Dark

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

At Close

Aug 3, 2026 2:21:57 PM EDT

79.53USD+0.265%(+0.21)8,091

72.04Bid 87.99Ask 15.95Spread

Pre-market

0.00USD-100.000%(-79.72)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

79.32USD+0.177%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	79.630000	79.900000	79.530000	79.5300	+0.265%	8,091	0.000%
2026-07-31	79.285000	79.570000	79.085000	79.3200	-0.507%	3,992	+0.265%
2026-07-30	80.000000	80.000000	79.150000	79.7244	-1.167%	5,446	-0.244%
2026-07-29	81.340000	81.340000	80.665600	80.6656	-0.695%	13,391	-1.408%
2026-07-28	80.720000	81.880000	80.720000	81.2299	+1.332%	10,225	-2.093%
2026-07-27	80.060000	80.460000	80.060000	80.1625	+0.197%	7,950	-0.789%
2026-07-24	79.150000	80.004900	79.150000	80.0049	+1.226%	3,496	-0.594%
2026-07-23	79.000000	79.329000	78.850000	79.0362	-0.592%	8,575	+0.625%
2026-07-22	79.350000	79.689900	79.350000	79.5069	+0.595%	2,904	+0.029%
2026-07-21	79.100000	79.100000	78.790900	79.0365	-0.247%	3,604	+0.624%
2026-07-20	79.740000	79.740000	79.140000	79.2325	-0.549%	3,449	+0.375%
2026-07-17	80.580000	80.860000	79.525000	79.6696	-0.534%	4,476	-0.175%
2026-07-16	78.890000	80.199900	78.890000	80.0972	+1.777%	11,389	-0.708%
2026-07-15	78.920000	79.400000	78.630000	78.6985	-0.186%	5,846	+1.057%
2026-07-14	79.410000	79.410000	78.750000	78.8451	-0.711%	10,243	+0.869%
2026-07-13	79.320000	79.710000	79.320000	79.4094	+0.475%	23,541	+0.152%
2026-07-10	78.920000	79.109600	78.770000	79.0341	+0.799%	6,700	+0.627%
2026-07-09	78.410000	78.785000	78.265000	78.4079	-0.428%	9,042	+1.431%
2026-07-08	79.100000	79.105000	78.745200	78.7452	-1.200%	4,200	+0.997%
2026-07-07	79.900000	80.175000	79.620000	79.7016	+1.077%	9,489	-0.215%
2026-07-06	79.140000	79.140000	78.549900	78.8522	-0.565%	11,359	+0.860%
2026-07-02	78.420000	79.300600	78.420000	79.3006	+1.685%	5,856	+0.289%
2026-07-01	77.775000	78.309900	77.775000	77.9862	+0.532%	7,718	+1.980%
2026-06-30	77.871300	77.985000	77.550000	77.5737	-0.971%	2,292	+2.522%
2026-06-29	78.125000	78.355000	78.080000	78.3347	-0.247%	3,903	+1.526%
2026-06-26	77.980000	78.619900	77.980000	78.5289	+0.924%	4,704	+1.275%
2026-06-25	77.360000	78.370000	77.360000	77.8098	+0.628%	6,425	+2.211%
2026-06-24	77.130000	77.444000	77.000000	77.3242	+0.097%	7,965	+2.853%
2026-06-23	76.620000	77.249100	76.620000	77.2491	+1.035%	7,145	+2.953%
2026-06-22	76.350000	76.902500	76.350000	76.4580	+0.405%	7,061	+4.018%
2026-06-18	76.220000	76.360000	76.050000	76.1494	+0.005%	6,000	+4.439%
2026-06-17	77.260000	77.320000	76.035100	76.1459	-1.699%	8,248	+4.444%
2026-06-16	77.300000	77.735000	77.300000	77.4621	+0.382%	1,888	+2.670%
2026-06-15	77.670000	77.690000	77.167300	77.1673	-0.600%	1,999	+3.062%
2026-06-12	77.050000	77.735000	77.050000	77.6330	+0.994%	6,426	+2.444%
2026-06-11	76.810000	77.210000	76.810000	76.8692	+0.393%	2,904	+3.461%
2026-06-10	76.440000	76.999046	76.320000	76.5685	+0.398%	16,299	+3.868%
2026-06-09	75.850000	76.275000	75.825000	76.2652	+0.520%	6,590	+4.281%
2026-06-08	76.180000	76.325000	75.800000	75.8704	-0.742%	6,423	+4.823%
2026-06-05	76.320000	76.630000	76.200000	76.4376	+0.551%	4,391	+4.046%
2026-06-04	76.140000	76.179600	75.710000	76.0191	+1.017%	4,778	+4.618%
2026-06-03	75.360000	75.793000	75.253600	75.2536	-0.606%	8,055	+5.683%
2026-06-02	75.535000	75.880100	75.335000	75.7122	+0.617%	5,662	+5.043%
2026-06-01	75.470000	75.750000	75.220000	75.2478	-0.882%	6,708	+5.691%
2026-05-29	76.000000	76.150000	75.820000	75.9176	-0.328%	4,095	+4.758%
2026-05-28	76.590000	76.590000	76.167100	76.1671	-0.418%	5,958	+4.415%
2026-05-27	76.410000	76.830000	76.410000	76.4869	-0.088%	8,582	+3.979%
2026-05-26	76.940000	76.990000	76.554500	76.5545	-0.495%	6,798	+3.887%
2026-05-22	76.610000	76.975000	76.600000	76.9356	+0.934%	6,543	+3.372%
2026-05-21	75.550000	76.223600	75.300000	76.2236	+0.575%	8,605	+4.338%
2026-05-20	75.590000	75.950000	75.590000	75.7876	+0.256%	7,849	+4.938%
2026-05-19	75.210000	75.855000	75.065000	75.5938	+0.213%	9,587	+5.207%
2026-05-18	74.680000	75.470000	74.680000	75.4332	+1.137%	10,427	+5.431%
2026-05-15	75.210000	75.210000	74.570000	74.5854	-0.686%	7,978	+6.629%
2026-05-14	75.060000	75.295000	75.050000	75.1006	+0.392%	4,254	+5.898%
2026-05-13	74.970000	75.011800	74.580000	74.8075	-0.794%	6,054	+6.313%
2026-05-12	75.190000	75.484500	74.741800	75.4063	+0.412%	3,932	+5.469%
2026-05-11	75.490000	75.500000	75.010000	75.0969	-0.077%	12,578	+5.903%
2026-05-08	75.560000	75.560000	75.110000	75.1546	-0.259%	7,420	+5.822%
2026-05-07	75.510000	75.510000	75.090000	75.3500	-0.690%	6,765	+5.547%
2026-05-06	75.990000	76.180000	75.801000	75.8738	-0.120%	5,899	+4.819%
2026-05-05	75.680000	76.260000	75.480000	75.9653	+0.416%	10,533	+4.693%
2026-05-04	76.110000	76.250000	75.480000	75.6506	-1.039%	10,982	+5.128%
2026-05-01	77.000000	77.000000	76.420000	76.4448	-0.565%	14,241	+4.036%
2026-04-30	75.420000	76.878800	75.420000	76.8788	+1.929%	7,893	+3.449%
2026-04-29	75.440100	75.640000	75.190000	75.4241	-0.288%	10,575	+5.444%
2026-04-28	76.070000	76.070000	75.320000	75.6418	+0.524%	6,098	+5.140%
2026-04-27	75.240000	75.800000	75.240000	75.2475	-0.069%	7,351	+5.691%
2026-04-24	75.630000	75.650000	75.181100	75.2998	-0.631%	8,874	+5.618%
2026-04-23	75.380000	75.810000	75.380000	75.7783	+0.919%	7,529	+4.951%
2026-04-22	75.640000	75.640000	74.980000	75.0886	-0.327%	4,976	+5.915%
2026-04-21	75.895000	75.968700	75.260000	75.3348	-0.502%	3,986	+5.569%
2026-04-20	75.750000	76.075000	75.690000	75.7148	-0.050%	8,670	+5.039%
2026-04-17	75.470000	75.800000	75.470000	75.7523	+0.572%	3,208	+4.987%
2026-04-16	74.900000	75.447000	74.900000	75.3218	+0.487%	10,107	+5.587%
2026-04-15	75.120000	75.165000	74.700000	74.9567	-0.184%	8,861	+6.101%
2026-04-14	74.800000	75.095100	74.680000	75.0951	+0.244%	8,590	+5.906%
2026-04-13	74.870000	74.912500	74.280100	74.9125	+0.061%	6,001	+6.164%
2026-04-10	75.550000	75.550000	74.867200	74.8672	-0.900%	6,263	+6.228%
2026-04-09	74.840000	75.650000	74.840000	75.5474	+0.363%	4,994	+5.272%
2026-04-08	74.960000	75.285000	74.800000	75.2742	+1.105%	9,641	+5.654%
2026-04-07	74.430000	74.750000	74.400000	74.4513	-0.180%	7,915	+6.822%
2026-04-06	74.170000	74.585600	74.170000	74.5856	+0.208%	8,367	+6.629%
2026-04-02	73.940000	74.430500	73.850000	74.4305	+0.276%	6,851	+6.851%
2026-04-01	74.340000	74.340000	74.170000	74.2259	-0.389%	4,732	+7.146%
2026-03-31	74.390000	74.515700	74.010000	74.5157	+0.780%	5,901	+6.729%
2026-03-30	74.150000	74.280000	73.805000	73.9392	+0.528%	9,681	+7.561%
2026-03-27	73.510000	74.195000	73.330000	73.5509	-0.453%	27,781	+8.129%
2026-03-26	73.420000	74.279900	73.420000	73.8854	+0.275%	5,300	+7.640%
2026-03-25	73.880000	73.970000	73.556661	73.6828	+0.368%	7,892	+7.936%
2026-03-24	72.740000	73.949900	72.740000	73.4126	+0.377%	6,693	+8.333%
2026-03-23	73.270000	73.660000	72.990000	73.1369	+0.843%	7,143	+8.741%
2026-03-20	73.420000	73.420000	72.510000	72.5253	-1.285%	7,384	+9.658%
2026-03-19	73.650000	73.900000	73.220000	73.4695	-0.248%	11,769	+8.249%
2026-03-18	74.340000	74.340000	73.652300	73.6523	-1.305%	5,710	+7.980%
2026-03-17	74.820000	75.170000	74.626300	74.6263	+0.158%	6,382	+6.571%
2026-03-16	74.610000	74.745100	74.350000	74.5085	+0.476%	5,935	+6.739%
2026-03-13	74.170000	74.500000	74.060000	74.1558	+0.316%	12,241	+7.247%
2026-03-12	74.000000	74.470000	73.922000	73.9220	-0.388%	9,213	+7.586%
2026-03-11	74.190000	74.300000	73.970000	74.2100	-0.289%	11,694	+7.169%
2026-03-10	74.860000	75.049900	74.250000	74.4249	-0.977%	6,580	+6.859%
2026-03-09	74.950000	75.170000	74.470000	75.1593	-0.390%	13,772	+5.815%
2026-03-06	74.635000	75.453700	74.497100	75.4537	-0.207%	6,234	+5.402%
2026-03-05	75.860000	75.860000	75.250000	75.6105	-0.917%	6,687	+5.184%
2026-03-04	76.420000	76.420000	75.820000	76.3102	-0.027%	34,517	+4.219%
2026-03-03	76.430000	76.585000	75.520000	76.3310	-1.049%	9,154	+4.191%
2026-03-02	76.920000	77.180000	76.690000	77.1403	+0.162%	5,739	+3.098%
2026-02-27	76.540000	77.110000	76.540000	77.0155	+0.472%	5,679	+3.265%
2026-02-26	76.520000	76.823600	76.520000	76.6538	+0.240%	10,436	+3.752%
2026-02-25	76.590000	76.590000	75.840000	76.4705	-0.231%	5,066	+4.001%
2026-02-24	76.200000	76.680000	76.200000	76.6472	+0.434%	3,243	+3.761%
2026-02-23	76.290000	76.940000	76.200100	76.3159	-0.233%	8,316	+4.212%
2026-02-20	76.270000	76.500000	76.050000	76.4938	+0.281%	8,162	+3.969%
2026-02-19	76.240000	76.320000	75.950000	76.2798	+0.092%	7,134	+4.261%
2026-02-18	76.290000	76.300000	76.000000	76.2100	+0.064%	9,125	+4.356%
2026-02-17	76.850000	76.950000	76.045000	76.1609	-0.774%	28,300	+4.424%
2026-02-13	76.130000	77.000000	76.110000	76.7551	+0.978%	58,820	+3.615%
2026-02-12	76.590000	76.750000	75.970000	76.0116	-0.291%	44,318	+4.629%
2026-02-11	75.690000	76.250000	75.690000	76.2332	+0.895%	7,326	+4.325%
2026-02-10	75.150000	75.810000	75.150000	75.5566	+0.458%	12,126	+5.259%
2026-02-09	75.260000	75.260000	74.880000	75.2120	-0.402%	9,528	+5.741%
2026-02-06	74.930000	75.680000	74.930000	75.5159	+1.113%	49,564	+5.316%
2026-02-05	74.830000	74.950000	74.495000	74.6843	-0.079%	8,899	+6.488%
2026-02-04	74.020000	75.000000	74.020000	74.7431	+1.207%	8,163	+6.404%
2026-02-03	72.790000	73.985000	72.790000	73.8520	+1.107%	13,697	+7.688%
2026-02-02	72.780000	73.178400	72.750000	73.0432	+0.001%	14,090	+8.881%
2026-01-30	72.350000	73.042500	72.255000	73.0425	+0.784%	7,433	+8.882%
2026-01-29	72.650000	72.800000	72.425000	72.4742	+0.381%	14,042	+9.736%
2026-01-28	72.410000	72.666600	72.040000	72.1994	-0.346%	21,014	+10.153%
2026-01-27	71.900000	72.450300	71.900000	72.4503	+0.584%	5,234	+9.772%
2026-01-26	71.980000	72.200000	71.880000	72.0300	+0.354%	5,628	+10.412%
2026-01-23	71.930000	71.930000	71.570000	71.7756	-0.169%	7,639	+10.804%
2026-01-22	71.910000	72.230000	71.876000	71.8973	-0.019%	5,140	+10.616%
2026-01-21	71.680000	71.930000	71.525000	71.9113	+1.125%	6,460	+10.595%
2026-01-20	70.910000	71.390000	70.800000	71.1112	-0.368%	9,194	+11.839%
2026-01-16	71.350000	71.430000	71.210000	71.3738	-0.134%	6,118	+11.427%
2026-01-15	71.250000	71.640000	71.030000	71.4696	+0.235%	14,147	+11.278%
2026-01-14	70.310000	71.460000	70.310000	71.3019	+1.427%	7,620	+11.540%
2026-01-13	70.140000	70.500000	70.045600	70.2987	+0.319%	8,183	+13.132%
2026-01-12	70.030000	70.120100	69.850000	70.0754	-0.090%	6,732	+13.492%
2026-01-09	70.140000	70.275000	70.045900	70.1382	+0.229%	8,917	+13.390%
2026-01-08	68.840000	70.218000	68.840000	69.9781	+1.470%	8,859	+13.650%
2026-01-07	69.690000	69.690000	68.910000	68.9641	-1.006%	10,202	+15.321%
2026-01-06	69.410000	69.760000	69.290000	69.6648	+0.365%	18,508	+14.161%
2026-01-05	69.380000	69.458600	68.960000	69.4113	+0.229%	15,410	+14.578%
2026-01-02	68.745400	69.470000	68.745400	69.2530	+0.588%	11,432	+14.840%
2025-12-31	69.380000	69.380000	68.848100	68.8481	-0.615%	3,228	+15.515%
2025-12-30	69.280000	69.307369	69.150000	69.2738	+0.097%	9,439	+14.805%
2025-12-29	69.220000	69.360000	69.200000	69.2068	-0.014%	7,558	+14.916%
2025-12-26	69.130000	69.289200	68.940000	69.2162	-0.056%	11,079	+14.901%
2025-12-24	68.940000	69.254800	68.940000	69.2548	+0.498%	9,740	+14.837%
2025-12-23	69.010000	69.010000	68.850000	68.9113	-0.199%	10,153	+15.409%
2025-12-22	68.770000	69.109900	68.770000	69.0484	+0.392%	10,416	+15.180%
2025-12-19	68.960000	69.230000	68.756000	68.7791	-0.464%	14,961	+15.631%
2025-12-18	69.380000	69.447500	69.100000	69.1000	-0.277%	8,322	+15.094%
2025-12-17	68.940000	69.370000	68.940000	69.2920	+0.536%	14,829	+14.775%
2025-12-16	69.540000	69.600000	68.820000	68.9226	-1.045%	5,498	+15.390%
2025-12-15	69.490000	69.770000	69.300000	69.6507	+0.451%	41,204	+14.184%
2025-12-12	69.440000	69.560000	69.260000	69.3379	+0.139%	7,046	+14.699%
2025-12-11	68.880000	69.506800	68.880000	69.2417	-0.138%	8,339	+14.859%
2025-12-10	68.770000	69.370000	68.770000	69.3376	+0.958%	11,181	+14.700%
2025-12-09	69.150000	69.170000	68.650000	68.6797	+0.085%	11,624	+15.798%
2025-12-08	69.080000	69.080000	68.621600	68.6216	-0.816%	7,811	+15.896%
2025-12-05	69.250000	69.540000	69.186400	69.1864	-0.143%	4,067	+14.950%
2025-12-04	69.380000	69.510000	69.140000	69.2853	-0.138%	2,809	+14.786%
2025-12-03	69.110000	69.560000	69.110000	69.3807	+0.591%	7,490	+14.628%
2025-12-02	69.165300	69.165300	68.780000	68.9729	-0.654%	10,378	+15.306%
2025-12-01	70.010000	70.010000	69.427300	69.4273	-0.895%	11,522	+14.551%
2025-11-28	69.640000	70.054600	69.640000	70.0546	+0.483%	3,171	+13.526%
2025-11-26	69.290000	69.860000	69.290000	69.7179	+0.728%	6,568	+14.074%
2025-11-25	68.860000	69.250000	68.860000	69.2138	+0.737%	7,881	+14.905%
2025-11-24	68.850000	68.850000	68.320000	68.7074	+0.059%	6,553	+15.752%
2025-11-21	67.810000	69.040000	67.810000	68.6672	+1.535%	9,125	+15.819%
2025-11-20	68.160000	68.465000	67.628900	67.6289	-0.369%	12,642	+17.598%
2025-11-19	68.330000	68.330000	67.703000	67.8791	-1.065%	20,811	+17.164%
2025-11-18	68.230000	68.835000	68.230000	68.6096	+0.486%	12,267	+15.917%
2025-11-17	68.760000	68.965000	68.277500	68.2775	-0.795%	7,022	+16.481%
2025-11-14	68.830000	69.010000	68.575000	68.8245	-0.005%	11,591	+15.555%
2025-11-13	69.090000	69.330000	68.827800	68.8278	-0.410%	4,902	+15.549%
2025-11-12	68.900000	69.300000	68.900000	69.1110	+0.175%	9,020	+15.076%
2025-11-11	68.340000	69.020000	68.340000	68.9906	+1.178%	8,129	+15.277%
2025-11-10	68.310000	68.310000	67.730000	68.1871	+0.087%	8,628	+16.635%
2025-11-07	67.540000	68.128000	67.540000	68.1280	+0.811%	7,439	+16.736%
2025-11-06	67.620000	67.930000	67.550000	67.5800	-0.133%	15,352	+17.683%
2025-11-05	67.560000	67.880000	67.420000	67.6700	+0.300%	20,912	+17.526%
2025-11-04	67.380000	67.569900	67.337900	67.4678	-0.123%	6,986	+17.878%
2025-11-03	67.860000	67.860000	67.300000	67.5509	-0.680%	3,841	+17.733%
2025-10-31	67.830000	68.130000	67.750000	68.0134	-0.036%	3,563	+16.933%
2025-10-30	67.920000	68.499900	67.920000	68.0377	-0.045%	6,943	+16.891%
2025-10-29	68.780000	68.780000	67.890000	68.0683	-1.197%	11,019	+16.839%
2025-10-28	69.490000	69.490000	68.893100	68.8931	-0.838%	5,000	+15.440%
2025-10-27	69.500000	69.500000	69.170000	69.4752	+0.274%	11,129	+14.473%
2025-10-24	69.400000	69.499900	69.285700	69.2857	+0.203%	3,927	+14.786%
2025-10-23	69.415000	69.415000	68.980000	69.1453	-0.272%	5,005	+15.019%
2025-10-22	69.280000	69.689100	69.177500	69.3338	-0.056%	11,427	+14.706%
2025-10-21	69.520000	69.535000	69.310000	69.3728	+0.025%	9,153	+14.641%
2025-10-20	69.080000	69.406900	69.080000	69.3557	+0.642%	5,704	+14.670%
2025-10-17	68.540000	68.918300	68.510000	68.9133	+0.866%	3,686	+15.406%
2025-10-16	69.260000	69.350000	68.321300	68.3213	-1.188%	6,648	+16.406%
2025-10-15	69.200000	69.490000	68.940000	69.1427	+0.114%	2,838	+15.023%
2025-10-14	68.070000	69.130000	68.070000	69.0639	+1.043%	11,949	+15.154%
2025-10-13	68.260000	68.419400	68.055000	68.3508	+0.420%	13,772	+16.356%
2025-10-10	68.920000	69.080000	68.065100	68.0651	-1.049%	11,724	+16.844%
2025-10-09	69.310000	69.430000	68.786400	68.7864	-0.948%	6,174	+15.619%
2025-10-08	69.980000	69.980000	69.365000	69.4448	-0.414%	10,752	+14.523%
2025-10-07	69.680000	69.815000	69.460000	69.7333	+0.110%	14,111	+14.049%
2025-10-06	70.010000	70.010000	69.517000	69.6570	-0.261%	4,043	+14.174%
2025-10-03	69.420000	70.050000	69.420000	69.8390	+0.695%	5,231	+13.876%
2025-10-02	69.580000	69.640000	69.280000	69.3568	-0.416%	7,268	+14.668%
2025-10-01	69.560000	69.760000	69.430000	69.6463	+0.084%	7,822	+14.191%
2025-09-30	69.140000	69.588000	69.100000	69.5880	+0.422%	6,869	+14.287%
2025-09-29	69.490000	69.490000	69.010000	69.2959	-0.059%	19,384	+14.769%
2025-09-26	68.820000	69.337000	68.820000	69.3370	+1.029%	4,513	+14.701%
2025-09-25	69.080000	69.268100	68.530100	68.6305	-0.662%	28,497	+15.881%
2025-09-24	68.900000	69.140000	68.900000	69.0878	+0.310%	4,954	+15.114%
2025-09-23	68.330000	68.980000	68.330000	68.8744	+0.783%	8,376	+15.471%
2025-09-22	68.370000	68.410000	68.250000	68.3396	-0.406%	4,343	+16.375%
2025-09-19	68.930000	68.930000	68.500000	68.6180	-0.169%	6,302	+15.903%
2025-09-18	68.600000	68.900000	68.505300	68.7339	+0.170%	4,586	+15.707%
2025-09-17	68.380000	69.110000	68.380000	68.6173	+0.433%	6,085	+15.904%
2025-09-16	68.510000	68.510000	68.230000	68.3218	-0.215%	4,855	+16.405%
2025-09-15	68.830000	69.002500	68.469300	68.4693	-0.540%	8,024	+16.154%
2025-09-12	69.000000	69.120000	68.841100	68.8411	-0.358%	3,436	+15.527%
2025-09-11	68.760000	69.088600	68.760000	69.0886	+0.867%	5,441	+15.113%
2025-09-10	68.360000	68.494800	68.020000	68.4948	+0.159%	4,522	+16.111%
2025-09-09	68.324000	68.580000	68.303108	68.3864	+0.253%	10,596	+16.295%
2025-09-08	68.740000	68.740000	67.987700	68.2136	-0.976%	5,793	+16.590%
2025-09-05	69.190000	69.390000	68.757500	68.8858	-0.299%	5,542	+15.452%
2025-09-04	68.920000	69.092700	68.810000	69.0927	+0.603%	6,535	+15.106%
2025-09-03	68.541000	68.678600	68.407500	68.6786	-0.298%	4,743	+15.800%
2025-09-02	69.090000	69.090000	68.591000	68.8841	-0.487%	5,557	+15.455%
2025-08-29	69.070000	69.262900	69.035000	69.2210	+0.344%	29,977	+14.893%
2025-08-28	69.420000	69.420000	68.812595	68.9834	-0.650%	3,951	+15.289%
2025-08-27	69.020000	69.480000	68.980000	69.4344	+0.430%	6,964	+14.540%
2025-08-26	69.180000	69.180000	68.903800	69.1372	-0.174%	7,131	+15.032%
2025-08-25	69.670000	69.670000	69.245000	69.2574	-0.801%	4,344	+14.832%
2025-08-22	69.301000	69.860100	69.301000	69.8164	+1.501%	3,894	+13.913%
2025-08-21	68.695000	68.955800	68.695000	68.7837	-0.232%	4,201	+15.623%
2025-08-20	68.840000	69.190000	68.840000	68.9439	+0.433%	4,585	+15.355%
2025-08-19	68.349300	68.775000	68.349300	68.6467	+0.711%	6,669	+15.854%
2025-08-18	68.370000	68.430000	68.110000	68.1622	-0.371%	10,542	+16.678%
2025-08-15	68.620000	68.650000	68.416200	68.4162	-0.363%	2,628	+16.244%
2025-08-14	68.600000	68.665600	68.349900	68.6656	-0.350%	4,338	+15.822%
2025-08-13	68.320000	68.907100	68.320000	68.9071	+1.085%	2,948	+15.416%
2025-08-12	67.860000	68.167600	67.860000	68.1676	+0.859%	6,503	+16.668%
2025-08-11	67.883600	67.883600	67.470000	67.5870	-0.369%	7,142	+17.671%
2025-08-08	67.910000	67.910000	67.700000	67.8376	+0.384%	4,042	+17.236%
2025-08-07	67.780000	67.780000	67.230100	67.5779	+0.236%	6,775	+17.686%
2025-08-06	67.810000	67.810000	67.410000	67.4188	-0.382%	7,286	+17.964%
2025-08-05	67.710000	67.900000	67.470000	67.6770	+0.049%	6,929	+17.514%
2025-08-04	67.380000	67.676700	67.380000	67.6441	+0.855%	9,925	+17.571%
2025-08-01	67.260000	67.260000	66.860000	67.0708	-0.381%	3,541	+18.576%
2025-07-31	67.450000	67.859400	67.327100	67.3271	-0.667%	18,689	+18.125%
2025-07-30	68.230000	68.300000	67.540000	67.7789	-0.694%	6,225	+17.337%
2025-07-29	67.950000	68.252900	67.880000	68.2529	+0.465%	8,195	+16.523%
2025-07-28	68.460000	68.460000	67.890000	67.9367	-0.920%	10,245	+17.065%
2025-07-25	68.400000	68.567500	68.181000	68.5675	+0.244%	4,848	+15.988%
2025-07-24	68.450000	68.630000	68.340000	68.4009	-0.339%	8,233	+16.270%
2025-07-23	68.640000	68.654400	68.380100	68.6335	+0.223%	10,113	+15.876%
2025-07-22	67.500000	68.480600	67.500000	68.4806	+1.340%	10,367	+16.135%
2025-07-21	67.970000	68.080000	67.575300	67.5753	-0.177%	9,098	+17.691%
2025-07-18	67.730000	67.940000	67.650900	67.6954	+0.075%	5,446	+17.482%
2025-07-17	67.110000	67.649900	67.110000	67.6445	+0.727%	8,215	+17.571%
2025-07-16	66.900000	67.156300	66.600000	67.1563	+0.473%	9,919	+18.425%
2025-07-15	67.730000	67.730000	66.840000	66.8400	-1.401%	9,233	+18.986%
2025-07-14	67.760000	67.860000	67.444900	67.7900	0.000%	12,266	+17.318%
2025-07-11	67.670000	67.967600	67.470400	67.7900	-0.441%	6,370	+17.318%
2025-07-10	67.480000	68.200000	67.430000	68.0900	+0.457%	5,529	+16.801%
2025-07-09	67.950000	67.950000	67.500000	67.7800	-0.088%	17,426	+17.335%
2025-07-08	67.440000	67.944900	67.440000	67.8400	+0.325%	14,510	+17.232%
2025-07-07	68.070000	68.070000	67.405000	67.6200	-0.735%	6,911	+17.613%
2025-07-03	68.160000	68.240000	68.040000	68.1206	+0.246%	5,407	+16.749%
2025-07-02	67.770000	67.990000	67.560000	67.9534	+0.523%	6,688	+17.036%
2025-07-01	66.500000	67.652400	66.500000	67.6000	+1.511%	10,230	+17.648%
2025-06-30	66.250000	66.620000	66.250000	66.5940	+0.580%	5,104	+19.425%
2025-06-27	66.170000	66.505300	66.030000	66.2100	+0.092%	5,841	+20.118%
2025-06-26	65.750000	66.148900	65.750000	66.1489	+0.729%	4,417	+20.229%
2025-06-25	66.120000	66.120000	65.640000	65.6700	-0.890%	5,010	+21.106%
2025-06-24	66.070000	66.445000	66.070000	66.2600	+0.226%	6,109	+20.027%
2025-06-23	66.010000	66.297800	65.730000	66.1109	+0.595%	6,643	+20.298%
2025-06-20	65.830000	65.980000	65.682800	65.7200	+0.397%	6,894	+21.013%
2025-06-18	65.640000	65.730000	65.340000	65.4600	+0.013%	16,457	+21.494%
2025-06-17	65.810000	65.810000	65.451300	65.4513	-0.741%	6,688	+21.510%
2025-06-16	66.210000	66.253900	65.820000	65.9400	+0.106%	9,089	+20.610%
2025-06-13	66.330000	66.429000	65.869900	65.8699	-0.843%	2,280	+20.738%
2025-06-12	66.150000	66.430000	65.950000	66.4300	+0.347%	11,252	+19.720%
2025-06-11	66.410000	66.410000	66.050000	66.2000	-0.048%	9,088	+20.136%
2025-06-10	65.990000	66.390000	65.840000	66.2320	+0.750%	13,487	+20.078%
2025-06-09	65.680000	66.074000	65.620000	65.7392	-0.244%	3,848	+20.978%
2025-06-06	65.730000	65.920000	65.690000	65.9000	+0.903%	3,283	+20.683%
2025-06-05	65.610000	65.610000	65.090000	65.3100	-0.122%	18,251	+21.773%
2025-06-04	66.050000	66.050000	65.390000	65.3900	-0.864%	4,723	+21.624%
2025-06-03	65.740000	66.010000	65.540000	65.9600	+0.457%	7,474	+20.573%
2025-06-02	65.610000	65.660000	65.070500	65.6600	+0.061%	7,425	+21.124%
2025-05-30	65.270000	65.625000	65.160000	65.6200	+0.321%	9,920	+21.198%
2025-05-29	65.075100	65.410000	65.010000	65.4100	+0.662%	6,580	+21.587%
2025-05-28	65.760000	65.760000	64.980000	64.9800	-1.126%	12,940	+22.392%
2025-05-27	65.410000	65.830000	65.150000	65.7200	+1.263%	12,954	+21.013%
2025-05-23	64.730000	65.020000	64.270000	64.9000	+0.123%	27,328	+22.542%
2025-05-22	65.020000	65.106000	64.350000	64.8200	-0.522%	6,198	+22.694%
2025-05-21	66.280000	66.280000	65.160000	65.1600	-2.074%	7,316	+22.053%
2025-05-20	66.610000	66.789000	66.482000	66.5400	+0.022%	9,539	+19.522%
2025-05-19	66.090000	66.560800	66.074900	66.5252	+0.071%	2,885	+19.549%
2025-05-16	65.880000	66.477900	65.880000	66.4779	+0.877%	5,609	+19.634%
2025-05-15	64.900000	65.917000	64.900000	65.9000	+1.635%	5,904	+20.683%
2025-05-14	65.320000	65.320000	64.710000	64.8400	-0.704%	9,765	+22.656%
2025-05-13	65.520000	65.719900	65.190000	65.3000	-0.401%	14,093	+21.792%
2025-05-12	65.850000	67.990000	65.320000	65.5629	+1.084%	68,113	+21.303%
2025-05-09	65.080000	65.080000	64.810000	64.8600	-0.031%	7,392	+22.618%
2025-05-08	64.930000	65.332200	64.750000	64.8800	+0.031%	11,346	+22.580%
2025-05-07	64.690000	65.167500	64.630000	64.8600	+0.356%	5,530	+22.618%
2025-05-06	64.750000	64.950000	64.540000	64.6300	-0.554%	24,890	+23.054%
2025-05-05	64.940000	65.185000	64.766800	64.9900	-0.566%	5,582	+22.373%
2025-05-02	65.350000	65.360000	65.050000	65.3600	+1.070%	5,076	+21.680%
2025-05-01	64.620000	65.242000	64.620000	64.6680	-0.536%	8,325	+22.982%
2025-04-30	64.800000	65.070000	64.080000	65.0167	+0.026%	15,724	+22.322%
2025-04-29	64.390000	65.110000	64.390000	65.0000	+0.366%	9,726	+22.354%
2025-04-28	64.820000	64.820000	64.350000	64.7630	+0.548%	8,864	+22.802%
2025-04-25	64.560000	64.590000	64.212397	64.4100	-0.626%	6,891	+23.475%
2025-04-24	64.330000	64.940000	64.110000	64.8157	+0.786%	5,734	+22.702%
2025-04-23	64.810000	65.150000	64.080000	64.3100	+0.078%	13,056	+23.667%
2025-04-22	63.570000	64.330000	63.570000	64.2600	+2.097%	21,797	+23.763%
2025-04-21	63.630000	63.630000	62.430000	62.9400	-1.415%	12,356	+26.358%
2025-04-17	63.200000	64.327200	63.200000	63.8431	+1.216%	6,240	+24.571%
2025-04-16	63.780000	63.900000	62.850000	63.0762	-1.041%	12,029	+26.086%
2025-04-15	64.050000	64.400000	63.740000	63.7400	-0.360%	14,961	+24.773%
2025-04-14	63.720000	64.250000	63.620000	63.9700	+1.524%	18,166	+24.324%
2025-04-11	62.100000	63.910000	61.540000	63.0100	+1.283%	19,329	+26.218%
2025-04-10	63.110000	63.110000	61.470000	62.2116	-2.691%	13,354	+27.838%
2025-04-09	60.270000	64.170000	59.650000	63.9322	+5.204%	19,580	+24.397%
2025-04-08	63.480000	63.480000	60.400000	60.7700	-2.079%	11,511	+30.870%
2025-04-07	61.290000	62.530000	60.420000	62.0600	-1.163%	15,455	+28.150%
2025-04-04	65.290000	65.290000	62.680000	62.7900	-5.522%	22,782	+26.660%
2025-04-03	67.340000	67.340000	66.439800	66.4600	-2.984%	10,071	+19.666%
2025-04-02	67.980000	68.504100	67.980000	68.5041	+0.387%	11,136	+16.095%
2025-04-01	68.450000	68.450000	67.887500	68.2400	-0.365%	14,636	+16.545%
2025-03-31	67.570000	68.490000	67.570000	68.4900	+1.279%	13,202	+16.119%
2025-03-28	67.980000	68.050000	67.500000	67.6252	-0.361%	4,606	+17.604%
2025-03-27	67.820000	68.209300	67.740000	67.8700	0.000%	8,545	+17.180%
2025-03-26	67.490000	68.000000	67.490000	67.8700	+0.866%	8,136	+17.180%
2025-03-25	67.810000	67.810000	67.240000	67.2875	-0.828%	12,330	+18.194%
2025-03-24	67.690000	68.001800	67.491000	67.8491	+0.666%	10,655	+17.216%
2025-03-21	67.390000	67.602000	67.175300	67.4000	-0.487%	4,027	+17.997%
2025-03-20	67.560000	67.860000	67.560000	67.7300	-0.133%	7,528	+17.422%
2025-03-19	67.410000	67.870000	67.409500	67.8200	+0.534%	10,220	+17.266%
2025-03-18	67.530000	67.599900	67.251000	67.4600	-0.266%	9,128	+17.892%
2025-03-17	66.900000	67.845000	66.900000	67.6400	+1.197%	7,223	+17.578%
2025-03-14	65.960000	66.840000	65.900000	66.8400	+1.607%	6,887	+18.986%
2025-03-13	66.150000	66.528700	65.602300	65.7828	-0.349%	10,289	+20.898%
2025-03-12	66.470000	66.470000	65.830000	66.0131	-0.720%	11,351	+20.476%
2025-03-11	67.390000	67.390000	66.360000	66.4916	-1.399%	10,756	+19.609%
2025-03-10	67.260000	68.367500	67.000000	67.4347	-0.607%	30,542	+17.936%
2025-03-07	66.760000	67.955000	66.760000	67.8467	+1.416%	27,350	+17.220%
2025-03-06	66.669527	67.135000	66.640500	66.8992	-0.650%	6,122	+18.880%
2025-03-05	67.240000	67.490000	66.690000	67.3371	+0.085%	5,045	+18.107%
2025-03-04	68.710000	68.710000	67.280000	67.2800	-2.365%	29,071	+18.207%
2025-03-03	69.170000	69.618300	68.910000	68.9100	-0.477%	15,107	+15.411%
2025-02-28	68.490000	69.240000	68.399500	69.2400	+1.465%	8,379	+14.861%
2025-02-27	68.390000	68.690000	68.225000	68.2400	-0.263%	10,063	+16.545%
2025-02-26	68.670000	68.726000	68.250000	68.4200	-0.556%	19,704	+16.238%
2025-02-25	68.780000	68.881000	68.641000	68.8022	-0.084%	3,748	+15.592%
2025-02-24	68.690000	69.051000	68.690000	68.8600	+0.189%	7,933	+15.495%
2025-02-21	68.820000	68.990000	68.600000	68.7300	+0.015%	9,692	+15.714%
2025-02-20	68.496800	68.900000	68.470000	68.7200	+0.044%	3,529	+15.731%
2025-02-19	68.320000	68.690000	68.320000	68.6900	+0.512%	7,481	+15.781%
2025-02-18	67.680000	68.340000	67.680000	68.3400	+0.826%	4,097	+16.374%
2025-02-14	68.099400	68.099400	67.780000	67.7800	+0.015%	3,394	+17.335%
2025-02-13	67.210000	67.788900	67.210000	67.7700	+0.923%	6,375	+17.353%
2025-02-12	66.780000	67.254100	66.780000	67.1500	-0.430%	10,083	+18.436%
2025-02-11	66.800000	67.440000	66.780000	67.4400	+0.792%	9,632	+17.927%