45 | 35.45 | 35.45 | 35.45 | -1.284% | 64 | +9.747% |
| 2025-09-11 | 35.63 | 35.91 | 35.63 | 35.91 | +2.144% | 575 | +8.338% |
| 2025-09-10 | 35.15 | 35.15 | 35.15 | 35.15 | -0.189% | 35 | +10.660% |
| 2025-09-09 | 35.20 | 35.22 | 35.20 | 35.22 | -0.764% | 523 | +10.451% |
| 2025-09-08 | 35.49 | 35.49 | 35.49 | 35.49 | -0.171% | 163 | +9.607% |
| 2025-09-05 | 35.77 | 35.83 | 35.26 | 35.55 | +0.328% | 1,976 | +9.420% |
| 2025-09-04 | 35.24 | 35.44 | 35.23 | 35.44 | +1.433% | 2,844 | +9.778% |
| 2025-09-03 | 34.16 | 34.93 | 34.16 | 34.93 | -0.019% | 1,050 | +11.352% |
| 2025-09-02 | 34.64 | 34.94 | 34.64 | 34.94 | -0.823% | 863 | +11.331% |
| 2025-08-29 | 35.18 | 35.23 | 35.18 | 35.23 | -0.488% | 1,901 | +10.414% |
| 2025-08-28 | 35.29 | 35.40 | 35.28 | 35.40 | -0.137% | 1,101 | +9.876% |
| 2025-08-27 | 35.45 | 35.45 | 35.45 | 35.45 | +0.820% | 111 | +9.725% |
| 2025-08-26 | 35.14 | 35.16 | 35.08 | 35.16 | +0.352% | 863 | +10.624% |
| 2025-08-25 | 35.17 | 35.20 | 35.04 | 35.04 | -0.860% | 1,552 | +11.013% |
| 2025-08-22 | 34.30 | 35.34 | 34.30 | 35.34 | +4.012% | 3,445 | +10.058% |
| 2025-08-21 | 33.90 | 34.01 | 33.81 | 33.98 | -0.172% | 2,375 | +14.474% |
| 2025-08-20 | 33.88 | 34.06 | 33.88 | 34.04 | -0.468% | 1,046 | +14.278% |
| 2025-08-19 | 34.24 | 34.24 | 34.16 | 34.20 | -0.098% | 1,988 | +13.743% |
| 2025-08-18 | 34.21 | 34.32 | 34.21 | 34.23 | +0.147% | 1,113 | +13.631% |
| 2025-08-15 | 34.23 | 34.24 | 34.18 | 34.18 | -0.786% | 1,164 | +13.798% |
| 2025-08-14 | 34.36 | 34.45 | 34.36 | 34.45 | -1.335% | 465 | +12.904% |
| 2025-08-13 | 34.49 | 34.92 | 34.49 | 34.92 | +2.213% | 1,072 | +11.396% |
| 2025-08-12 | 33.95 | 34.16 | 33.94 | 34.16 | +3.413% | 2,193 | +13.862% |
| 2025-08-11 | 33.08 | 33.08 | 33.04 | 33.04 | -0.124% | 1,392 | +17.748% |
| 2025-08-08 | 33.10 | 33.15 | 33.08 | 33.08 | +0.378% | 2,278 | +17.602% |
| 2025-08-07 | 32.92 | 32.95 | 32.85 | 32.95 | -0.248% | 2,441 | +18.046% |
| 2025-08-06 | 33.04 | 33.05 | 33.04 | 33.04 | +0.042% | 3,840 | +17.753% |
| 2025-08-05 | 32.81 | 33.02 | 32.81 | 33.02 | +0.554% | 415 | +17.802% |
| 2025-08-04 | 32.80 | 32.84 | 32.79 | 32.84 | +1.703% | 1,159 | +18.455% |
| 2025-08-01 | 32.24 | 32.29 | 32.24 | 32.29 | -1.837% | 189 | +20.471% |
| 2025-07-31 | 32.89 | 32.89 | 32.89 | 32.89 | -1.242% | 75 | +18.259% |
| 2025-07-30 | 33.77 | 33.77 | 33.10 | 33.31 | -0.709% | 2,920 | +16.789% |
| 2025-07-29 | 33.54 | 33.55 | 33.54 | 33.55 | -0.485% | 1,022 | +15.962% |
| 2025-07-28 | 33.71 | 33.71 | 33.71 | 33.71 | -0.080% | 152 | +15.399% |
| 2025-07-25 | 33.71 | 33.74 | 33.67 | 33.74 | +0.551% | 1,166 | +15.307% |
| 2025-07-24 | 33.64 | 33.64 | 33.55 | 33.55 | -1.523% | 869 | +15.943% |
| 2025-07-23 | 33.96 | 34.07 | 33.95 | 34.07 | +1.103% | 1,167 | +14.177% |
| 2025-07-22 | 33.68 | 33.70 | 33.66 | 33.70 | +1.161% | 1,624 | +15.436% |
| 2025-07-21 | 33.62 | 33.62 | 33.31 | 33.31 | -0.205% | 606 | +16.776% |
| 2025-07-18 | 33.44 | 33.45 | 33.38 | 33.38 | -0.834% | 508 | +16.537% |
| 2025-07-17 | 33.68 | 33.68 | 33.66 | 33.66 | +1.305% | 364 | +15.565% |
| 2025-07-16 | 33.25 | 33.26 | 32.82 | 33.23 | +0.646% | 20,900 | +17.073% |
| 2025-07-15 | 33.87 | 33.87 | 33.01 | 33.01 | -2.001% | 1,268 | +17.830% |
| 2025-07-14 | 33.49 | 33.69 | 33.49 | 33.69 | +0.326% | 2,170 | +15.472% |
| 2025-07-11 | 33.65 | 33.65 | 33.58 | 33.58 | -1.168% | 1,390 | +15.849% |
| 2025-07-10 | 34.14 | 34.14 | 33.98 | 33.98 | +1.069% | 1,343 | +14.496% |
| 2025-07-09 | 33.33 | 33.62 | 33.33 | 33.62 | +0.883% | 630 | +15.720% |
| 2025-07-08 | 33.17 | 33.34 | 33.17 | 33.32 | +0.898% | 451 | +16.741% |
| 2025-07-07 | 33.73 | 33.73 | 32.98 | 33.03 | -1.807% | 2,868 | +17.789% |
| 2025-07-03 | 33.63 | 33.63 | 33.63 | 33.63 | -0.135% | 3 | +15.661% |
| 2025-07-02 | 33.49 | 33.68 | 33.41 | 33.68 | +1.504% | 6,085 | +15.505% |
| 2025-07-01 | 33.35 | 33.35 | 33.18 | 33.18 | +1.311% | 1,869 | +17.242% |
| 2025-06-30 | 32.71 | 32.79 | 32.63 | 32.75 | +0.063% | 2,434 | +18.779% |
| 2025-06-27 | 32.51 | 32.73 | 32.41 | 32.73 | +0.337% | 960 | +18.854% |
| 2025-06-26 | 32.62 | 32.62 | 32.62 | 32.62 | +1.623% | 120 | +19.254% |
| 2025-06-25 | 32.19 | 32.25 | 32.10 | 32.10 | -0.996% | 15,652 | +21.190% |
| 2025-06-24 | 32.43 | 32.54 | 32.42 | 32.42 | +1.030% | 2,075 | +19.983% |
| 2025-06-23 | 31.79 | 32.09 | 31.79 | 32.09 | +1.334% | 1,096 | +21.219% |
| 2025-06-20 | 31.85 | 31.85 | 31.67 | 31.67 | -0.098% | 917 | +22.836% |
| 2025-06-18 | 31.97 | 31.97 | 31.70 | 31.70 | +0.423% | 2,528 | +22.716% |
| 2025-06-17 | 31.96 | 31.96 | 31.56 | 31.57 | -1.135% | 5,019 | +23.235% |
| 2025-06-16 | 32.01 | 32.01 | 31.88 | 31.93 | +1.235% | 2,684 | +21.837% |
| 2025-06-13 | 31.65 | 31.65 | 31.54 | 31.54 | -2.045% | 1,438 | +23.341% |
| 2025-06-12 | 32.20 | 32.20 | 32.20 | 32.20 | -0.410% | 175 | +20.819% |
| 2025-06-11 | 32.69 | 32.69 | 32.33 | 32.33 | -0.567% | 8,307 | +20.324% |
| 2025-06-10 | 32.51 | 32.51 | 32.51 | 32.51 | +0.551% | 29 | +19.641% |
| 2025-06-09 | 32.29 | 32.51 | 32.24 | 32.34 | +1.069% | 14,158 | +20.300% |
| 2025-06-06 | 31.99 | 31.99 | 31.99 | 31.99 | +1.333% | 146 | +21.586% |
| 2025-06-05 | 31.47 | 31.70 | 31.47 | 31.57 | -0.059% | 707 | +23.207% |
| 2025-06-04 | 31.63 | 31.63 | 31.59 | 31.59 | -0.340% | 691 | +23.134% |
| 2025-06-03 | 31.68 | 31.70 | 31.59 | 31.70 | +1.883% | 2,325 | +22.716% |
| 2025-06-02 | 31.07 | 31.11 | 31.00 | 31.11 | -0.589% | 2,124 | +25.027% |
| 2025-05-30 | 31.25 | 31.30 | 31.25 | 31.30 | -0.209% | 1,631 | +24.291% |
| 2025-05-29 | 31.27 | 31.36 | 31.27 | 31.36 | +0.425% | 145 | +24.031% |
| 2025-05-28 | 31.39 | 31.39 | 31.23 | 31.23 | -1.221% | 1,667 | +24.558% |
| 2025-05-27 | 31.59 | 31.62 | 31.53 | 31.62 | +2.756% | 3,119 | +23.037% |
| 2025-05-23 | 30.67 | 30.89 | 30.67 | 30.77 | -1.225% | 1,799 | +26.428% |
| 2025-05-22 | 30.84 | 31.18 | 30.78 | 31.15 | +0.502% | 4,997 | +24.880% |
| 2025-05-21 | 31.62 | 31.64 | 30.99 | 30.99 | -2.915% | 15,150 | +25.506% |
| 2025-05-20 | 31.93 | 31.93 | 31.93 | 31.93 | -0.168% | 151 | +21.847% |
| 2025-05-19 | 31.90 | 32.00 | 31.87 | 31.98 | -0.559% | 3,377 | +21.643% |
| 2025-05-16 | 31.90 | 32.16 | 31.87 | 32.16 | +0.968% | 358 | +20.963% |
| 2025-05-15 | 31.58 | 31.85 | 31.58 | 31.85 | +0.512% | 2,357 | +22.133% |
| 2025-05-14 | 31.78 | 31.80 | 31.69 | 31.69 | -0.788% | 1,878 | +22.759% |
| 2025-05-13 | 32.02 | 32.02 | 31.94 | 31.94 | +0.346% | 514 | +21.791% |
| 2025-05-12 | 31.80 | 31.84 | 31.80 | 31.83 | +3.949% | 2,731 | +22.213% |
| 2025-05-09 | 30.52 | 30.62 | 30.52 | 30.62 | -0.014% | 1,652 | +27.039% |
| 2025-05-08 | 30.74 | 30.83 | 30.63 | 30.63 | +1.804% | 2,945 | +27.020% |
| 2025-05-07 | 30.16 | 30.16 | 29.98 | 30.08 | +0.057% | 1,693 | +29.312% |
| 2025-05-06 | 30.17 | 30.17 | 30.07 | 30.07 | -0.574% | 564 | +29.385% |
| 2025-05-05 | 30.28 | 30.58 | 30.24 | 30.24 | -0.744% | 30,904 | +28.642% |
| 2025-05-02 | 30.56 | 30.57 | 30.47 | 30.47 | +2.098% | 1,680 | +27.685% |
| 2025-05-01 | 29.89 | 30.00 | 29.84 | 29.84 | +0.711% | 2,015 | +30.364% |
| 2025-04-30 | 29.13 | 29.63 | 29.13 | 29.63 | -0.726% | 3,407 | +31.290% |
| 2025-04-29 | 29.36 | 29.99 | 29.36 | 29.85 | +0.732% | 4,087 | +30.337% |
| 2025-04-28 | 29.54 | 29.63 | 29.33 | 29.63 | +0.410% | 7,311 | +31.291% |
| 2025-04-25 | 29.44 | 29.51 | 29.44 | 29.51 | -0.047% | 1,733 | +31.829% |
| 2025-04-24 | 29.41 | 29.52 | 29.41 | 29.52 | +2.002% | 985 | +31.767% |
| 2025-04-23 | 29.72 | 29.74 | 28.94 | 28.94 | +1.414% | 2,763 | +34.404% |
| 2025-04-22 | 28.26 | 28.59 | 28.26 | 28.54 | +2.999% | 2,808 | +36.305% |
| 2025-04-21 | 27.62 | 27.71 | 27.45 | 27.71 | -2.349% | 2,601 | +40.393% |
| 2025-04-17 | 28.40 | 28.40 | 28.33 | 28.37 | +1.374% | 1,417 | +37.095% |
| 2025-04-16 | 28.21 | 28.21 | 27.92 | 27.99 | -1.521% | 4,576 | +38.978% |
| 2025-04-15 | 28.47 | 28.49 | 28.40 | 28.42 | -0.255% | 1,923 | +36.864% |
| 2025-04-14 | 28.30 | 28.58 | 27.98 | 28.50 | 0.000% | 8,251 | +36.514% |