Overlay Shares Short Term Bond ETF (OVT) Stock

Data as of April 19, 2024

$22.14 ($-0.02) -0.09%

Overlay Shares Short Term Bond ETF - Daily Information

Click for more stock information on Overlay Shares Short Term Bond ETF.

Daily Information	Data
Date	April 19, 2024
Open	$22.15
Previous Close	$22.14
High	$22.19
Low	$22.10
Adjusted Open	$22.15
Previous Adjusted Close	$22.14
Adjusted High	$22.19
Adjusted Low	$22.10

About Overlay Shares Short Term Bond ETF (OVT)

Overlay Shares Short Term Bond ETF

Invest in Overlay Shares Short Term Bond ETF (OVT)

When you sign up and link your bank account, a surprise stock appears in your account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Overlay Shares Short Term Bond ETF (OVT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$22.15	$22.19	$22.10	$22.14	$22.14	42,245
2024-03-14	$22.21	$22.21	$22.15	$22.16	$22.16	4,202
2024-03-13	$22.25	$22.25	$22.20	$22.20	$22.20	3,811
2024-03-12	$22.20	$22.23	$22.19	$22.21	$22.21	3,631
2024-03-11	$22.15	$22.23	$22.15	$22.20	$22.20	3,860
2024-03-08	$22.28	$22.28	$22.21	$22.21	$22.21	5,614
2024-03-07	$22.23	$22.23	$22.20	$22.20	$22.20	1,610
2024-03-06	$22.10	$22.20	$22.08	$22.13	$22.13	93,768
2024-03-05	$22.11	$22.15	$22.05	$22.10	$22.10	415,749
2024-03-04	$22.11	$22.12	$22.11	$22.12	$22.12	1,229
2024-03-01	$22.13	$22.15	$22.10	$22.15	$22.15	6,014
2024-02-29	$22.08	$22.08	$22.01	$22.05	$22.05	3,113
2024-02-28	$22.02	$22.03	$22.00	$22.02	$22.02	904
2024-02-27	$21.97	$22.01	$21.93	$22.00	$22.00	67,544
2024-02-26	$22.03	$22.03	$21.94	$21.99	$21.99	6,142
2024-02-23	$22.03	$22.04	$21.99	$22.04	$22.04	1,019
2024-02-22	$22.03	$22.05	$21.96	$21.98	$21.98	17,876
2024-02-21	$21.89	$21.96	$21.85	$21.95	$21.95	6,508
2024-02-20	$22.01	$22.01	$21.91	$21.94	$21.94	442,662
2024-02-16	$22.05	$22.05	$21.91	$21.95	$21.95	378,394
2024-02-15	$21.95	$22.05	$21.94	$22.01	$22.01	67,956
2024-02-14	$21.93	$22.00	$21.92	$21.98	$21.98	21,593
2024-02-13	$21.93	$21.93	$21.79	$21.86	$21.86	30,355
2024-02-12	$21.97	$22.06	$21.96	$22.02	$22.02	11,462
2024-02-09	$21.96	$22.04	$21.96	$22.01	$22.01	58,164
2024-02-08	$21.95	$22.03	$21.95	$21.98	$21.98	370,855
2024-02-07	$22.00	$22.04	$21.99	$22.00	$22.00	3,651
2024-02-06	$21.97	$21.97	$21.92	$21.95	$21.95	2,182
2024-02-05	$21.89	$21.96	$21.89	$21.93	$21.93	6,386
2024-02-02	$21.92	$22.02	$21.90	$21.95	$21.95	3,060
2024-02-01	$21.98	$22.07	$21.98	$22.07	$22.07	11,090
2024-01-31	$21.90	$21.90	$21.90	$21.90	$21.90	18
2024-01-30	$21.92	$21.94	$21.87	$21.94	$21.94	4,313
2024-01-29	$21.90	$21.97	$21.89	$21.97	$21.97	4,686
2024-01-26	$21.90	$21.94	$21.89	$21.92	$21.92	18,070
2024-01-25	$21.85	$21.88	$21.84	$21.88	$21.88	21,838
2024-01-24	$21.87	$21.87	$21.80	$21.84	$21.84	230,275
2024-01-23	$21.83	$21.88	$21.83	$21.88	$21.88	1,440
2024-01-22	$21.86	$21.86	$21.81	$21.84	$21.84	6,959
2024-01-19	$21.81	$21.83	$21.81	$21.83	$21.83	1,109
2024-01-18	$21.71	$21.77	$21.71	$21.77	$21.77	1,215
2024-01-17	$21.53	$21.69	$21.53	$21.69	$21.69	9,091
2024-01-16	$21.78	$21.82	$21.75	$21.82	$21.82	11,126
2024-01-12	$21.81	$21.86	$21.81	$21.85	$21.85	11,876
2024-01-11	$21.76	$21.79	$21.76	$21.79	$21.79	411
2024-01-10	$21.70	$21.73	$21.70	$21.70	$21.70	4,557
2024-01-09	$21.60	$21.68	$21.60	$21.66	$21.66	8,861
2024-01-08	$21.63	$21.63	$21.60	$21.61	$21.61	385
2024-01-05	$21.48	$21.53	$21.37	$21.38	$21.38	31,763
2024-01-04	$21.48	$21.54	$21.41	$21.42	$21.42	13,768
2024-01-03	$21.46	$21.57	$21.46	$21.46	$21.46	6,671
2024-01-02	$21.64	$21.64	$21.55	$21.61	$21.61	38,314
2023-12-29	$21.73	$21.75	$21.68	$21.71	$21.71	22,066
2023-12-28	$21.70	$21.73	$21.70	$21.72	$21.72	853
2023-12-27	$21.69	$21.71	$21.69	$21.69	$21.69	1,111
2023-12-26	$21.94	$21.99	$21.94	$21.97	$21.66	178,280
2023-12-22	$21.94	$22.01	$21.94	$21.99	$21.69	28,819
2023-12-21	$21.92	$21.97	$21.89	$21.93	$21.63	43,184
2023-12-20	$21.94	$21.94	$21.87	$21.89	$21.59	14,593
2023-12-19	$21.84	$21.92	$21.84	$21.88	$21.58	1,716
2023-12-18	$21.84	$21.90	$21.84	$21.87	$21.57	4,844
2023-12-15	$21.90	$21.90	$21.83	$21.87	$21.56	3,270
2023-12-14	$21.87	$21.89	$21.87	$21.89	$21.58	1,398
2023-12-13	$21.69	$21.83	$21.65	$21.80	$21.50	6,293
2023-12-12	$21.62	$21.66	$21.62	$21.66	$21.36	1,639
2023-12-11	$21.59	$21.61	$21.57	$21.61	$21.31	849
2023-12-08	$21.61	$21.67	$21.56	$21.67	$21.67	4,176
2023-12-07	$21.63	$21.64	$21.63	$21.64	$21.64	853
2023-12-06	$21.61	$21.65	$21.57	$21.57	$21.57	3,574
2023-12-05	$21.63	$21.63	$21.56	$21.57	$21.57	14,773
2023-12-04	$21.57	$21.60	$21.52	$21.54	$21.54	3,597
2023-12-01	$21.51	$21.64	$21.49	$21.57	$21.57	85,053
2023-11-30	$21.49	$21.49	$21.43	$21.48	$21.48	10,060
2023-11-29	$21.49	$21.55	$21.45	$21.46	$21.46	14,260
2023-11-28	$21.38	$21.44	$21.36	$21.42	$21.42	9,893
2023-11-27	$21.35	$21.42	$21.29	$21.39	$21.39	4,698
2023-11-24	$21.33	$21.33	$21.33	$21.33	$21.33	1,889
2023-11-22	$21.36	$21.40	$21.28	$21.33	$21.33	1,889
2023-11-21	$21.20	$21.34	$21.20	$21.28	$21.28	56,946
2023-11-20	$21.27	$21.34	$21.26	$21.33	$21.33	5,534
2023-11-17	$21.26	$21.30	$21.20	$21.30	$21.30	19,200
2023-11-16	$21.27	$21.29	$21.25	$21.27	$21.27	9,707
2023-11-15	$21.22	$21.22	$21.15	$21.19	$21.19	2,639
2023-11-14	$21.22	$21.24	$21.18	$21.22	$21.22	1,872
2023-11-13	$21.05	$21.08	$21.04	$21.07	$21.07	13,886
2023-11-10	$21.04	$21.07	$20.97	$21.04	$21.04	33,965
2023-11-09	$20.98	$21.02	$20.95	$20.95	$20.95	38,884
2023-11-08	$21.04	$21.04	$20.97	$20.98	$20.98	19,223
2023-11-07	$20.96	$21.00	$20.96	$20.98	$20.98	2,476
2023-11-06	$20.95	$21.04	$20.90	$21.01	$21.01	77,684
2023-11-03	$21.04	$21.07	$21.02	$21.02	$21.02	2,685
2023-11-02	$20.85	$20.91	$20.85	$20.88	$20.88	8,741
2023-11-01	$20.57	$20.78	$20.57	$20.78	$20.78	10,335
2023-10-31	$20.54	$20.54	$20.48	$20.53	$20.53	2,857
2023-10-30	$20.60	$20.60	$20.46	$20.59	$20.59	1,608
2023-10-27	$20.57	$20.57	$20.49	$20.53	$20.53	14,734
2023-10-26	$20.50	$20.55	$20.50	$20.55	$20.55	24,309
2023-10-25	$20.61	$20.61	$20.52	$20.57	$20.57	11,536
2023-10-24	$20.70	$20.75	$20.64	$20.72	$20.72	4,053
2023-10-23	$20.73	$20.73	$20.60	$20.61	$20.61	19,229
2023-10-20	$20.71	$20.71	$20.64	$20.67	$20.67	8,066
2023-10-19	$20.80	$20.82	$20.72	$20.72	$20.72	7,675
2023-10-18	$20.86	$20.86	$20.75	$20.78	$20.78	3,177
2023-10-17	$20.93	$20.93	$20.92	$20.92	$20.92	635
2023-10-16	$21.05	$21.05	$21.05	$21.05	$21.05	484
2023-10-13	$21.01	$21.01	$20.90	$20.98	$20.98	9,892
2023-10-12	$20.98	$20.98	$20.90	$20.98	$20.98	2,173
2023-10-11	$21.03	$21.05	$20.94	$21.04	$21.04	15,871
2023-10-10	$20.85	$21.05	$20.85	$20.98	$20.98	57,072
2023-10-09	$20.88	$21.03	$20.88	$20.99	$20.99	3,220
2023-10-06	$20.57	$20.92	$20.57	$20.86	$20.86	6,794
2023-10-05	$20.79	$20.85	$20.74	$20.80	$20.80	31,572
2023-10-04	$20.65	$20.83	$20.65	$20.79	$20.79	13,403
2023-10-03	$20.65	$20.76	$20.65	$20.69	$20.69	75,271
2023-10-02	$21.06	$21.09	$21.05	$21.09	$20.80	7,505
2023-09-29	$21.20	$21.21	$21.12	$21.17	$20.88	14,435
2023-09-28	$21.23	$21.23	$21.19	$21.19	$21.19	1,665
2023-09-27	$21.08	$21.15	$21.07	$21.12	$21.12	64,793
2023-09-26	$21.12	$21.16	$21.12	$21.16	$21.16	447
2023-09-25	$21.29	$21.30	$21.26	$21.26	$21.26	2,069
2023-09-22	$21.27	$21.27	$21.25	$21.27	$21.27	3,726
2023-09-21	$21.33	$21.33	$21.22	$21.26	$21.26	12,969
2023-09-20	$21.41	$21.41	$21.37	$21.37	$21.37	772
2023-09-19	$21.38	$21.45	$21.38	$21.42	$21.42	1,097
2023-09-18	$21.45	$21.47	$21.43	$21.47	$21.47	5,274
2023-09-15	$21.49	$21.50	$21.46	$21.46	$21.46	8,118
2023-09-14	$21.51	$21.51	$21.46	$21.49	$21.49	4,539
2023-09-13	$21.44	$21.44	$21.42	$21.44	$21.44	7,044
2023-09-12	$21.43	$21.43	$21.43	$21.43	$21.43	57
2023-09-11	$21.49	$21.51	$21.42	$21.47	$21.47	39,078
2023-09-08	$21.44	$21.51	$21.41	$21.44	$21.44	2,607
2023-09-07	$21.47	$21.47	$21.38	$21.43	$21.43	68,362
2023-09-06	$21.40	$21.44	$21.36	$21.44	$21.44	8,257
2023-09-05	$21.43	$21.50	$21.42	$21.46	$21.46	62,622
2023-09-01	$21.55	$21.55	$21.47	$21.51	$21.51	5,577
2023-08-31	$21.54	$21.54	$21.50	$21.52	$21.52	2,702
2023-08-30	$21.48	$21.52	$21.46	$21.51	$21.51	57,491
2023-08-29	$21.48	$21.48	$21.48	$21.48	$21.48	493
2023-08-28	$21.40	$21.40	$21.40	$21.40	$21.40	493
2023-08-25	$21.39	$21.39	$21.30	$21.35	$21.35	8,491
2023-08-24	$21.37	$21.41	$21.33	$21.35	$21.35	1,970
2023-08-23	$21.39	$21.42	$21.39	$21.42	$21.42	375
2023-08-22	$21.30	$21.33	$21.30	$21.31	$21.31	94,541
2023-08-21	$21.30	$21.30	$21.30	$21.30	$21.30	351
2023-08-18	$21.31	$21.41	$21.31	$21.36	$21.36	6,955
2023-08-17	$21.30	$21.37	$21.28	$21.34	$21.34	9,034
2023-08-16	$21.42	$21.42	$21.34	$21.35	$21.35	4,005
2023-08-15	$21.45	$21.45	$21.40	$21.40	$21.40	3,422
2023-08-14	$21.45	$21.45	$21.44	$21.44	$21.44	205
2023-08-11	$21.50	$21.50	$21.41	$21.45	$21.45	4,221
2023-08-10	$21.49	$21.49	$21.49	$21.49	$21.49	1,787
2023-08-09	$21.51	$21.59	$21.51	$21.52	$21.52	19,183
2023-08-08	$21.52	$21.60	$21.52	$21.57	$21.57	2,871
2023-08-07	$21.51	$21.60	$21.51	$21.55	$21.55	5,821
2023-08-04	$21.54	$21.55	$21.52	$21.54	$21.54	8,180
2023-08-03	$21.49	$21.53	$21.45	$21.48	$21.48	1,674
2023-08-02	$21.52	$21.53	$21.43	$21.43	$21.43	13,900
2023-08-01	$21.52	$21.56	$21.47	$21.51	$21.51	14,325
2023-07-31	$21.61	$21.61	$21.55	$21.55	$21.55	214
2023-07-28	$21.52	$21.52	$21.52	$21.52	$21.52	6
2023-07-27	$21.47	$21.47	$21.47	$21.47	$21.47	131
2023-07-26	$21.55	$21.55	$21.55	$21.55	$21.55	26
2023-07-25	$21.48	$21.52	$21.44	$21.49	$21.49	8,725
2023-07-24	$21.54	$21.55	$21.50	$21.50	$21.50	6,547
2023-07-21	$21.46	$21.54	$21.43	$21.51	$21.51	2,994
2023-07-20	$21.42	$21.51	$21.41	$21.49	$21.49	2,236
2023-07-19	$21.48	$21.58	$21.48	$21.54	$21.54	8,020
2023-07-18	$21.61	$21.61	$21.47	$21.56	$21.56	13,816
2023-07-17	$21.44	$21.50	$21.44	$21.50	$21.50	1,273
2023-07-14	$21.48	$21.48	$21.46	$21.48	$21.48	600
2023-07-13	$21.55	$21.55	$21.52	$21.53	$21.53	1,219
2023-07-12	$21.44	$21.48	$21.44	$21.48	$21.48	5,106
2023-07-11	$21.38	$21.38	$21.38	$21.38	$21.38	31
2023-07-10	$21.29	$21.32	$21.28	$21.32	$21.32	1,662
2023-07-07	$21.33	$21.35	$21.26	$21.26	$21.26	19,149
2023-07-06	$21.26	$21.28	$21.25	$21.26	$21.26	78,059
2023-07-05	$21.30	$21.38	$21.30	$21.34	$21.34	21,240
2023-07-03	$21.60	$21.64	$21.60	$21.64	$21.38	199
2023-06-30	$21.62	$21.66	$21.61	$21.66	$21.39	1,308
2023-06-29	$21.64	$21.64	$21.62	$21.62	$21.36	335
2023-06-28	$21.57	$21.66	$21.57	$21.66	$21.39	2,577
2023-06-27	$21.58	$21.64	$21.56	$21.61	$21.34	6,938
2023-06-26	$21.58	$21.58	$21.58	$21.58	$21.31	7,571
2023-06-23	$21.57	$21.62	$21.56	$21.59	$21.32	1,946
2023-06-22	$21.63	$21.64	$21.55	$21.61	$21.35	30,931
2023-06-21	$21.56	$21.63	$21.56	$21.63	$21.63	1,108
2023-06-20	$21.62	$21.67	$21.61	$21.67	$21.67	592
2023-06-16	$21.66	$21.66	$21.58	$21.63	$21.63	12,793
2023-06-15	$21.59	$21.66	$21.59	$21.66	$21.66	2,544
2023-06-14	$21.60	$21.65	$21.58	$21.58	$21.58	9,236
2023-06-13	$21.64	$21.64	$21.53	$21.58	$21.58	498
2023-06-12	$21.53	$21.60	$21.53	$21.60	$21.60	463
2023-06-09	$21.53	$21.56	$21.53	$21.56	$21.56	5,017
2023-06-08	$21.63	$21.63	$21.57	$21.61	$21.61	2,628
2023-06-07	$21.50	$21.54	$21.50	$21.54	$21.54	758
2023-06-06	$21.53	$21.59	$21.53	$21.59	$21.59	3,113
2023-06-05	$21.64	$21.65	$21.60	$21.60	$21.60	9,652
2023-06-02	$21.63	$21.65	$21.58	$21.61	$21.61	3,480
2023-06-01	$21.60	$21.63	$21.60	$21.63	$21.63	177
2023-05-31	$21.61	$21.62	$21.57	$21.57	$21.57	1,374
2023-05-30	$21.55	$21.55	$21.48	$21.51	$21.51	6,170
2023-05-26	$21.45	$21.48	$21.32	$21.48	$21.48	10,089
2023-05-25	$21.47	$21.50	$21.43	$21.45	$21.45	4,129
2023-05-24	$21.35	$21.54	$21.35	$21.49	$21.49	2,368
2023-05-23	$21.58	$21.59	$21.50	$21.55	$21.55	28,843
2023-05-22	$21.60	$21.61	$21.56	$21.56	$21.56	20,230
2023-05-19	$21.50	$21.59	$21.49	$21.55	$21.55	33,657
2023-05-18	$21.53	$21.56	$21.52	$21.56	$21.56	6,759
2023-05-17	$21.55	$21.59	$21.55	$21.59	$21.59	681
2023-05-16	$21.57	$21.65	$21.55	$21.59	$21.59	22,713
2023-05-15	$21.60	$21.65	$21.60	$21.65	$21.65	187
2023-05-12	$21.68	$21.68	$21.64	$21.64	$21.64	724
2023-05-11	$21.68	$21.72	$21.66	$21.66	$21.66	3,952
2023-05-10	$21.63	$21.70	$21.62	$21.69	$21.69	15,432
2023-05-09	$21.56	$21.64	$21.56	$21.60	$21.60	2,349
2023-05-08	$21.61	$21.61	$21.61	$21.61	$21.61	50,192
2023-05-05	$21.61	$21.70	$21.61	$21.65	$21.65	19,224
2023-05-04	$21.66	$21.72	$21.62	$21.66	$21.66	32,309
2023-05-03	$21.70	$21.70	$21.66	$21.66	$21.66	520
2023-05-02	$21.61	$21.66	$21.58	$21.63	$21.63	27,444
2023-05-01	$21.58	$21.65	$21.58	$21.61	$21.61	5,868
2023-04-28	$21.61	$21.67	$21.60	$21.67	$21.67	1,102
2023-04-27	$21.55	$21.60	$21.55	$21.60	$21.60	1,370
2023-04-26	$21.56	$21.56	$21.52	$21.54	$21.54	3,025
2023-04-25	$21.67	$21.67	$21.56	$21.61	$21.61	20,876
2023-04-24	$21.54	$21.60	$21.54	$21.60	$21.60	359
2023-04-21	$21.58	$21.58	$21.57	$21.57	$21.57	4,789
2023-04-20	$21.58	$21.58	$21.54	$21.55	$21.55	7,931
2023-04-19	$21.55	$21.55	$21.47	$21.51	$21.51	4,172
2023-04-18	$21.58	$21.59	$21.51	$21.55	$21.55	6,820
2023-04-17	$21.51	$21.54	$21.50	$21.54	$21.54	2,014
2023-04-14	$21.63	$21.65	$21.59	$21.59	$21.59	22,550
2023-04-13	$21.59	$21.66	$21.58	$21.62	$21.62	3,191
2023-04-12	$21.57	$21.60	$21.57	$21.59	$21.59	2,230
2023-04-11	$21.55	$21.57	$21.55	$21.57	$21.57	1,486
2023-04-10	$21.53	$21.56	$21.53	$21.55	$21.55	592
2023-04-06	$21.59	$21.64	$21.57	$21.58	$21.58	73,487
2023-04-05	$21.61	$21.62	$21.54	$21.58	$21.58	1,657
2023-04-04	$21.74	$21.74	$21.57	$21.60	$21.60	5,417
2023-04-03	$21.80	$21.81	$21.73	$21.81	$21.56	8,328
2023-03-31	$21.62	$21.70	$21.62	$21.70	$21.45	2,402
2023-03-30	$21.55	$21.65	$21.55	$21.60	$21.35	14,116
2023-03-29	$21.56	$21.59	$21.56	$21.58	$21.33	15,799
2023-03-28	$21.55	$21.55	$21.45	$21.51	$21.26	4,473
2023-03-27	$21.60	$21.65	$21.52	$21.54	$21.29	9,807
2023-03-24	$21.68	$21.68	$21.65	$21.65	$21.40	440
2023-03-23	$21.64	$21.65	$21.62	$21.62	$21.37	2,819
2023-03-22	$21.58	$21.58	$21.58	$21.58	$21.32	30
2023-03-21	$21.49	$21.53	$21.48	$21.48	$21.23	1,624
2023-03-20	$21.24	$21.45	$21.24	$21.43	$21.18	1,643
2023-03-17	$21.35	$21.43	$21.35	$21.43	$21.18	885
2023-03-16	$21.29	$21.37	$21.29	$21.33	$21.09	3,496
2023-03-15	$21.23	$21.34	$21.19	$21.34	$21.09	4,327
2023-03-14	$21.27	$21.32	$21.23	$21.32	$21.07	1,777
2023-03-13	$21.26	$21.34	$21.26	$21.30	$21.05	7,158
2023-03-10	$21.28	$21.28	$21.22	$21.28	$21.03	6,578
2023-03-09	$21.23	$21.25	$21.23	$21.25	$21.00	2,788
2023-03-08	$21.25	$21.25	$21.25	$21.25	$21.00	50
2023-03-07	$21.36	$21.36	$21.25	$21.25	$21.00	890
2023-03-06	$21.37	$21.37	$21.37	$21.37	$21.12	3,026
2023-03-03	$21.32	$21.36	$21.31	$21.36	$21.12	3,026
2023-03-02	$21.26	$21.29	$21.22	$21.22	$20.97	9,736
2023-03-01	$21.29	$21.32	$21.26	$21.26	$21.01	49,165
2023-02-28	$21.36	$21.37	$21.32	$21.36	$21.11	3,945
2023-02-27	$21.40	$21.41	$21.30	$21.34	$21.09	7,629
2023-02-24	$21.32	$21.32	$21.32	$21.32	$21.07	1,978
2023-02-23	$21.37	$21.42	$21.34	$21.42	$21.17	1,978
2023-02-22	$21.38	$21.41	$21.37	$21.41	$21.16	7,107
2023-02-21	$21.40	$21.40	$21.36	$21.39	$21.14	1,593
2023-02-17	$21.45	$21.57	$21.45	$21.52	$21.27	1,846
2023-02-16	$21.57	$21.59	$21.48	$21.52	$21.26	41,972
2023-02-15	$21.56	$21.58	$21.53	$21.54	$21.28	4,302
2023-02-14	$21.48	$21.59	$21.48	$21.55	$21.29	24,288
2023-02-13	$21.60	$21.64	$21.54	$21.58	$21.33	6,076
2023-02-10	$21.59	$21.61	$21.56	$21.56	$21.31	97,847
2023-02-09	$21.56	$21.57	$21.56	$21.57	$21.32	4,967
2023-02-08	$21.67	$21.67	$21.63	$21.63	$21.37	4,470
2023-02-07	$21.64	$21.64	$21.64	$21.64	$21.39	215
2023-02-06	$21.66	$21.67	$21.61	$21.61	$21.36	3,677
2023-02-03	$21.75	$21.75	$21.68	$21.71	$21.45	2,619
2023-02-02	$21.86	$21.87	$21.81	$21.81	$21.56	11,218
2023-02-01	$21.71	$21.77	$21.63	$21.77	$21.52	8,053
2023-01-31	$21.60	$21.73	$21.60	$21.71	$21.46	29,857
2023-01-30	$21.65	$21.66	$21.55	$21.59	$21.34	28,774
2023-01-27	$21.66	$21.68	$21.66	$21.66	$21.41	1,292
2023-01-26	$21.64	$21.69	$21.64	$21.67	$21.42	37,936
2023-01-25	$21.64	$21.66	$21.64	$21.66	$21.41	2,070
2023-01-24	$21.58	$21.63	$21.58	$21.63	$21.37	486
2023-01-23	$21.56	$21.61	$21.56	$21.61	$21.35	163
2023-01-20	$21.55	$21.56	$21.55	$21.56	$21.31	1,565
2023-01-19	$21.54	$21.58	$21.52	$21.58	$21.33	38,173
2023-01-18	$21.57	$21.62	$21.57	$21.62	$21.37	295
2023-01-17	$21.51	$21.56	$21.51	$21.56	$21.31	6,805
2023-01-13	$21.50	$21.59	$21.50	$21.54	$21.28	1,482
2023-01-12	$21.48	$21.56	$21.48	$21.56	$21.31	3,544
2023-01-11	$21.44	$21.47	$21.40	$21.47	$21.22	1,521
2023-01-10	$21.34	$21.42	$21.34	$21.42	$21.17	304
2023-01-09	$21.41	$21.41	$21.41	$21.41	$21.16	250
2023-01-06	$21.32	$21.39	$21.32	$21.39	$21.14	967
2023-01-05	$21.20	$21.24	$21.20	$21.23	$20.98	1,973
2023-01-04	$21.23	$21.28	$21.23	$21.28	$21.03	1,068
2023-01-03	$21.30	$21.30	$21.18	$21.23	$20.98	9,595
2022-12-30	$21.27	$21.28	$21.22	$21.22	$20.97	10,660
2022-12-29	$21.25	$21.28	$21.25	$21.28	$21.03	170
2022-12-28	$21.28	$21.28	$21.21	$21.21	$20.96	5,555
2022-12-27	$21.42	$21.42	$21.42	$21.42	$20.93	591
2022-12-23	$21.58	$21.58	$21.54	$21.54	$21.05	1,763
2022-12-22	$21.57	$21.62	$21.56	$21.56	$21.07	1,514
2022-12-21	$21.60	$21.61	$21.56	$21.57	$21.08	8,485
2022-12-20	$21.55	$21.55	$21.45	$21.51	$21.02	3,970
2022-12-19	$21.51	$21.61	$21.50	$21.50	$21.01	4,593
2022-12-16	$21.61	$21.65	$21.61	$21.62	$21.13	827
2022-12-15	$21.57	$21.64	$21.57	$21.64	$21.15	875
2022-12-14	$21.65	$21.71	$21.64	$21.66	$21.16	84,021
2022-12-13	$21.70	$21.71	$21.59	$21.65	$21.15	3,281
2022-12-12	$21.58	$21.58	$21.54	$21.54	$21.05	203
2022-12-09	$21.55	$21.55	$21.55	$21.55	$21.55	101
2022-12-08	$21.55	$21.63	$21.53	$21.57	$21.57	1,214
2022-12-07	$21.62	$21.63	$21.53	$21.59	$21.59	7,163
2022-12-06	$21.55	$21.55	$21.47	$21.52	$21.52	3,276
2022-12-05	$21.57	$21.60	$21.51	$21.58	$21.58	16,416
2022-12-02	$21.54	$21.64	$21.49	$21.64	$21.64	8,029
2022-12-01	$21.55	$21.61	$21.53	$21.61	$21.61	3,805
2022-11-30	$21.35	$21.53	$21.35	$21.53	$21.53	3,281
2022-11-29	$21.23	$21.48	$21.23	$21.42	$21.42	11,203
2022-11-28	$21.46	$21.50	$21.40	$21.45	$21.45	3,991
2022-11-25	$21.49	$21.50	$21.48	$21.48	$21.48	2,600
2022-11-23	$21.48	$21.48	$21.48	$21.48	$21.48	1,023
2022-11-22	$21.47	$21.47	$21.38	$21.44	$21.44	1,023
2022-11-21	$21.38	$21.42	$21.38	$21.40	$21.40	1,703
2022-11-18	$21.35	$21.40	$21.35	$21.40	$21.40	555
2022-11-17	$21.34	$21.38	$21.28	$21.38	$21.38	6,466
2022-11-16	$21.38	$21.42	$21.37	$21.42	$21.42	3,462
2022-11-15	$21.33	$21.42	$21.31	$21.42	$21.42	4,945
2022-11-14	$21.35	$21.39	$21.29	$21.31	$21.31	5,778
2022-11-11	$21.33	$21.37	$21.29	$21.35	$21.35	15,450
2022-11-10	$21.32	$21.32	$21.28	$21.29	$21.29	8,871
2022-11-09	$21.03	$21.05	$20.95	$20.97	$20.97	4,188
2022-11-08	$20.99	$21.04	$20.93	$21.01	$21.01	7,477
2022-11-07	$20.98	$21.01	$20.91	$20.96	$20.96	14,448
2022-11-04	$20.93	$20.98	$20.90	$20.97	$20.97	1,476
2022-11-03	$20.93	$20.93	$20.86	$20.88	$20.88	2,466
2022-11-02	$20.95	$21.02	$20.84	$20.93	$20.93	2,699
2022-11-01	$20.95	$21.03	$20.93	$20.99	$20.99	45,079
2022-10-31	$20.96	$20.98	$20.93	$20.98	$20.98	3,468
2022-10-28	$20.99	$21.03	$20.97	$21.03	$21.03	7,071
2022-10-27	$21.00	$21.03	$20.97	$21.02	$21.02	15,073
2022-10-26	$21.00	$21.00	$20.95	$20.97	$20.97	3,934
2022-10-25	$20.99	$20.99	$20.90	$20.96	$20.96	8,425
2022-10-24	$20.92	$20.92	$20.86	$20.89	$20.89	2,265
2022-10-21	$20.73	$20.90	$20.73	$20.87	$20.87	1,595
2022-10-20	$20.88	$20.88	$20.67	$20.71	$20.71	27,383
2022-10-19	$20.80	$20.81	$20.77	$20.78	$20.78	4,264
2022-10-18	$20.94	$20.94	$20.88	$20.88	$20.88	355
2022-10-17	$20.78	$20.85	$20.77	$20.81	$20.81	2,261
2022-10-14	$20.82	$20.82	$20.67	$20.71	$20.71	18,371
2022-10-13	$20.83	$20.90	$20.83	$20.89	$20.89	5,051
2022-10-12	$20.79	$20.87	$20.79	$20.82	$20.82	15,911
2022-10-11	$20.89	$20.91	$20.86	$20.86	$20.86	4,268
2022-10-10	$20.98	$20.98	$20.86	$20.94	$20.94	2,241
2022-10-07	$21.00	$21.00	$20.96	$20.96	$20.96	753
2022-10-06	$21.25	$21.25	$21.09	$21.10	$21.10	25,650
2022-10-05	$21.15	$21.16	$21.11	$21.16	$21.16	9,328
2022-10-04	$21.20	$21.24	$21.15	$21.23	$21.23	12,438
2022-10-03	$21.22	$21.27	$21.22	$21.27	$21.05	3,181
2022-09-30	$21.07	$21.07	$20.94	$21.02	$21.02	42,087
2022-09-29	$21.10	$21.15	$21.10	$21.15	$21.15	2,887
2022-09-28	$21.17	$21.36	$21.17	$21.34	$21.34	8,813
2022-09-27	$21.01	$21.07	$21.01	$21.03	$21.03	2,200
2022-09-26	$21.20	$21.20	$21.12	$21.12	$21.12	971
2022-09-23	$21.30	$21.30	$21.30	$21.30	$21.30	187
2022-09-22	$21.41	$21.49	$21.39	$21.44	$21.44	5,489
2022-09-21	$21.56	$21.56	$21.56	$21.56	$21.56	312
2022-09-20	$21.60	$21.65	$21.60	$21.64	$21.64	312
2022-09-19	$21.71	$21.73	$21.65	$21.73	$21.73	5,730
2022-09-16	$21.72	$21.74	$21.72	$21.74	$21.74	1,143
2022-09-15	$21.70	$21.76	$21.70	$21.76	$21.76	135
2022-09-14	$21.79	$21.82	$21.79	$21.82	$21.82	275
2022-09-13	$21.88	$21.92	$21.83	$21.83	$21.83	7,872
2022-09-12	$22.06	$22.06	$21.97	$22.00	$22.00	11,434
2022-09-09	$22.00	$22.00	$21.98	$21.98	$21.98	133
2022-09-08	$22.02	$22.02	$21.97	$21.97	$21.97	2,854
2022-09-07	$21.96	$21.98	$21.91	$21.96	$21.96	5,621
2022-09-06	$21.92	$21.92	$21.86	$21.86	$21.86	689
2022-09-02	$21.98	$21.98	$21.93	$21.93	$21.93	185
2022-09-01	$21.89	$21.96	$21.84	$21.92	$21.92	1,744
2022-08-31	$22.02	$22.02	$21.93	$21.93	$21.93	666
2022-08-30	$22.02	$22.02	$22.02	$22.02	$22.02	38
2022-08-29	$22.04	$22.15	$22.04	$22.07	$22.07	5,019
2022-08-26	$22.16	$22.16	$22.16	$22.16	$22.16	26
2022-08-25	$22.29	$22.35	$22.27	$22.31	$22.31	6,257
2022-08-24	$22.22	$22.23	$22.12	$22.18	$22.18	6,587
2022-08-23	$22.27	$22.28	$22.18	$22.19	$22.19	7,922
2022-08-22	$22.22	$22.23	$22.18	$22.18	$22.18	395
2022-08-19	$22.36	$22.37	$22.27	$22.32	$22.32	6,859
2022-08-18	$22.45	$22.45	$22.40	$22.40	$22.40	325
2022-08-17	$22.39	$22.39	$22.31	$22.33	$22.33	853
2022-08-16	$22.39	$22.49	$22.39	$22.44	$22.44	13,143
2022-08-15	$22.43	$22.47	$22.43	$22.47	$22.47	200
2022-08-12	$22.41	$22.48	$22.41	$22.44	$22.44	7,089
2022-08-11	$22.40	$22.45	$22.38	$22.38	$22.38	34,837
2022-08-10	$22.40	$22.40	$22.40	$22.40	$22.40	65
2022-08-09	$22.37	$22.45	$22.35	$22.35	$22.35	7,129
2022-08-08	$22.42	$22.45	$22.37	$22.37	$22.37	9,393
2022-08-05	$22.41	$22.41	$22.35	$22.35	$22.35	535
2022-08-04	$22.51	$22.53	$22.49	$22.49	$22.49	1,457
2022-08-03	$22.53	$22.53	$22.53	$22.53	$22.53	1,067
2022-08-02	$22.46	$22.51	$22.23	$22.26	$22.26	1,909
2022-08-01	$22.39	$22.54	$22.36	$22.44	$22.44	9,344
2022-07-29	$22.47	$22.47	$22.47	$22.47	$22.47	22
2022-07-28	$22.49	$22.53	$22.46	$22.46	$22.46	2,011
2022-07-27	$22.41	$22.41	$22.19	$22.35	$22.35	8,325
2022-07-26	$22.25	$22.25	$22.25	$22.25	$22.25	1
2022-07-25	$22.34	$22.34	$22.27	$22.27	$22.27	530
2022-07-22	$22.34	$22.39	$22.31	$22.31	$22.31	3,612
2022-07-21	$22.16	$22.22	$22.13	$22.22	$22.22	1,106
2022-07-20	$22.14	$22.15	$22.09	$22.09	$22.09	965
2022-07-19	$22.06	$22.16	$22.04	$22.10	$22.10	2,660
2022-07-18	$22.11	$22.11	$22.02	$22.09	$22.09	10,177
2022-07-15	$22.16	$22.17	$22.10	$22.10	$22.10	4,472
2022-07-14	$22.04	$22.04	$21.97	$22.04	$22.04	682
2022-07-13	$22.11	$22.11	$22.06	$22.06	$22.06	4,196
2022-07-12	$22.12	$22.12	$22.08	$22.08	$22.08	494
2022-07-11	$22.05	$22.16	$22.05	$22.09	$22.09	744
2022-07-08	$22.14	$22.14	$22.04	$22.10	$22.10	2,320
2022-07-07	$22.33	$22.33	$22.10	$22.13	$22.13	12,381
2022-07-06	$22.05	$22.10	$22.05	$22.10	$22.10	653
2022-07-05	$22.14	$22.14	$22.14	$22.14	$22.14	21
2022-07-01	$22.24	$22.33	$22.24	$22.33	$22.12	7,123
2022-06-30	$22.27	$22.27	$22.19	$22.19	$21.97	6,085
2022-06-29	$22.11	$22.16	$22.07	$22.16	$21.95	3,326
2022-06-28	$22.08	$22.12	$22.05	$22.12	$21.90	1,293
2022-06-27	$21.90	$22.14	$21.90	$22.09	$21.88	7,291
2022-06-24	$22.01	$22.17	$22.01	$22.17	$21.96	7,527
2022-06-23	$22.19	$22.19	$22.05	$22.15	$21.93	16,737
2022-06-22	$22.05	$22.15	$22.03	$22.08	$21.87	4,223
2022-06-21	$22.02	$22.06	$22.00	$22.06	$21.85	4,538
2022-06-17	$22.05	$22.13	$22.00	$22.05	$21.84	30,969
2022-06-16	$22.08	$22.09	$21.95	$22.05	$21.84	23,527
2022-06-15	$21.96	$22.15	$21.94	$22.07	$21.86	84,891
2022-06-14	$21.87	$21.94	$21.87	$21.91	$21.70	456
2022-06-13	$22.06	$22.06	$22.04	$22.04	$21.83	656
2022-06-10	$22.37	$22.37	$22.27	$22.33	$22.12	1,745
2022-06-09	$22.52	$22.53	$22.47	$22.47	$22.26	6,020
2022-06-08	$22.58	$22.59	$22.49	$22.53	$22.31	12,925
2022-06-07	$22.55	$22.55	$22.55	$22.55	$22.34	51
2022-06-06	$22.58	$22.58	$22.49	$22.53	$22.32	906
2022-06-03	$22.52	$22.55	$22.50	$22.55	$22.34	1,997
2022-06-02	$22.59	$22.61	$22.59	$22.61	$22.40	5,368
2022-06-01	$22.54	$22.57	$22.53	$22.57	$22.36	1,171
2022-05-31	$22.67	$22.69	$22.63	$22.67	$22.45	5,318
2022-05-27	$22.72	$22.72	$22.64	$22.71	$22.49	1,398
2022-05-26	$22.62	$22.64	$22.62	$22.64	$22.42	659
2022-05-25	$22.57	$22.60	$22.57	$22.60	$22.38	171
2022-05-24	$22.45	$22.47	$22.41	$22.47	$22.26	499
2022-05-23	$22.37	$22.43	$22.37	$22.40	$22.19	1,195
2022-05-20	$22.39	$22.39	$22.37	$22.37	$22.16	1,054
2022-05-19	$22.32	$22.33	$22.29	$22.33	$22.12	10,971
2022-05-18	$22.43	$22.43	$22.33	$22.33	$22.11	11,169
2022-05-17	$22.43	$22.43	$22.43	$22.43	$22.22	681
2022-05-16	$22.45	$22.46	$22.37	$22.37	$22.15	1,543
2022-05-13	$22.21	$22.28	$22.09	$22.22	$22.01	19,857
2022-05-12	$22.29	$22.29	$22.21	$22.21	$22.00	1,295
2022-05-11	$22.21	$22.21	$22.21	$22.21	$22.00	93
2022-05-10	$22.29	$22.44	$22.16	$22.34	$22.13	17,678
2022-05-09	$22.33	$22.33	$22.33	$22.33	$22.12	247
2022-05-06	$22.46	$22.46	$22.35	$22.40	$22.19	8,906
2022-05-05	$22.41	$22.41	$22.35	$22.41	$22.19	12,036
2022-05-04	$22.37	$22.65	$22.37	$22.62	$22.40	7,241
2022-05-03	$22.40	$22.46	$22.40	$22.46	$22.24	1,099
2022-05-02	$22.34	$22.42	$22.33	$22.42	$22.20	7,466
2022-04-29	$22.49	$22.49	$22.49	$22.49	$22.28	13
2022-04-28	$22.56	$22.56	$22.51	$22.51	$22.29	142
2022-04-27	$22.59	$22.68	$22.52	$22.55	$22.34	15,944
2022-04-26	$22.71	$22.71	$22.59	$22.61	$22.40	2,515
2022-04-25	$22.57	$22.74	$22.56	$22.74	$22.52	14,175
2022-04-22	$22.62	$22.63	$22.56	$22.59	$22.38	4,510
2022-04-21	$22.86	$22.87	$22.69	$22.69	$22.47	3,948
2022-04-20	$22.81	$22.81	$22.80	$22.81	$22.59	1,765
2022-04-19	$22.88	$22.88	$22.79	$22.79	$22.57	2,820
2022-04-18	$22.86	$22.92	$22.86	$22.89	$22.67	10,555
2022-04-14	$23.00	$23.00	$22.88	$22.92	$22.70	31,602
2022-04-13	$23.00	$23.00	$22.99	$22.99	$22.77	4,099
2022-04-12	$23.00	$23.00	$22.93	$22.93	$22.71	1,960
2022-04-11	$23.19	$23.19	$22.90	$22.91	$22.69	4,350
2022-04-08	$22.97	$22.97	$22.88	$22.96	$22.74	17,958
2022-04-07	$22.97	$23.03	$22.94	$23.02	$22.80	3,535
2022-04-06	$23.01	$23.06	$22.92	$22.98	$22.77	20,803
2022-04-05	$23.00	$23.08	$23.00	$23.03	$22.82	1,741
2022-04-04	$23.17	$23.17	$23.09	$23.10	$22.88	28,875
2022-04-01	$23.26	$23.29	$23.26	$23.29	$22.87	1,417
2022-03-31	$23.39	$23.39	$23.34	$23.36	$22.94	6,294
2022-03-30	$23.31	$23.36	$23.30	$23.36	$22.95	29,334
2022-03-29	$23.30	$23.33	$23.23	$23.33	$22.92	19,570
2022-03-28	$23.17	$23.24	$23.17	$23.24	$22.83	1,531
2022-03-25	$23.25	$23.30	$23.19	$23.22	$22.80	21,313
2022-03-24	$23.32	$23.35	$23.22	$23.32	$22.91	115,530
2022-03-23	$23.33	$23.33	$23.32	$23.33	$22.91	1,052
2022-03-22	$23.27	$23.30	$23.23	$23.28	$22.87	28,969
2022-03-21	$23.12	$23.36	$23.12	$23.28	$22.86	26,030
2022-03-18	$23.36	$23.46	$23.36	$23.40	$22.98	38,897
2022-03-17	$23.38	$23.52	$23.34	$23.34	$22.93	21,008
2022-03-16	$23.48	$23.49	$23.17	$23.29	$22.88	31,702
2022-03-15	$23.44	$23.44	$23.30	$23.31	$22.90	38,089
2022-03-14	$23.43	$23.43	$23.19	$23.19	$22.78	2,843
2022-03-11	$23.48	$23.48	$23.47	$23.47	$23.05	7,874
2022-03-10	$23.48	$23.50	$23.33	$23.33	$22.92	24,094
2022-03-09	$23.50	$23.54	$23.48	$23.48	$23.06	15,204
2022-03-08	$23.47	$23.51	$23.45	$23.45	$23.04	16,615
2022-03-07	$23.50	$23.50	$23.42	$23.42	$23.00	310
2022-03-04	$23.58	$23.58	$23.54	$23.54	$23.12	1,656
2022-03-03	$23.73	$23.73	$23.49	$23.56	$23.14	2,855
2022-03-02	$23.60	$23.60	$23.56	$23.56	$23.14	548
2022-03-01	$23.86	$23.86	$23.68	$23.68	$23.26	3,292
2022-02-28	$23.60	$23.78	$23.60	$23.78	$23.36	1,463
2022-02-25	$23.64	$23.71	$23.53	$23.53	$23.11	12,480
2022-02-24	$23.64	$23.64	$23.29	$23.29	$22.88	2,172
2022-02-23	$23.65	$23.67	$23.51	$23.51	$23.09	5,697
2022-02-22	$23.52	$23.68	$23.52	$23.65	$23.23	1,704
2022-02-18	$23.57	$23.57	$23.41	$23.55	$23.14	2,038
2022-02-17	$23.77	$23.77	$23.60	$23.60	$23.18	653
2022-02-16	$23.66	$23.66	$23.66	$23.66	$23.23	66
2022-02-15	$23.70	$23.70	$23.66	$23.66	$23.24	420
2022-02-14	$23.65	$23.69	$23.51	$23.61	$23.19	67,699
2022-02-11	$23.63	$23.64	$23.61	$23.63	$23.21	10,867
2022-02-10	$23.83	$23.85	$23.59	$23.60	$23.18	7,421
2022-02-09	$23.86	$23.90	$23.75	$23.75	$23.33	3,805
2022-02-08	$23.79	$23.80	$23.77	$23.77	$23.35	7,968
2022-02-07	$23.71	$23.81	$23.71	$23.77	$23.34	44,539
2022-02-04	$23.71	$23.78	$23.70	$23.78	$23.35	10,197
2022-02-03	$23.79	$23.83	$23.79	$23.83	$23.41	1,804
2022-02-02	$23.95	$23.95	$23.93	$23.93	$23.50	204
2022-02-01	$23.90	$23.90	$23.89	$23.89	$23.47	1,796
2022-01-31	$23.83	$23.91	$23.80	$23.86	$23.43	1,521
2022-01-28	$23.86	$23.86	$23.85	$23.85	$23.43	1,281
2022-01-27	$23.72	$23.79	$23.71	$23.79	$23.37	1,396
2022-01-26	$23.92	$23.94	$23.80	$23.80	$23.37	2,017
2022-01-25	$23.94	$23.97	$23.67	$23.82	$23.39	57,394
2022-01-24	$24.96	$24.96	$23.90	$23.99	$23.57	401
2022-01-21	$23.90	$23.90	$23.83	$23.87	$23.45	5,187
2022-01-20	$24.18	$26.58	$23.82	$23.82	$23.40	5,330
2022-01-19	$24.11	$24.12	$23.96	$23.96	$23.53	25,061
2022-01-18	$24.17	$24.17	$24.08	$24.11	$23.68	49,125
2022-01-14	$24.24	$24.25	$24.19	$24.19	$23.76	29,935
2022-01-13	$24.28	$24.29	$24.28	$24.28	$23.84	5,756
2022-01-12	$24.25	$24.28	$24.25	$24.26	$23.83	951
2022-01-11	$24.17	$24.28	$24.17	$24.28	$23.85	1,337
2022-01-10	$24.16	$24.17	$24.13	$24.17	$23.74	4,870
2022-01-07	$24.23	$24.29	$24.22	$24.24	$23.81	4,193
2022-01-06	$24.29	$24.29	$24.29	$24.29	$23.86	46
2022-01-05	$24.45	$24.52	$24.36	$24.39	$23.96	9,954
2022-01-04	$24.44	$24.53	$24.40	$24.44	$24.01	7,345
2022-01-03	$24.43	$24.47	$24.42	$24.42	$23.99	3,981
2021-12-31	$24.52	$24.54	$24.42	$24.45	$24.02	16,557
2021-12-30	$24.49	$24.54	$24.47	$24.47	$24.03	9,717
2021-12-29	$24.49	$24.49	$24.39	$24.40	$23.97	5,671
2021-12-28	$26.09	$28.75	$24.84	$24.89	$24.03	3,135
2021-12-27	$24.90	$24.90	$24.86	$24.86	$23.99	334
2021-12-23	$24.86	$24.86	$24.86	$24.86	$23.99	364
2021-12-22	$24.89	$24.90	$24.86	$24.86	$23.99	11,646
2021-12-21	$24.85	$24.89	$24.79	$24.84	$23.98	4,646
2021-12-20	$24.89	$24.89	$24.85	$24.85	$23.99	3,437
2021-12-17	$24.81	$24.90	$24.78	$24.87	$24.01	4,516
2021-12-16	$24.87	$24.91	$24.86	$24.86	$23.99	1,512
2021-12-15	$24.86	$24.87	$24.83	$24.85	$23.98	5,476
2021-12-14	$24.82	$24.86	$24.81	$24.81	$23.95	2,093
2021-12-13	$24.83	$24.83	$24.83	$24.83	$23.97	27
2021-12-10	$24.79	$24.85	$24.79	$24.81	$23.95	3,933
2021-12-09	$24.82	$24.84	$24.77	$24.80	$23.94	2,133
2021-12-08	$24.75	$24.85	$24.73	$24.81	$23.95	8,400
2021-12-07	$24.86	$24.86	$24.73	$24.80	$23.94	12,109
2021-12-06	$24.77	$24.87	$24.77	$24.84	$23.97	3,781
2021-12-03	$24.86	$24.89	$24.82	$24.85	$23.98	7,090
2021-12-02	$24.82	$24.84	$24.81	$24.81	$23.95	3,600
2021-12-01	$24.84	$24.84	$24.84	$24.84	$23.97	272
2021-11-30	$24.86	$24.90	$24.85	$24.85	$23.99	6,113
2021-11-29	$24.84	$24.89	$24.84	$24.86	$23.99	1,288
2021-11-26	$24.83	$24.83	$24.83	$24.83	$23.97	38
2021-11-24	$24.76	$24.79	$24.74	$24.79	$23.93	830
2021-11-23	$24.80	$24.82	$24.80	$24.82	$23.96	937
2021-11-22	$24.80	$24.86	$24.76	$24.80	$23.95	5,481
2021-11-19	$24.92	$24.92	$24.88	$24.90	$24.04	1,483
2021-11-18	$24.83	$24.90	$24.82	$24.88	$24.01	4,958
2021-11-17	$24.91	$24.91	$24.86	$24.86	$24.00	4,510
2021-11-16	$24.87	$24.89	$24.83	$24.85	$23.98	3,641
2021-11-15	$24.89	$24.89	$24.84	$24.84	$23.97	1,679
2021-11-12	$24.91	$24.91	$24.87	$24.87	$24.00	10,969
2021-11-11	$24.88	$24.88	$24.78	$24.79	$23.93	3,006
2021-11-10	$24.93	$24.97	$24.82	$24.86	$24.00	8,555
2021-11-09	$25.01	$25.05	$24.99	$24.99	$24.12	6,462
2021-11-08	$24.95	$25.00	$24.95	$24.95	$24.08	10,971
2021-11-05	$24.99	$25.03	$24.99	$24.99	$24.12	1,683
2021-11-04	$24.94	$25.03	$24.94	$24.96	$24.10	33,146
2021-11-03	$24.87	$24.95	$24.87	$24.91	$24.04	1,768
2021-11-02	$24.90	$24.94	$24.90	$24.90	$24.04	2,490
2021-11-01	$24.85	$24.85	$24.85	$24.85	$23.99	3,257
2021-10-29	$24.80	$24.91	$24.80	$24.83	$23.97	15,264
2021-10-28	$24.85	$24.90	$24.85	$24.86	$23.99	1,563
2021-10-27	$24.87	$24.90	$24.85	$24.85	$23.99	1,250
2021-10-26	$24.86	$24.86	$24.86	$24.86	$23.99	461
2021-10-25	$24.86	$24.90	$24.81	$24.85	$23.99	3,174
2021-10-22	$24.77	$24.82	$24.77	$24.82	$23.96	600
2021-10-21	$24.82	$24.82	$24.82	$24.82	$23.96	85,161
2021-10-20	$24.87	$24.88	$24.82	$24.86	$24.00	85,161
2021-10-19	$24.81	$24.91	$24.81	$24.85	$23.99	3,047
2021-10-18	$24.81	$24.89	$24.81	$24.84	$23.98	491
2021-10-15	$24.89	$24.89	$24.86	$24.86	$23.99	298
2021-10-14	$24.90	$24.93	$24.88	$24.88	$24.01	3,611
2021-10-13	$24.81	$24.81	$24.81	$24.81	$23.95	551
2021-10-12	$24.84	$24.84	$24.80	$24.80	$23.94	290
2021-10-11	$24.83	$24.87	$24.75	$24.84	$23.98	15,641
2021-10-08	$24.85	$24.91	$24.85	$24.85	$23.98	1,798
2021-10-07	$24.85	$24.85	$24.85	$24.85	$23.99	112
2021-10-06	$24.82	$24.90	$24.81	$24.86	$23.99	7,055
2021-10-05	$24.80	$24.90	$24.79	$24.82	$23.96	4,633
2021-10-04	$24.80	$24.81	$24.66	$24.75	$23.89	3,701
2021-10-01	$25.02	$25.19	$25.02	$25.15	$24.07	1,118
2021-09-30	$25.16	$25.16	$25.05	$25.05	$23.97	1,080
2021-09-29	$25.11	$25.11	$25.10	$25.10	$24.02	14,253
2021-09-28	$25.14	$25.19	$25.11	$25.11	$24.03	28,502
2021-09-27	$25.23	$25.28	$25.19	$25.24	$24.15	1,654
2021-09-24	$25.25	$25.25	$25.25	$25.25	$24.16	107
2021-09-23	$25.27	$25.27	$25.26	$25.26	$24.17	92,609
2021-09-22	$25.26	$25.29	$25.24	$25.25	$24.16	4,858
2021-09-21	$25.24	$25.24	$25.18	$25.18	$24.10	215
2021-09-20	$25.18	$25.20	$25.10	$25.16	$24.08	2,979
2021-09-17	$25.20	$25.30	$25.20	$25.25	$24.16	1,841
2021-09-16	$25.33	$25.33	$25.28	$25.28	$24.19	8,099
2021-09-15	$25.34	$25.35	$25.31	$25.31	$24.21	13,624
2021-09-14	$25.29	$25.29	$25.29	$25.29	$24.19	81
2021-09-13	$25.21	$25.33	$25.20	$25.30	$24.20	4,758
2021-09-10	$25.35	$25.35	$25.30	$25.30	$24.20	1,240
2021-09-09	$25.37	$25.38	$25.30	$25.30	$24.21	3,756
2021-09-08	$25.33	$25.35	$25.22	$25.29	$24.19	16,934
2021-09-07	$25.34	$25.35	$25.29	$25.29	$24.19	3,183
2021-09-03	$25.31	$25.31	$25.31	$25.31	$24.22	1
2021-09-02	$25.30	$25.37	$25.30	$25.30	$24.21	3,014
2021-09-01	$25.30	$25.30	$25.30	$25.30	$24.21	61
2021-08-31	$25.31	$25.35	$25.25	$25.30	$24.21	312
2021-08-30	$25.30	$25.30	$25.30	$25.30	$24.20	1,399
2021-08-27	$25.32	$25.33	$25.28	$25.28	$24.19	1,399
2021-08-26	$25.28	$25.28	$25.16	$25.22	$24.13	1,330
2021-08-25	$25.26	$25.26	$25.26	$25.26	$24.17	399
2021-08-24	$25.29	$25.29	$25.26	$25.26	$24.17	4,448
2021-08-23	$25.24	$25.24	$25.24	$25.24	$24.15	94
2021-08-20	$25.21	$25.21	$25.21	$25.21	$24.12	3
2021-08-19	$25.17	$25.19	$25.12	$25.12	$24.04	3,299
2021-08-18	$25.23	$25.26	$25.14	$25.14	$24.05	2,618
2021-08-17	$25.27	$25.27	$25.21	$25.21	$24.12	401
2021-08-16	$25.29	$25.29	$25.29	$25.29	$24.20	3
2021-08-13	$25.21	$25.21	$25.17	$25.17	$24.08	2,377
2021-08-12	$25.20	$25.24	$25.20	$25.24	$24.15	160
2021-08-11	$25.19	$25.23	$25.19	$25.23	$24.14	707
2021-08-10	$25.12	$25.15	$25.12	$25.15	$24.07	3,604
2021-08-09	$25.18	$25.18	$25.18	$25.18	$24.10	54
2021-08-06	$25.22	$25.22	$25.22	$25.22	$24.13	94
2021-08-05	$25.18	$25.23	$25.17	$25.23	$24.14	276
2021-08-04	$25.18	$25.22	$25.18	$25.22	$24.13	10,097
2021-08-03	$25.26	$25.26	$25.26	$25.26	$24.17	1
2021-08-02	$25.25	$25.25	$25.23	$25.23	$24.14	893
2021-07-30	$25.20	$25.20	$25.20	$25.20	$24.11	36
2021-07-29	$25.16	$25.16	$25.16	$25.16	$24.08	2,237
2021-07-28	$25.18	$25.18	$25.17	$25.17	$24.08	2,237
2021-07-27	$25.18	$25.18	$25.18	$25.18	$24.09	190
2021-07-26	$25.11	$25.15	$25.11	$25.15	$24.07	283
2021-07-23	$25.16	$25.16	$25.16	$25.16	$24.07	603
2021-07-22	$25.16	$25.17	$25.12	$25.17	$24.08	603
2021-07-21	$25.17	$25.18	$25.15	$25.15	$24.07	298
2021-07-20	$25.14	$25.14	$25.14	$25.14	$24.06	50
2021-07-19	$24.99	$24.99	$24.99	$24.99	$23.91	0
2021-07-16	$25.09	$25.09	$25.09	$25.09	$24.00	37
2021-07-15	$25.11	$25.16	$25.11	$25.12	$24.03	197,370
2021-07-14	$25.13	$25.17	$25.11	$25.11	$24.02	44,298
2021-07-13	$25.12	$25.14	$25.08	$25.08	$24.00	4,381
2021-07-12	$25.11	$25.11	$25.11	$25.11	$24.03	1,168
2021-07-09	$25.07	$25.10	$25.07	$25.10	$24.02	1,168
2021-07-08	$25.06	$25.14	$25.03	$25.08	$24.00	11,183
2021-07-07	$25.11	$25.15	$25.10	$25.11	$24.03	10,205
2021-07-06	$25.10	$25.10	$25.10	$25.10	$24.01	30
2021-07-02	$25.12	$25.12	$25.08	$25.08	$24.00	207
2021-07-01	$25.29	$25.29	$25.29	$25.29	$23.99	1
2021-06-30	$25.29	$25.29	$25.29	$25.29	$23.99	2,061
2021-06-29	$25.29	$25.29	$25.29	$25.29	$23.98	2,061
2021-06-28	$25.22	$25.26	$25.22	$25.26	$23.96	979
2021-06-25	$25.21	$25.25	$25.19	$25.25	$23.94	1,157
2021-06-24	$25.25	$25.25	$25.25	$25.25	$23.95	46
2021-06-23	$25.24	$25.24	$25.24	$25.24	$23.94	64
2021-06-22	$25.21	$25.28	$25.21	$25.25	$23.95	3,870
2021-06-21	$25.25	$25.25	$25.21	$25.21	$23.91	803
2021-06-18	$25.15	$25.15	$25.15	$25.15	$23.85	99
2021-06-17	$25.20	$25.22	$25.18	$25.22	$23.92	3,221
2021-06-16	$25.28	$25.28	$25.23	$25.23	$23.93	11,778
2021-06-15	$25.32	$25.32	$25.31	$25.31	$24.01	1,932
2021-06-14	$25.24	$25.29	$25.24	$25.29	$23.98	836
2021-06-11	$25.26	$25.29	$25.24	$25.29	$23.98	3,425
2021-06-10	$25.27	$25.28	$25.27	$25.28	$23.98	102
2021-06-09	$25.30	$25.30	$25.25	$25.25	$23.95	1,291
2021-06-08	$25.21	$25.30	$25.21	$25.25	$23.94	3,299
2021-06-07	$25.22	$25.28	$25.22	$25.24	$23.93	4,256
2021-06-04	$25.17	$25.20	$25.16	$25.20	$23.90	3,675
2021-06-03	$25.09	$25.20	$25.09	$25.17	$23.87	3,220
2021-06-02	$25.20	$25.20	$25.20	$25.20	$23.90	200
2021-06-01	$25.20	$25.20	$25.18	$25.18	$23.88	200
2021-05-28	$25.20	$25.20	$25.18	$25.18	$23.88	478
2021-05-27	$25.17	$25.17	$25.17	$25.17	$23.87	1
2021-05-26	$25.18	$25.18	$25.11	$25.16	$23.86	2,818
2021-05-25	$25.15	$25.19	$25.15	$25.18	$23.88	761
2021-05-24	$25.14	$25.14	$25.14	$25.14	$23.85	387
2021-05-21	$25.11	$25.15	$25.11	$25.11	$23.81	959
2021-05-20	$25.13	$25.13	$25.13	$25.13	$23.83	1,340
2021-05-19	$25.03	$25.03	$25.02	$25.02	$23.73	293
2021-05-18	$25.11	$25.11	$25.02	$25.08	$23.78	2,603
2021-05-17	$25.07	$25.11	$25.00	$25.11	$23.81	19,151
2021-05-14	$25.02	$25.02	$25.02	$25.02	$23.73	64
2021-05-13	$24.98	$25.01	$24.98	$25.01	$23.72	8,983
2021-05-12	$25.05	$25.07	$25.03	$25.03	$23.73	39,286
2021-05-11	$25.10	$25.10	$25.10	$25.10	$23.80	65
2021-05-10	$25.12	$25.12	$25.12	$25.12	$23.82	65
2021-05-07	$25.17	$25.17	$25.13	$25.13	$23.83	316
2021-05-06	$25.11	$25.13	$25.09	$25.13	$23.84	2,818
2021-05-05	$25.09	$25.13	$25.05	$25.06	$23.76	11,130
2021-05-04	$25.03	$25.03	$25.03	$25.03	$23.74	400
2021-05-03	$25.02	$25.06	$25.00	$25.06	$23.76	1,905
2021-04-30	$25.07	$25.09	$25.05	$25.05	$23.75	6,928
2021-04-29	$25.08	$25.08	$25.08	$25.08	$23.79	519
2021-04-28	$25.02	$25.02	$25.02	$25.02	$23.73	152
2021-04-27	$25.04	$25.06	$25.00	$25.00	$23.72	51,572
2021-04-26	$25.01	$25.01	$25.01	$25.01	$23.72	40
2021-04-23	$24.99	$24.99	$24.99	$24.99	$23.70	48
2021-04-22	$24.97	$24.97	$24.97	$24.97	$23.68	4
2021-04-21	$24.99	$25.03	$24.99	$25.03	$23.74	2,476
2021-04-20	$24.94	$24.94	$24.94	$24.94	$23.66	247
2021-04-19	$24.95	$24.95	$24.95	$24.95	$23.66	748
2021-04-16	$24.93	$24.96	$24.93	$24.96	$23.67	748
2021-04-15	$24.98	$24.98	$24.98	$24.98	$23.69	3
2021-04-14	$24.93	$24.93	$24.93	$24.93	$23.64	19
2021-04-13	$24.91	$24.95	$24.89	$24.94	$23.65	2,068
2021-04-12	$24.90	$24.90	$24.90	$24.90	$23.61	6,471
2021-04-09	$24.93	$24.97	$24.93	$24.95	$23.66	6,471
2021-04-08	$24.88	$24.91	$24.84	$24.91	$23.63	9,767
2021-04-07	$24.84	$24.93	$24.83	$24.88	$23.59	6,337
2021-04-06	$24.90	$24.91	$24.85	$24.85	$23.57	8,635
2021-04-05	$24.80	$24.80	$24.80	$24.80	$23.53	0
2021-04-01	$25.02	$25.02	$25.02	$25.02	$23.53	0
2021-03-31	$25.02	$25.02	$25.02	$25.02	$23.53	1,000
2021-03-30	$25.03	$25.04	$25.00	$25.00	$23.51	1,000
2021-03-29	$25.00	$25.00	$25.00	$25.00	$23.51	49
2021-03-26	$25.06	$25.07	$24.96	$25.01	$23.52	53,683
2021-03-25	$24.99	$24.99	$24.99	$24.99	$23.50	216
2021-03-24	$24.95	$24.97	$24.95	$24.97	$23.48	216
2021-03-23	$25.02	$25.02	$24.99	$24.99	$23.50	4,227
2021-03-22	$24.94	$24.97	$24.94	$24.97	$23.49	298
2021-03-19	$24.88	$24.89	$24.88	$24.89	$23.41	200
2021-03-18	$24.89	$24.92	$24.89	$24.92	$23.44	2,334
2021-03-17	$25.02	$25.06	$24.97	$25.03	$23.54	12,309
2021-03-16	$24.97	$24.97	$24.97	$24.97	$23.49	81,618
2021-03-15	$25.00	$25.00	$24.97	$24.97	$23.48	81,618
2021-03-12	$24.95	$24.95	$24.95	$24.95	$23.46	55
2021-03-11	$25.00	$25.00	$25.00	$25.00	$23.51	233
2021-03-10	$24.87	$24.92	$24.87	$24.92	$23.43	1,657
2021-03-09	$24.88	$24.90	$24.88	$24.90	$23.42	10,148
2021-03-08	$24.81	$24.81	$24.81	$24.81	$23.33	55
2021-03-05	$24.82	$24.90	$24.82	$24.90	$23.42	196
2021-03-04	$24.84	$24.84	$24.84	$24.84	$23.36	6
2021-03-03	$24.92	$24.92	$24.92	$24.92	$23.44	153
2021-03-02	$25.00	$25.00	$24.99	$24.99	$23.50	153
2021-03-01	$24.92	$24.92	$24.92	$24.92	$23.43	58
2021-02-26	$24.91	$24.91	$24.91	$24.91	$23.43	65
2021-02-25	$25.05	$25.05	$24.94	$24.94	$23.46	100
2021-02-24	$25.05	$25.13	$25.04	$25.12	$23.62	98,718
2021-02-23	$24.94	$25.06	$24.93	$25.06	$23.57	4,309
2021-02-22	$25.11	$25.12	$25.05	$25.05	$23.56	664
2021-02-19	$25.07	$25.07	$25.07	$25.07	$23.57	7,234
2021-02-18	$25.08	$25.11	$25.08	$25.08	$23.59	7,234
2021-02-17	$25.10	$25.13	$25.08	$25.09	$23.60	10,814
2021-02-16	$25.13	$25.13	$25.08	$25.08	$23.58	205
2021-02-12	$25.15	$25.15	$25.09	$25.09	$23.59	29,561
2021-02-11	$25.10	$25.10	$25.08	$25.08	$23.58	1,480
2021-02-10	$25.10	$25.10	$25.07	$25.07	$23.58	165,600
2021-02-09	$25.00	$25.06	$25.00	$25.06	$23.56	743
2021-02-08	$25.10	$25.10	$25.06	$25.06	$23.56	3,283
2021-02-05	$25.05	$25.08	$25.04	$25.04	$23.55	410
2021-02-04	$25.07	$25.08	$25.04	$25.04	$23.55	135,162
2021-02-03	$24.96	$25.01	$24.96	$25.01	$23.52	247
2021-02-02	$24.98	$25.08	$24.98	$25.02	$23.53	129,491
2021-02-01	$25.00	$25.06	$24.98	$25.02	$23.53	5,814
2021-01-29	$24.89	$24.89	$24.89	$24.89	$23.41	3
2021-01-28	$25.03	$25.03	$24.95	$24.95	$23.47	76,122
2021-01-27	$24.95	$24.95	$24.95	$24.95	$23.47	2
2021-01-26	$25.05	$25.05	$25.05	$25.05	$23.56	87
2021-01-25	$25.06	$25.06	$25.05	$25.05	$23.56	197
2021-01-22	$25.05	$25.05	$25.05	$25.05	$23.56	0
2021-01-21	$25.05	$25.05	$25.05	$25.05	$23.56	2
2021-01-20	$25.04	$25.04	$25.04	$25.04	$23.55	2
2021-01-19	$25.01	$25.01	$25.01	$25.01	$23.52	1
2021-01-15	$25.10	$25.14	$25.02	$25.02	$23.53	749,076

Overlay Shares Short Term Bond ETF (OVT) News Headlines

Recent Overlay Shares Short Term Bond ETF (OVT) News

Similar Companies to Overlay Shares Short Term Bond ETF (OVT) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Overlay Shares Short Term Bond ETF (OVT) Exchange: NYSE ARCA