Dark

CDL
VictoryShares US Large Cap High Div Volatility Wtd ETF
stock NASDAQ ETF

At Close

May 8, 2025 3:59:30 PM EDT

64.75USD-0.200%(-0.13)7,392

64.72Bid 64.86Ask 0.14Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-64.88)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	64.930000	65.332200	64.750000	64.8800	+0.031%	11,346	0.000%
2025-05-07	64.690000	65.167500	64.630000	64.8600	+0.356%	5,530	+0.031%
2025-05-06	64.750000	64.950000	64.540000	64.6300	-0.554%	24,890	+0.387%
2025-05-05	64.940000	65.185000	64.766800	64.9900	-0.566%	5,582	-0.169%
2025-05-02	65.350000	65.360000	65.050000	65.3600	+1.070%	5,076	-0.734%
2025-05-01	64.620000	65.242000	64.620000	64.6680	-0.536%	8,325	+0.328%
2025-04-30	64.800000	65.070000	64.080000	65.0167	+0.026%	15,724	-0.210%
2025-04-29	64.390000	65.110000	64.390000	65.0000	+0.366%	9,726	-0.185%
2025-04-28	64.820000	64.820000	64.350000	64.7630	+0.548%	8,864	+0.181%
2025-04-25	64.560000	64.590000	64.212397	64.4100	-0.626%	6,891	+0.730%
2025-04-24	64.330000	64.940000	64.110000	64.8157	+0.786%	5,734	+0.099%
2025-04-23	64.810000	65.150000	64.080000	64.3100	+0.078%	13,056	+0.886%
2025-04-22	63.570000	64.330000	63.570000	64.2600	+2.097%	21,797	+0.965%
2025-04-21	63.630000	63.630000	62.430000	62.9400	-1.415%	12,356	+3.082%
2025-04-17	63.200000	64.327200	63.200000	63.8431	+1.216%	6,240	+1.624%
2025-04-16	63.780000	63.900000	62.850000	63.0762	-1.041%	12,029	+2.860%
2025-04-15	64.050000	64.400000	63.740000	63.7400	-0.360%	14,961	+1.789%
2025-04-14	63.720000	64.250000	63.620000	63.9700	+1.524%	18,166	+1.423%
2025-04-11	62.100000	63.910000	61.540000	63.0100	+1.283%	19,329	+2.968%
2025-04-10	63.110000	63.110000	61.470000	62.2116	-2.691%	13,354	+4.289%
2025-04-09	60.270000	64.170000	59.650000	63.9322	+5.204%	19,580	+1.483%
2025-04-08	63.480000	63.480000	60.400000	60.7700	-2.079%	11,511	+6.763%
2025-04-07	61.290000	62.530000	60.420000	62.0600	-1.163%	15,455	+4.544%
2025-04-04	65.290000	65.290000	62.680000	62.7900	-5.522%	22,782	+3.329%
2025-04-03	67.340000	67.340000	66.439800	66.4600	-2.984%	10,071	-2.377%
2025-04-02	67.980000	68.504100	67.980000	68.5041	+0.387%	11,136	-5.290%
2025-04-01	68.450000	68.450000	67.887500	68.2400	-0.365%	14,636	-4.924%
2025-03-31	67.570000	68.490000	67.570000	68.4900	+1.279%	13,202	-5.271%
2025-03-28	67.980000	68.050000	67.500000	67.6252	-0.361%	4,606	-4.059%
2025-03-27	67.820000	68.209300	67.740000	67.8700	0.000%	8,545	-4.405%
2025-03-26	67.490000	68.000000	67.490000	67.8700	+0.866%	8,136	-4.405%
2025-03-25	67.810000	67.810000	67.240000	67.2875	-0.828%	12,330	-3.578%
2025-03-24	67.690000	68.001800	67.491000	67.8491	+0.666%	10,655	-4.376%
2025-03-21	67.390000	67.602000	67.175300	67.4000	-0.487%	4,027	-3.739%
2025-03-20	67.560000	67.860000	67.560000	67.7300	-0.133%	7,528	-4.208%
2025-03-19	67.410000	67.870000	67.409500	67.8200	+0.534%	10,220	-4.335%
2025-03-18	67.530000	67.599900	67.251000	67.4600	-0.266%	9,128	-3.824%
2025-03-17	66.900000	67.845000	66.900000	67.6400	+1.197%	7,223	-4.080%
2025-03-14	65.960000	66.840000	65.900000	66.8400	+1.607%	6,887	-2.932%
2025-03-13	66.150000	66.528700	65.602300	65.7828	-0.349%	10,289	-1.372%
2025-03-12	66.470000	66.470000	65.830000	66.0131	-0.720%	11,351	-1.716%
2025-03-11	67.390000	67.390000	66.360000	66.4916	-1.399%	10,756	-2.424%
2025-03-10	67.260000	68.367500	67.000000	67.4347	-0.607%	30,542	-3.788%
2025-03-07	66.760000	67.955000	66.760000	67.8467	+1.416%	27,350	-4.373%
2025-03-06	66.669527	67.135000	66.640500	66.8992	-0.650%	6,122	-3.018%
2025-03-05	67.240000	67.490000	66.690000	67.3371	+0.085%	5,045	-3.649%
2025-03-04	68.710000	68.710000	67.280000	67.2800	-2.365%	29,071	-3.567%
2025-03-03	69.170000	69.618300	68.910000	68.9100	-0.477%	15,107	-5.848%
2025-02-28	68.490000	69.240000	68.399500	69.2400	+1.465%	8,379	-6.297%
2025-02-27	68.390000	68.690000	68.225000	68.2400	-0.263%	10,063	-4.924%
2025-02-26	68.670000	68.726000	68.250000	68.4200	-0.556%	19,704	-5.174%
2025-02-25	68.780000	68.881000	68.641000	68.8022	-0.084%	3,748	-5.701%
2025-02-24	68.690000	69.051000	68.690000	68.8600	+0.189%	7,933	-5.780%
2025-02-21	68.820000	68.990000	68.600000	68.7300	+0.015%	9,692	-5.602%
2025-02-20	68.496800	68.900000	68.470000	68.7200	+0.044%	3,529	-5.588%
2025-02-19	68.320000	68.690000	68.320000	68.6900	+0.512%	7,481	-5.547%
2025-02-18	67.680000	68.340000	67.680000	68.3400	+0.826%	4,097	-5.063%
2025-02-14	68.099400	68.099400	67.780000	67.7800	+0.015%	3,394	-4.279%
2025-02-13	67.210000	67.788900	67.210000	67.7700	+0.923%	6,375	-4.264%
2025-02-12	66.780000	67.254100	66.780000	67.1500	-0.430%	10,083	-3.380%
2025-02-11	66.800000	67.440000	66.780000	67.4400	+0.792%	9,632	-3.796%
2025-02-10	66.940000	66.940000	66.550000	66.9100	+0.180%	11,697	-3.034%
2025-02-07	67.170000	67.170000	66.700000	66.7900	-0.462%	12,476	-2.860%
2025-02-06	67.450000	67.450000	66.812600	67.1000	-0.028%	17,874	-3.308%
2025-02-05	66.950000	67.190000	66.740000	67.1189	+0.373%	10,833	-3.336%
2025-02-04	66.710000	67.027000	66.695000	66.8694	-0.150%	14,107	-2.975%
2025-02-03	66.330000	67.150000	66.210000	66.9700	-0.194%	6,049	-3.121%
2025-01-31	67.490000	67.524800	67.010000	67.1000	-0.562%	14,025	-3.308%
2025-01-30	67.240000	67.599451	67.240000	67.4792	+0.655%	3,711	-3.852%
2025-01-29	67.170000	67.539300	67.040000	67.0400	-0.134%	8,633	-3.222%
2025-01-28	67.660000	67.660000	66.983400	67.1300	-0.929%	10,391	-3.352%
2025-01-27	67.300000	67.759700	67.111600	67.7597	+0.717%	22,266	-4.250%
2025-01-24	67.130000	67.460000	67.050000	67.2776	+0.321%	7,823	-3.564%
2025-01-23	66.910000	67.119200	66.850000	67.0626	+0.335%	9,917	-3.255%
2025-01-22	67.570000	67.570000	66.820000	66.8385	-1.188%	7,660	-2.930%
2025-01-21	67.260000	67.879800	67.260000	67.6420	+0.868%	9,423	-4.083%
2025-01-17	66.930000	67.225000	66.930000	67.0600	+0.450%	10,476	-3.251%
2025-01-16	65.960000	66.759900	65.770000	66.7599	+1.079%	11,242	-2.816%
2025-01-15	66.100000	66.260000	65.880000	66.0473	+1.080%	7,136	-1.767%
2025-01-14	64.994900	65.375700	64.900000	65.3417	+0.933%	7,290	-0.707%
2025-01-13	64.120000	64.737900	64.120000	64.7379	+0.836%	3,656	+0.220%
2025-01-10	65.020000	65.048400	64.150000	64.2014	-1.554%	9,251	+1.057%
2025-01-08	64.860000	65.215000	64.730000	65.2150	+0.172%	5,498	-0.514%
2025-01-07	65.260000	65.662700	65.070000	65.1033	+0.046%	7,504	-0.343%
2025-01-06	65.830000	65.830000	65.042700	65.0731	-0.874%	8,479	-0.297%
2025-01-03	65.520000	65.730000	65.420000	65.6471	+0.454%	39,688	-1.169%
2025-01-02	65.767100	65.786600	65.190300	65.3504	+0.036%	4,921	-0.720%
2024-12-31	65.364000	65.364000	65.108000	65.3271	+0.280%	2,484	-0.684%
2024-12-30	65.280000	65.280000	64.864000	65.1447	-0.664%	5,873	-0.406%
2024-12-27	65.900000	65.900000	65.490000	65.5800	-0.319%	1,594	-1.067%
2024-12-26	65.580000	65.791500	65.580000	65.7900	+0.213%	5,508	-1.383%
2024-12-24	65.280000	65.650000	65.110000	65.6500	+0.573%	2,837	-1.173%
2024-12-23	64.930000	65.275900	64.694500	65.2759	+0.209%	4,892	-0.607%
2024-12-20	64.120000	65.365000	64.120000	65.1400	+1.237%	25,302	-0.399%
2024-12-19	64.470000	64.970000	64.344000	64.3440	-0.006%	7,702	+0.833%
2024-12-18	65.890000	65.920000	64.347800	64.3478	-2.480%	4,521	+0.827%
2024-12-17	65.990000	66.171800	65.817600	65.9844	-0.513%	18,815	-1.674%
2024-12-16	67.020000	67.020000	66.274000	66.3247	-0.863%	35,762	-2.178%
2024-12-13	67.120000	67.120000	66.632800	66.9022	-0.191%	8,743	-3.023%
2024-12-12	67.240000	67.270000	67.000000	67.0300	-0.682%	10,721	-3.208%
2024-12-11	68.060000	68.060000	67.490300	67.4903	-0.671%	8,711	-3.868%
2024-12-10	68.270000	68.270000	67.647500	67.9465	-0.386%	2,879	-4.513%
2024-12-09	68.800000	68.810000	68.209700	68.2097	-0.587%	6,706	-4.882%
2024-12-06	69.300000	69.318000	68.575400	68.6122	-0.738%	5,689	-5.440%
2024-12-05	69.050000	69.353300	69.050000	69.1222	+0.293%	5,796	-6.137%
2024-12-04	69.300000	69.300000	68.670000	68.9201	-0.779%	4,716	-5.862%
2024-12-03	69.940000	69.990000	69.420000	69.4614	-0.571%	23,111	-6.596%
2024-12-02	69.800100	69.951500	69.773300	69.8604	-1.006%	2,212	-7.129%
2024-11-29	70.456500	70.570000	70.456500	70.5700	+0.241%	1,110	-8.063%
2024-11-27	70.560000	70.755000	70.400000	70.4000	+0.061%	7,301	-7.841%
2024-11-26	70.120000	70.356900	70.000000	70.3569	+0.195%	3,459	-7.784%
2024-11-25	70.350000	70.576000	70.145000	70.2200	+0.385%	8,166	-7.605%
2024-11-22	69.640000	70.020000	69.640000	69.9510	+0.684%	9,405	-7.249%
2024-11-21	68.870000	69.525000	68.650000	69.4761	+1.261%	14,598	-6.615%
2024-11-20	68.439900	68.611000	68.339500	68.6110	+0.250%	2,553	-5.438%
2024-11-19	68.260000	68.590000	68.211100	68.4400	-0.430%	8,521	-5.202%
2024-11-18	68.290000	68.851000	68.290000	68.7358	+0.643%	19,196	-5.610%
2024-11-15	68.160000	68.346200	68.060000	68.2964	+0.135%	2,722	-5.002%
2024-11-14	68.460000	68.480000	68.190000	68.2041	-0.272%	7,491	-4.874%
2024-11-13	68.500000	68.584000	68.305300	68.3901	+0.087%	7,867	-5.132%
2024-11-12	68.740000	68.740000	68.240500	68.3304	-0.592%	8,060	-5.050%
2024-11-11	68.610000	69.050000	68.610000	68.7374	+0.388%	9,738	-5.612%
2024-11-08	68.150000	68.640000	68.150000	68.4715	+0.753%	10,877	-5.245%
2024-11-07	68.330000	68.340000	67.960000	67.9600	-0.890%	7,731	-4.532%
2024-11-06	68.500000	69.180000	68.334000	68.5700	+2.085%	47,094	-5.381%
2024-11-05	66.490000	67.169400	66.490000	67.1694	+0.858%	4,200	-3.408%
2024-11-04	66.820000	66.820000	66.437500	66.5978	-0.093%	4,416	-2.579%
2024-11-01	67.460000	67.460000	66.638300	66.6598	-0.966%	24,683	-2.670%
2024-10-31	67.230000	67.600000	67.230000	67.3100	+0.129%	11,023	-3.610%
2024-10-30	67.070000	67.486300	67.070000	67.2235	+0.043%	6,135	-3.486%
2024-10-29	67.620000	67.620000	67.193000	67.1947	-0.991%	9,186	-3.445%
2024-10-28	67.500000	68.030000	67.500000	67.8673	+0.678%	8,001	-4.402%
2024-10-25	68.410000	68.410000	67.410000	67.4100	-1.042%	6,874	-3.753%
2024-10-24	68.280000	68.280000	68.000000	68.1200	-0.059%	7,126	-4.756%
2024-10-23	67.790000	68.160000	67.790000	68.1600	+0.101%	4,238	-4.812%
2024-10-22	67.840000	68.091300	67.760000	68.0913	-0.130%	5,170	-4.716%
2024-10-21	68.720000	68.720000	68.180000	68.1800	-0.963%	4,879	-4.840%
2024-10-18	68.690000	68.845000	68.506100	68.8427	-0.040%	4,615	-5.756%
2024-10-17	68.920000	69.237227	68.710000	68.8700	+0.052%	7,144	-5.794%
2024-10-16	68.290000	68.834400	68.290000	68.8344	+0.959%	4,641	-5.745%
2024-10-15	68.290000	68.743600	68.180800	68.1808	-0.057%	3,402	-4.841%
2024-10-14	67.800000	68.220000	67.750000	68.2200	+0.492%	14,209	-4.896%
2024-10-11	67.350000	67.886300	67.350000	67.8863	+0.957%	5,133	-4.428%
2024-10-10	67.470000	67.470000	67.100000	67.2431	-0.194%	11,588	-3.514%
2024-10-09	66.970000	67.428200	66.965000	67.3736	+0.543%	6,388	-3.701%
2024-10-08	66.994200	67.131000	66.940000	67.0100	-0.535%	5,859	-3.179%
2024-10-07	67.870000	67.870000	67.240000	67.3703	-0.838%	6,216	-3.696%
2024-10-04	67.590000	67.939300	67.410100	67.9393	+0.621%	4,917	-4.503%
2024-10-03	67.480000	67.520000	67.131300	67.5200	-0.118%	5,769	-3.910%
2024-10-02	67.750000	67.828300	67.480000	67.6000	-0.280%	30,798	-4.024%
2024-10-01	67.650000	67.814822	67.454000	67.7896	-0.060%	4,451	-4.292%
2024-09-30	67.550000	67.830000	67.300000	67.8300	+0.385%	5,769	-4.349%
2024-09-27	67.390000	67.660000	67.390000	67.5700	+0.730%	2,452	-3.981%
2024-09-26	66.830000	67.214000	66.830000	67.0800	+0.285%	7,626	-3.280%
2024-09-25	67.420000	67.550000	66.889100	66.8891	-0.640%	12,704	-3.004%
2024-09-24	67.420000	67.690000	67.280100	67.3200	-0.235%	6,702	-3.624%
2024-09-23	67.220000	67.540000	67.220000	67.4786	+0.295%	5,960	-3.851%
2024-09-20	66.940000	67.280000	66.840000	67.2800	+0.298%	44,643	-3.567%
2024-09-19	67.190000	67.280000	66.920000	67.0800	+0.479%	29,089	-3.280%
2024-09-18	66.820000	67.110000	66.730100	66.7605	-0.092%	6,127	-2.817%
2024-09-17	66.860000	67.150000	66.670000	66.8222	-0.077%	48,554	-2.907%
2024-09-16	66.520000	66.873900	66.520000	66.8739	+0.987%	10,515	-2.982%
2024-09-13	65.910000	66.220500	65.860000	66.2205	+0.905%	28,118	-2.024%
2024-09-12	65.479300	65.626700	65.130000	65.6267	+0.270%	9,313	-1.138%
2024-09-11	65.370000	65.449700	64.650000	65.4497	-0.810%	7,458	-0.870%
2024-09-10	66.160000	66.201400	65.800000	65.9841	-0.491%	7,704	-1.673%
2024-09-09	65.830000	66.430000	65.812000	66.3100	+0.882%	32,977	-2.157%
2024-09-06	66.290000	66.555000	65.680000	65.7300	-0.785%	23,423	-1.293%
2024-09-05	66.860000	66.970000	66.249900	66.2499	-0.676%	5,070	-2.068%
2024-09-04	66.740000	67.120000	66.480000	66.7007	+0.095%	9,257	-2.730%
2024-09-03	66.650000	66.930600	66.637700	66.6377	-0.330%	4,131	-2.638%
2024-08-30	66.390000	66.858500	66.280000	66.8585	+0.862%	4,419	-2.959%
2024-08-29	66.420000	66.460000	66.230000	66.2868	+0.351%	17,821	-2.122%
2024-08-28	65.970000	66.370000	65.820000	66.0550	+0.028%	19,346	-1.779%
2024-08-27	66.180000	66.300000	65.945000	66.0367	-0.248%	12,764	-1.752%
2024-08-26	66.140000	66.529900	66.140000	66.2010	+0.352%	12,270	-1.995%
2024-08-23	65.800000	66.020200	65.800000	65.9686	+1.086%	2,703	-1.650%
2024-08-22	65.320000	65.355000	65.160000	65.2597	-0.031%	9,572	-0.582%
2024-08-21	65.180000	65.326100	65.111100	65.2801	+0.379%	7,382	-0.613%
2024-08-20	65.240000	65.260000	65.033500	65.0335	-0.369%	5,090	-0.236%
2024-08-19	65.253900	65.310000	65.211800	65.2745	+0.579%	5,264	-0.604%
2024-08-16	64.460000	64.926700	64.460000	64.8986	+0.493%	4,604	-0.029%
2024-08-15	64.400000	64.693300	64.334900	64.5800	+0.702%	5,720	+0.465%
2024-08-14	63.830000	64.320000	63.830000	64.1300	+0.501%	11,938	+1.169%
2024-08-13	63.590000	63.810000	63.355000	63.8100	+0.705%	3,750	+1.677%
2024-08-12	63.760000	63.760000	63.260000	63.3630	-0.333%	11,955	+2.394%
2024-08-09	63.510000	63.700000	63.090000	63.5747	+0.124%	20,148	+2.053%
2024-08-08	62.950000	63.560600	62.950000	63.4960	+0.948%	12,429	+2.180%
2024-08-07	63.390000	63.835800	62.860000	62.9000	-0.083%	6,299	+3.148%
2024-08-06	62.520000	63.525000	62.470000	62.9521	+0.772%	37,097	+3.062%
2024-08-05	63.260000	63.260000	62.340000	62.4700	-2.314%	29,179	+3.858%
2024-08-02	64.620000	64.630000	63.307100	63.9500	-1.220%	24,975	+1.454%
2024-08-01	64.830000	64.830000	64.410100	64.7400	+0.098%	166,308	+0.216%
2024-07-31	64.980000	64.980000	64.600000	64.6763	-0.120%	8,516	+0.315%
2024-07-30	64.200000	64.780000	64.200000	64.7542	+0.779%	12,869	+0.194%
2024-07-29	64.070000	64.335000	64.070000	64.2534	-0.088%	4,478	+0.975%
2024-07-26	63.970000	64.380000	63.970000	64.3100	+0.809%	9,625	+0.886%
2024-07-25	63.550000	64.218700	63.550000	63.7939	+0.451%	8,818	+1.703%
2024-07-24	63.180000	63.710000	63.170000	63.5076	+0.666%	24,842	+2.161%
2024-07-23	63.380000	63.388600	63.087200	63.0872	-0.713%	8,215	+2.842%
2024-07-22	63.420000	63.550000	63.370000	63.5404	+0.286%	12,249	+2.108%
2024-07-19	63.840000	63.840000	63.290000	63.3592	-0.574%	4,735	+2.400%
2024-07-18	63.980000	64.630000	63.716800	63.7250	-0.634%	6,295	+1.812%
2024-07-17	63.280000	64.187500	63.280000	64.1316	+1.225%	4,305	+1.167%
2024-07-16	62.590000	63.355800	62.590000	63.3558	+1.378%	8,751	+2.406%
2024-07-15	62.580000	62.768600	62.490000	62.4946	-0.020%	7,426	+3.817%
2024-07-12	62.440000	62.767900	62.420000	62.5070	+0.623%	5,283	+3.796%
2024-07-11	61.390000	62.200000	61.390000	62.1203	+1.298%	6,725	+4.443%
2024-07-10	61.060000	61.324300	60.920100	61.3243	+0.560%	8,502	+5.798%
2024-07-09	60.670000	61.260000	60.670000	60.9825	+0.334%	10,750	+6.391%
2024-07-08	60.860000	61.010000	60.611200	60.7793	+0.138%	9,287	+6.747%
2024-07-05	60.890000	60.890000	60.545000	60.6953	-0.355%	2,736	+6.895%
2024-07-03	60.980000	61.193800	60.890000	60.9113	-0.076%	5,005	+6.516%
2024-07-02	60.860000	60.957800	60.716500	60.9578	+0.310%	10,051	+6.434%
2024-07-01	61.250000	61.375000	60.759900	60.7692	-0.464%	10,447	+6.765%
2024-06-28	61.020000	61.140000	60.820000	61.0527	+0.217%	26,292	+6.269%
2024-06-27	60.980000	60.980000	60.815000	60.9206	-0.293%	2,766	+6.499%
2024-06-26	61.050000	61.110000	60.891900	61.0994	-0.407%	4,323	+6.188%
2024-06-25	61.770000	61.770000	61.299900	61.3488	-0.907%	10,142	+5.756%
2024-06-24	61.380000	62.029400	61.380000	61.9103	+1.359%	6,060	+4.797%
2024-06-21	61.230000	61.340000	61.000000	61.0800	-0.131%	8,493	+6.221%
2024-06-20	60.800000	61.251300	60.800000	61.1600	+0.493%	10,199	+6.082%
2024-06-18	60.530000	60.873300	60.530000	60.8600	+0.396%	9,506	+6.605%
2024-06-17	60.240000	60.755600	60.155000	60.6200	+0.428%	8,526	+7.027%
2024-06-14	60.370000	60.519400	60.110100	60.3616	-0.541%	6,789	+7.486%
2024-06-13	60.630000	60.790000	60.295000	60.6900	-0.193%	10,068	+6.904%
2024-06-12	61.530000	61.530000	60.640300	60.8074	-0.611%	9,532	+6.698%
2024-06-11	61.240000	61.240000	60.877400	61.1815	-0.457%	12,287	+6.045%
2024-06-10	61.082800	61.538500	61.082800	61.4621	-0.054%	3,265	+5.561%
2024-06-07	61.460000	61.815000	61.460000	61.4956	-0.198%	5,264	+5.503%
2024-06-06	61.710000	61.800000	61.533600	61.6177	-0.163%	6,430	+5.294%
2024-06-05	61.970000	61.970000	61.485100	61.7183	-0.277%	15,865	+5.123%
2024-06-04	61.500000	62.020000	61.500000	61.8900	+0.072%	19,703	+4.831%
2024-06-03	62.260000	62.260000	61.570000	61.8456	-0.610%	15,701	+4.906%
2024-05-31	61.200000	62.225000	61.200000	62.2250	+1.883%	6,729	+4.267%
2024-05-30	60.680000	61.125400	60.680000	61.0752	+0.956%	8,245	+6.230%
2024-05-29	60.860000	60.860000	60.440000	60.4967	-1.154%	51,248	+7.246%
2024-05-28	61.555300	61.555300	61.105000	61.2030	-0.759%	9,819	+6.008%
2024-05-24	61.740000	61.837400	61.620000	61.6710	+0.245%	4,479	+5.203%
2024-05-23	62.550000	62.550000	61.515000	61.5200	-1.471%	7,560	+5.462%
2024-05-22	62.640000	62.706800	62.370000	62.4386	-0.686%	15,444	+3.910%
2024-05-21	62.910000	62.994200	62.719400	62.8700	+0.128%	6,847	+3.197%
2024-05-20	63.050000	63.050000	62.780000	62.7894	-0.368%	4,954	+3.330%
2024-05-17	62.920000	63.022900	62.760100	63.0211	+0.193%	7,990	+2.950%
2024-05-16	62.750000	63.049900	62.750000	62.9000	+0.211%	8,286	+3.148%
2024-05-15	62.680000	62.787900	62.635600	62.7677	+0.477%	12,910	+3.365%
2024-05-14	62.430000	62.490000	62.240000	62.4700	+0.321%	9,988	+3.858%
2024-05-13	62.300000	62.570000	62.230000	62.2700	+0.177%	7,885	+4.191%
2024-05-10	62.280000	62.343600	62.098500	62.1600	+0.028%	12,319	+4.376%
2024-05-09	61.630000	62.142300	61.630000	62.1423	+0.567%	21,832	+4.406%
2024-05-08	61.350000	61.826500	61.350000	61.7920	+0.475%	6,268	+4.997%
2024-05-07	61.370000	61.559900	61.340100	61.5000	+0.559%	12,066	+5.496%
2024-05-06	61.150000	61.158000	60.981500	61.1580	+0.368%	4,698	+6.086%
2024-05-03	61.000000	61.000000	60.594700	60.9336	+0.621%	100,107	+6.477%
2024-05-02	60.421900	60.695000	60.348800	60.5573	+0.416%	5,106	+7.138%
2024-05-01	60.220000	60.690500	60.030000	60.3064	-0.105%	4,608	+7.584%
2024-04-30	60.710000	60.710000	60.370000	60.3700	-0.975%	9,661	+7.471%
2024-04-29	60.650000	61.010000	60.650000	60.9643	+0.582%	6,427	+6.423%
2024-04-26	60.740000	60.890000	60.571000	60.6116	-0.496%	14,399	+7.042%
2024-04-25	60.930000	60.995000	60.515000	60.9140	-0.547%	13,752	+6.511%
2024-04-24	60.570000	61.249000	60.570000	61.2490	+0.617%	5,919	+5.928%
2024-04-23	60.730000	60.994300	60.553900	60.8737	+0.465%	7,483	+6.581%
2024-04-22	60.320000	60.875100	60.080000	60.5921	+0.822%	16,590	+7.077%
2024-04-19	59.370000	60.098400	59.370000	60.0978	+1.367%	18,716	+7.957%
2024-04-18	59.230000	59.369500	59.059100	59.2872	+0.325%	9,521	+9.433%
2024-04-17	58.960000	59.220000	58.850000	59.0949	+0.627%	6,145	+9.790%
2024-04-16	59.200000	59.200000	58.640600	58.7266	-0.900%	12,571	+10.478%
2024-04-15	60.000000	60.220000	59.148500	59.2600	-0.520%	16,847	+9.484%
2024-04-12	60.250000	60.300000	59.420000	59.5700	-1.161%	19,316	+8.914%
2024-04-11	60.610000	60.610000	60.036700	60.2700	-0.725%	18,565	+7.649%
2024-04-10	60.780000	60.966300	60.394100	60.7100	-1.668%	24,613	+6.869%
2024-04-09	61.640000	61.740000	61.402700	61.7400	+0.390%	6,956	+5.086%
2024-04-08	61.490000	61.670000	61.424000	61.5000	+0.326%	18,564	+5.496%
2024-04-05	61.264400	61.470400	60.880000	61.3000	+0.049%	13,304	+5.840%
2024-04-04	62.030000	62.040000	61.140000	61.2700	-0.552%	22,710	+5.892%
2024-04-03	61.700000	61.770000	61.550000	61.6100	-0.291%	18,180	+5.308%
2024-04-02	61.650000	61.919100	61.630000	61.7900	-0.145%	20,068	+5.001%
2024-04-01	62.310000	62.310000	61.760000	61.8800	-0.450%	6,012	+4.848%
2024-03-28	61.820000	62.220000	61.820000	62.1600	+0.648%	6,863	+4.376%
2024-03-27	60.830000	61.760000	60.830000	61.7600	+1.881%	10,198	+5.052%
2024-03-26	60.970000	61.150000	60.615600	60.6200	-0.460%	8,747	+7.027%
2024-03-25	60.880000	61.147700	60.870000	60.9000	+0.181%	15,763	+6.535%
2024-03-22	61.270000	61.305000	60.790000	60.7900	-0.393%	14,477	+6.728%
2024-03-21	61.010000	61.210000	60.980000	61.0300	+0.395%	19,729	+6.308%
2024-03-20	60.290000	60.840000	60.290000	60.7900	+0.662%	10,147	+6.728%
2024-03-19	60.030000	60.400000	60.004200	60.3900	+0.583%	13,844	+7.435%
2024-03-18	59.900000	60.242500	59.900000	60.0400	+0.234%	10,183	+8.061%
2024-03-15	59.800000	60.117600	59.800000	59.9000	+0.176%	17,200	+8.314%
2024-03-14	60.280000	60.392700	59.520000	59.7947	-0.958%	10,775	+8.505%
2024-03-13	60.380000	60.695800	60.272700	60.3728	+0.334%	15,252	+7.466%
2024-03-12	60.320000	60.398800	59.950000	60.1717	-0.213%	13,418	+7.825%
2024-03-11	59.790000	60.300000	59.790000	60.3000	+0.216%	9,151	+7.595%
2024-03-08	60.090000	60.315000	60.090000	60.1700	+0.250%	12,194	+7.828%
2024-03-07	60.060000	60.230000	59.955000	60.0200	+0.309%	13,887	+8.097%
2024-03-06	59.760000	59.889900	59.630000	59.8353	+0.492%	9,916	+8.431%
2024-03-05	59.410000	60.025000	59.340600	59.5423	+0.290%	13,717	+8.965%
2024-03-04	58.860000	59.480000	58.860000	59.3700	+0.798%	11,521	+9.281%
2024-03-01	58.880000	58.909900	58.653100	58.9000	+0.136%	42,826	+10.153%
2024-02-29	59.000000	59.190000	58.770100	58.8200	+0.222%	6,023	+10.303%
2024-02-28	58.710000	58.910000	58.620000	58.6900	-0.323%	71,749	+10.547%
2024-02-27	58.610000	58.880000	58.610000	58.8800	+0.581%	12,249	+10.190%
2024-02-26	59.000000	59.000100	58.490000	58.5400	-0.998%	10,125	+10.830%
2024-02-23	58.860000	59.260000	58.850000	59.1300	+0.356%	13,456	+9.724%
2024-02-22	58.850000	58.955000	58.600000	58.9200	+0.042%	26,677	+10.115%
2024-02-21	58.460000	58.895000	58.415000	58.8950	+0.836%	33,156	+10.162%
2024-02-20	58.210000	58.757700	58.210000	58.4069	-0.005%	12,054	+11.083%
2024-02-16	58.200000	58.620000	58.200000	58.4100	-0.034%	4,657	+11.077%
2024-02-15	57.740800	58.465200	57.740800	58.4300	+1.724%	10,197	+11.039%
2024-02-14	57.420000	57.517000	57.290000	57.4400	+0.262%	16,429	+12.953%
2024-02-13	57.740000	57.875000	56.830100	57.2900	-1.569%	10,221	+13.248%
2024-02-12	57.620000	58.350000	57.620000	58.2034	+1.188%	17,687	+11.471%
2024-02-09	57.600000	57.650000	57.318500	57.5200	-0.381%	23,946	+12.796%
2024-02-08	57.720000	57.749900	57.426200	57.7400	-0.104%	17,577	+12.366%
2024-02-07	57.960000	57.960000	57.640000	57.8000	+0.041%	11,358	+12.249%
2024-02-06	57.670000	57.917500	57.580000	57.7763	+0.341%	13,635	+12.295%
2024-02-05	57.910000	57.910000	57.520000	57.5800	-1.184%	58,418	+12.678%
2024-02-02	58.240000	58.510000	57.949200	58.2700	-0.614%	16,740	+11.344%
2024-02-01	58.180000	58.630000	57.879700	58.6300	+0.773%	7,128	+10.660%
2024-01-31	58.710000	59.020000	58.180000	58.1800	-1.071%	12,986	+11.516%
2024-01-30	58.560000	58.893900	58.420000	58.8100	+0.427%	48,871	+10.321%
2024-01-29	58.370000	58.645400	58.200000	58.5600	+0.257%	10,687	+10.792%
2024-01-26	58.370000	58.550000	58.291000	58.4100	+0.137%	21,086	+11.077%
2024-01-25	57.950000	58.330000	57.826000	58.3300	+1.426%	7,843	+11.229%
2024-01-24	58.020000	58.085600	57.490000	57.5100	-0.605%	9,859	+12.815%
2024-01-23	57.700000	57.924400	57.620000	57.8600	+0.277%	12,582	+12.133%
2024-01-22	57.630000	57.922100	57.539000	57.7000	+0.172%	15,921	+12.444%
2024-01-19	57.360000	57.699000	57.220100	57.6012	+0.561%	21,524	+12.637%
2024-01-18	57.600000	57.600000	56.950000	57.2800	-0.485%	8,696	+13.268%
2024-01-17	57.520000	58.060000	57.356900	57.5593	-0.725%	32,003	+12.719%
2024-01-16	58.290000	58.290000	57.860000	57.9796	-1.059%	14,893	+11.901%
2024-01-12	58.750000	58.913800	58.416700	58.6000	+0.124%	8,482	+10.717%
2024-01-11	58.910000	58.910000	58.236800	58.5272	-0.861%	14,940	+10.854%
2024-01-10	59.210000	59.210000	58.860200	59.0353	-0.312%	19,032	+9.900%
2024-01-09	59.250000	59.380000	59.150000	59.2200	-0.420%	8,103	+9.558%
2024-01-08	59.010000	59.470000	58.830300	59.4700	+0.551%	9,750	+9.097%
2024-01-05	58.870000	59.390000	58.870000	59.1439	+0.551%	21,958	+9.699%
2024-01-04	59.120000	59.269900	58.820000	58.8200	-0.204%	14,150	+10.303%
2024-01-03	59.100000	59.219700	58.760000	58.9400	-0.445%	22,230	+10.078%
2024-01-02	58.390000	59.395100	58.390000	59.2036	+1.272%	9,673	+9.588%
2023-12-29	58.530000	58.559600	58.250000	58.4600	-0.324%	10,338	+10.982%
2023-12-28	58.400000	58.660000	58.400000	58.6500	+0.341%	59,997	+10.622%
2023-12-27	58.420000	58.578800	58.340000	58.4509	-0.016%	14,559	+10.999%
2023-12-26	58.310000	58.630000	58.310000	58.4600	+0.568%	17,620	+10.982%
2023-12-22	58.140000	58.409900	58.000000	58.1300	+0.501%	14,139	+11.612%
2023-12-21	57.850000	57.960000	57.390000	57.8400	+0.644%	37,932	+12.172%
2023-12-20	58.260000	58.489900	57.470000	57.4700	-1.626%	30,512	+12.894%
2023-12-19	58.110000	58.420000	58.110000	58.4200	+0.655%	14,772	+11.058%
2023-12-18	58.400000	58.400000	58.040000	58.0400	-0.769%	15,804	+11.785%
2023-12-15	59.020000	59.020000	58.433500	58.4900	-1.099%	24,076	+10.925%
2023-12-14	58.870000	59.550000	58.870000	59.1400	+1.215%	17,424	+9.706%
2023-12-13	57.000000	58.430000	56.970000	58.4300	+2.437%	9,998	+11.039%
2023-12-12	57.230000	57.230000	56.910000	57.0400	-0.280%	13,505	+13.745%
2023-12-11	56.920000	57.280000	56.920000	57.2000	+0.524%	8,173	+13.427%
2023-12-08	56.890000	57.004100	56.750000	56.9021	+0.194%	10,417	+14.020%
2023-12-07	56.770000	56.959900	56.655000	56.7920	+0.338%	30,758	+14.241%
2023-12-06	56.570000	56.910000	56.570000	56.6008	+0.196%	28,845	+14.627%
2023-12-05	56.780000	56.866300	56.430000	56.4900	-0.808%	16,085	+14.852%
2023-12-04	56.590000	57.060000	56.590000	56.9500	+0.246%	12,792	+13.924%
2023-12-01	56.010000	56.840000	56.010000	56.8104	+1.240%	50,087	+14.204%
2023-11-30	55.730000	56.114500	55.710000	56.1145	+0.944%	7,341	+15.621%
2023-11-29	55.810000	55.868500	55.540000	55.5900	+0.080%	32,777	+16.712%
2023-11-28	55.460000	55.712900	55.300000	55.5454	+0.262%	15,351	+16.805%
2023-11-27	55.420000	55.470000	55.203000	55.4000	-0.281%	11,875	+17.112%
2023-11-24	55.360000	55.634500	55.360000	55.5562	+0.373%	8,050	+16.783%
2023-11-22	55.130000	55.390000	55.051300	55.3500	+0.474%	100,550	+17.218%
2023-11-21	55.130000	55.130000	54.830000	55.0891	-0.056%	9,169	+17.773%
2023-11-20	55.130000	55.280000	54.877600	55.1200	-0.115%	16,558	+17.707%
2023-11-17	55.030000	55.240000	54.950000	55.1835	+0.660%	8,680	+17.571%
2023-11-16	54.960000	55.020000	54.630000	54.8218	-0.321%	10,939	+18.347%
2023-11-15	54.630000	55.189500	54.630000	54.9985	+0.823%	29,158	+17.967%