CDL
VictoryShares US Large Cap High Div Volatility Wtd ETF
stockNASDAQETF
At CloseOct 2, 2026 2:08:05 PM EDT
74.95USD+0.210%(+0.16)6,048
CDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 75.06 | 75.06 | 74.94 | 74.98 | +0.250% | 6,048 | 0.000% |
| 2026-10-01 | 74.59 | 74.89 | 74.21 | 74.79 | +0.173% | 8,996 | +0.250% |
| 2026-09-30 | 75.14 | 75.17 | 74.66 | 74.66 | -0.612% | 10,634 | +0.423% |
| 2026-09-29 | 75.12 | 75.25 | 74.84 | 75.12 | -0.215% | 13,402 | -0.191% |
| 2026-09-28 | 75.65 | 75.65 | 75.15 | 75.29 | -0.484% | 86,147 | -0.406% |
| 2026-09-25 | 75.37 | 75.67 | 75.19 | 75.65 | +0.303% | 9,924 | -0.888% |
| 2026-09-24 | 76.09 | 76.09 | 75.42 | 75.42 | -0.615% | 6,996 | -0.588% |
| 2026-09-23 | 76.62 | 76.62 | 75.89 | 75.89 | -0.947% | 9,433 | -1.199% |
| 2026-09-22 | 77.12 | 77.12 | 76.62 | 76.62 | -0.428% | 2,905 | -2.135% |
| 2026-09-21 | 77.31 | 77.31 | 76.94 | 76.94 | -0.417% | 6,961 | -2.553% |
| 2026-09-18 | 77.59 | 77.59 | 77.21 | 77.27 | -0.780% | 11,216 | -2.959% |
| 2026-09-17 | 77.93 | 77.97 | 77.64 | 77.87 | +0.508% | 6,681 | -3.716% |
| 2026-09-16 | 78.13 | 78.31 | 77.15 | 77.48 | -1.268% | 5,233 | -3.227% |
| 2026-09-15 | 78.78 | 78.78 | 78.44 | 78.48 | -0.527% | 4,180 | -4.454% |
| 2026-09-14 | 78.99 | 79.26 | 78.83 | 78.89 | +0.246% | 6,861 | -4.957% |
| 2026-09-11 | 79.14 | 79.14 | 78.64 | 78.70 | +0.358% | 3,325 | -4.723% |
| 2026-09-10 | 78.81 | 78.81 | 78.40 | 78.42 | -0.286% | 7,507 | -4.382% |
| 2026-09-09 | 79.21 | 79.21 | 78.53 | 78.64 | -1.193% | 14,633 | -4.656% |
| 2026-09-08 | 79.90 | 80.11 | 79.54 | 79.59 | -0.733% | 10,022 | -5.794% |
| 2026-09-04 | 80.08 | 80.61 | 80.08 | 80.18 | -0.610% | 13,683 | -6.484% |
| 2026-09-03 | 80.51 | 80.77 | 80.42 | 80.67 | +0.536% | 9,009 | -7.055% |
| 2026-09-02 | 79.75 | 80.41 | 79.75 | 80.24 | +0.641% | 10,715 | -6.557% |
| 2026-09-01 | 79.84 | 80.25 | 79.48 | 79.73 | -0.102% | 16,802 | -5.958% |
| 2026-08-31 | 79.84 | 79.86 | 79.72 | 79.81 | -0.508% | 5,642 | -6.054% |
| 2026-08-28 | 80.46 | 80.49 | 80.07 | 80.22 | +0.031% | 14,385 | -6.531% |
| 2026-08-27 | 80.25 | 80.35 | 80.01 | 80.19 | -0.870% | 4,328 | -6.502% |
| 2026-08-26 | 80.60 | 80.97 | 80.60 | 80.90 | +0.372% | 5,455 | -7.315% |
| 2026-08-25 | 80.84 | 80.84 | 80.46 | 80.60 | -0.526% | 7,226 | -6.970% |
| 2026-08-24 | 80.87 | 81.16 | 80.78 | 81.02 | +0.586% | 4,399 | -7.459% |
| 2026-08-21 | 80.89 | 80.95 | 80.42 | 80.55 | -0.107% | 4,754 | -6.916% |
| 2026-08-20 | 80.87 | 81.31 | 80.64 | 80.64 | -0.718% | 5,909 | -7.016% |
| 2026-08-19 | 81.22 | 81.75 | 81.17 | 81.22 | +0.365% | 6,361 | -7.684% |
| 2026-08-18 | 81.15 | 81.33 | 80.93 | 80.93 | +0.392% | 17,848 | -7.347% |
| 2026-08-17 | 80.99 | 80.99 | 80.55 | 80.61 | -0.689% | 11,531 | -6.984% |
| 2026-08-14 | 80.94 | 81.26 | 80.94 | 81.17 | +0.191% | 3,090 | -7.624% |
| 2026-08-13 | 80.45 | 81.01 | 80.45 | 81.01 | +1.062% | 6,502 | -7.448% |
| 2026-08-12 | 80.05 | 80.22 | 79.79 | 80.16 | +0.160% | 4,075 | -6.465% |
| 2026-08-11 | 79.74 | 80.15 | 79.74 | 80.03 | +0.415% | 19,017 | -6.315% |
| 2026-08-10 | 79.78 | 79.78 | 79.50 | 79.70 | -0.100% | 7,065 | -5.927% |
| 2026-08-07 | 79.33 | 79.97 | 79.33 | 79.78 | +0.286% | 6,208 | -6.020% |
| 2026-08-06 | 80.46 | 80.47 | 79.35 | 79.56 | -0.359% | 8,553 | -5.751% |
| 2026-08-05 | 80.39 | 80.39 | 79.44 | 79.84 | -0.586% | 7,378 | -6.089% |
| 2026-08-04 | 79.27 | 80.31 | 78.94 | 80.31 | +0.794% | 8,928 | -6.640% |
| 2026-08-03 | 79.55 | 79.93 | 79.50 | 79.68 | +0.454% | 8,092 | -5.899% |
| 2026-07-31 | 79.28 | 79.57 | 79.08 | 79.32 | -0.507% | 3,992 | -5.472% |
| 2026-07-30 | 80.00 | 80.00 | 79.15 | 79.72 | -1.167% | 5,446 | -5.951% |
| 2026-07-29 | 81.34 | 81.34 | 80.67 | 80.67 | -0.695% | 13,391 | -7.048% |
| 2026-07-28 | 80.72 | 81.88 | 80.72 | 81.23 | +1.332% | 10,225 | -7.694% |
| 2026-07-27 | 80.06 | 80.46 | 80.06 | 80.16 | +0.197% | 7,950 | -6.465% |
| 2026-07-24 | 79.15 | 80.00 | 79.15 | 80.00 | +1.226% | 3,496 | -6.281% |
| 2026-07-23 | 79.00 | 79.33 | 78.85 | 79.04 | -0.592% | 8,575 | -5.132% |
| 2026-07-22 | 79.35 | 79.69 | 79.35 | 79.51 | +0.595% | 2,904 | -5.694% |
| 2026-07-21 | 79.10 | 79.10 | 78.79 | 79.04 | -0.247% | 3,604 | -5.132% |
| 2026-07-20 | 79.74 | 79.74 | 79.14 | 79.23 | -0.549% | 3,449 | -5.367% |
| 2026-07-17 | 80.58 | 80.86 | 79.53 | 79.67 | -0.534% | 4,476 | -5.886% |
| 2026-07-16 | 78.89 | 80.20 | 78.89 | 80.10 | +1.777% | 11,389 | -6.389% |
| 2026-07-15 | 78.92 | 79.40 | 78.63 | 78.70 | -0.186% | 5,846 | -4.725% |
| 2026-07-14 | 79.41 | 79.41 | 78.75 | 78.85 | -0.711% | 10,243 | -4.902% |
| 2026-07-13 | 79.32 | 79.71 | 79.32 | 79.41 | +0.475% | 23,541 | -5.578% |
| 2026-07-10 | 78.92 | 79.11 | 78.77 | 79.03 | +0.799% | 6,700 | -5.130% |
| 2026-07-09 | 78.41 | 78.78 | 78.27 | 78.41 | -0.428% | 9,042 | -4.372% |
| 2026-07-08 | 79.10 | 79.11 | 78.75 | 78.75 | -1.200% | 4,200 | -4.781% |
| 2026-07-07 | 79.90 | 80.17 | 79.62 | 79.70 | +1.077% | 9,489 | -5.924% |
| 2026-07-06 | 79.14 | 79.14 | 78.55 | 78.85 | -0.565% | 11,359 | -4.911% |
| 2026-07-02 | 78.42 | 79.30 | 78.42 | 79.30 | +1.685% | 5,856 | -5.448% |
| 2026-07-01 | 77.78 | 78.31 | 77.78 | 77.99 | +0.532% | 7,718 | -3.855% |
| 2026-06-30 | 77.87 | 77.98 | 77.55 | 77.57 | -0.971% | 2,292 | -3.344% |
| 2026-06-29 | 78.13 | 78.36 | 78.08 | 78.33 | -0.247% | 3,903 | -4.283% |
| 2026-06-26 | 77.98 | 78.62 | 77.98 | 78.53 | +0.924% | 4,704 | -4.519% |
| 2026-06-25 | 77.36 | 78.37 | 77.36 | 77.81 | +0.628% | 6,425 | -3.637% |
| 2026-06-24 | 77.13 | 77.44 | 77.00 | 77.32 | +0.097% | 7,965 | -3.032% |
| 2026-06-23 | 76.62 | 77.25 | 76.62 | 77.25 | +1.035% | 7,145 | -2.937% |
| 2026-06-22 | 76.35 | 76.90 | 76.35 | 76.46 | +0.405% | 7,061 | -1.933% |
| 2026-06-18 | 76.22 | 76.36 | 76.05 | 76.15 | +0.005% | 6,000 | -1.536% |
| 2026-06-17 | 77.26 | 77.32 | 76.04 | 76.15 | -1.699% | 8,248 | -1.531% |
| 2026-06-16 | 77.30 | 77.73 | 77.30 | 77.46 | +0.382% | 1,888 | -3.204% |
| 2026-06-15 | 77.67 | 77.69 | 77.17 | 77.17 | -0.600% | 1,999 | -2.834% |
| 2026-06-12 | 77.05 | 77.73 | 77.05 | 77.63 | +0.994% | 6,426 | -3.417% |
| 2026-06-11 | 76.81 | 77.21 | 76.81 | 76.87 | +0.393% | 2,904 | -2.458% |
| 2026-06-10 | 76.44 | 77.00 | 76.32 | 76.57 | +0.398% | 16,299 | -2.075% |
| 2026-06-09 | 75.85 | 76.28 | 75.83 | 76.27 | +0.520% | 6,590 | -1.685% |
| 2026-06-08 | 76.18 | 76.33 | 75.80 | 75.87 | -0.742% | 6,423 | -1.174% |
| 2026-06-05 | 76.32 | 76.63 | 76.20 | 76.44 | +0.551% | 4,391 | -1.907% |
| 2026-06-04 | 76.14 | 76.18 | 75.71 | 76.02 | +1.017% | 4,778 | -1.367% |
| 2026-06-03 | 75.36 | 75.79 | 75.25 | 75.25 | -0.606% | 8,055 | -0.364% |
| 2026-06-02 | 75.53 | 75.88 | 75.33 | 75.71 | +0.617% | 5,662 | -0.967% |
| 2026-06-01 | 75.47 | 75.75 | 75.22 | 75.25 | -0.882% | 6,708 | -0.356% |
| 2026-05-29 | 76.00 | 76.15 | 75.82 | 75.92 | -0.328% | 4,095 | -1.235% |
| 2026-05-28 | 76.59 | 76.59 | 76.17 | 76.17 | -0.418% | 5,958 | -1.559% |
| 2026-05-27 | 76.41 | 76.83 | 76.41 | 76.49 | -0.088% | 8,582 | -1.970% |
| 2026-05-26 | 76.94 | 76.99 | 76.55 | 76.55 | -0.495% | 6,798 | -2.057% |
| 2026-05-22 | 76.61 | 76.97 | 76.60 | 76.94 | +0.934% | 6,543 | -2.542% |
| 2026-05-21 | 75.55 | 76.22 | 75.30 | 76.22 | +0.575% | 8,605 | -1.632% |
| 2026-05-20 | 75.59 | 75.95 | 75.59 | 75.79 | +0.256% | 7,849 | -1.066% |
| 2026-05-19 | 75.21 | 75.86 | 75.06 | 75.59 | +0.213% | 9,587 | -0.812% |
| 2026-05-18 | 74.68 | 75.47 | 74.68 | 75.43 | +1.137% | 10,427 | -0.601% |
| 2026-05-15 | 75.21 | 75.21 | 74.57 | 74.59 | -0.686% | 7,978 | +0.529% |
| 2026-05-14 | 75.06 | 75.30 | 75.05 | 75.10 | +0.392% | 4,254 | -0.161% |
| 2026-05-13 | 74.97 | 75.01 | 74.58 | 74.81 | -0.794% | 6,054 | +0.231% |
| 2026-05-12 | 75.19 | 75.48 | 74.74 | 75.41 | +0.412% | 3,932 | -0.565% |
| 2026-05-11 | 75.49 | 75.50 | 75.01 | 75.10 | -0.077% | 12,578 | -0.156% |
| 2026-05-08 | 75.56 | 75.56 | 75.11 | 75.15 | -0.259% | 7,420 | -0.232% |
| 2026-05-07 | 75.51 | 75.51 | 75.09 | 75.35 | -0.690% | 6,765 | -0.491% |
| 2026-05-06 | 75.99 | 76.18 | 75.80 | 75.87 | -0.120% | 5,899 | -1.178% |
| 2026-05-05 | 75.68 | 76.26 | 75.48 | 75.97 | +0.416% | 10,533 | -1.297% |
| 2026-05-04 | 76.11 | 76.25 | 75.48 | 75.65 | -1.039% | 10,982 | -0.886% |
| 2026-05-01 | 77.00 | 77.00 | 76.42 | 76.44 | -0.565% | 14,241 | -1.916% |
| 2026-04-30 | 75.42 | 76.88 | 75.42 | 76.88 | +1.929% | 7,893 | -2.470% |
| 2026-04-29 | 75.44 | 75.64 | 75.19 | 75.42 | -0.288% | 10,575 | -0.589% |
| 2026-04-28 | 76.07 | 76.07 | 75.32 | 75.64 | +0.524% | 6,098 | -0.875% |
| 2026-04-27 | 75.24 | 75.80 | 75.24 | 75.25 | -0.069% | 7,351 | -0.355% |
| 2026-04-24 | 75.63 | 75.65 | 75.18 | 75.30 | -0.631% | 8,874 | -0.425% |
| 2026-04-23 | 75.38 | 75.81 | 75.38 | 75.78 | +0.919% | 7,529 | -1.053% |
| 2026-04-22 | 75.64 | 75.64 | 74.98 | 75.09 | -0.327% | 4,976 | -0.145% |
| 2026-04-21 | 75.89 | 75.97 | 75.26 | 75.33 | -0.502% | 3,986 | -0.471% |
| 2026-04-20 | 75.75 | 76.08 | 75.69 | 75.71 | -0.050% | 8,670 | -0.970% |
| 2026-04-17 | 75.47 | 75.80 | 75.47 | 75.75 | +0.572% | 3,208 | -1.020% |
| 2026-04-16 | 74.90 | 75.45 | 74.90 | 75.32 | +0.487% | 10,107 | -0.454% |
| 2026-04-15 | 75.12 | 75.17 | 74.70 | 74.96 | -0.184% | 8,861 | +0.031% |
| 2026-04-14 | 74.80 | 75.10 | 74.68 | 75.10 | +0.244% | 8,590 | -0.153% |
| 2026-04-13 | 74.87 | 74.91 | 74.28 | 74.91 | +0.061% | 6,001 | +0.090% |
| 2026-04-10 | 75.55 | 75.55 | 74.87 | 74.87 | -0.900% | 6,263 | +0.151% |
| 2026-04-09 | 74.84 | 75.65 | 74.84 | 75.55 | +0.363% | 4,994 | -0.751% |
| 2026-04-08 | 74.96 | 75.28 | 74.80 | 75.27 | +1.105% | 9,641 | -0.391% |
| 2026-04-07 | 74.43 | 74.75 | 74.40 | 74.45 | -0.180% | 7,915 | +0.710% |
| 2026-04-06 | 74.17 | 74.59 | 74.17 | 74.59 | +0.208% | 8,367 | +0.529% |
| 2026-04-02 | 73.94 | 74.43 | 73.85 | 74.43 | +0.276% | 6,851 | +0.738% |
| 2026-04-01 | 74.34 | 74.34 | 74.17 | 74.23 | -0.389% | 4,732 | +1.016% |
| 2026-03-31 | 74.39 | 74.52 | 74.01 | 74.52 | +0.780% | 5,901 | +0.623% |
| 2026-03-30 | 74.15 | 74.28 | 73.81 | 73.94 | +0.528% | 9,681 | +1.408% |
| 2026-03-27 | 73.51 | 74.19 | 73.33 | 73.55 | -0.453% | 27,781 | +1.943% |
| 2026-03-26 | 73.42 | 74.28 | 73.42 | 73.89 | +0.275% | 5,300 | +1.481% |
| 2026-03-25 | 73.88 | 73.97 | 73.56 | 73.68 | +0.368% | 7,892 | +1.761% |
| 2026-03-24 | 72.74 | 73.95 | 72.74 | 73.41 | +0.377% | 6,693 | +2.135% |
| 2026-03-23 | 73.27 | 73.66 | 72.99 | 73.14 | +0.843% | 7,143 | +2.520% |
| 2026-03-20 | 73.42 | 73.42 | 72.51 | 72.53 | -1.285% | 7,384 | +3.385% |
| 2026-03-19 | 73.65 | 73.90 | 73.22 | 73.47 | -0.248% | 11,769 | +2.056% |
| 2026-03-18 | 74.34 | 74.34 | 73.65 | 73.65 | -1.305% | 5,710 | +1.803% |
| 2026-03-17 | 74.82 | 75.17 | 74.63 | 74.63 | +0.158% | 6,382 | +0.474% |
| 2026-03-16 | 74.61 | 74.75 | 74.35 | 74.51 | +0.476% | 5,935 | +0.633% |
| 2026-03-13 | 74.17 | 74.50 | 74.06 | 74.16 | +0.316% | 12,241 | +1.111% |
| 2026-03-12 | 74.00 | 74.47 | 73.92 | 73.92 | -0.388% | 9,213 | +1.431% |
| 2026-03-11 | 74.19 | 74.30 | 73.97 | 74.21 | -0.289% | 11,694 | +1.038% |
| 2026-03-10 | 74.86 | 75.05 | 74.25 | 74.42 | -0.977% | 6,580 | +0.746% |
| 2026-03-09 | 74.95 | 75.17 | 74.47 | 75.16 | -0.390% | 13,772 | -0.239% |
| 2026-03-06 | 74.64 | 75.45 | 74.50 | 75.45 | -0.207% | 6,234 | -0.628% |
| 2026-03-05 | 75.86 | 75.86 | 75.25 | 75.61 | -0.917% | 6,687 | -0.834% |
| 2026-03-04 | 76.42 | 76.42 | 75.82 | 76.31 | -0.027% | 34,517 | -1.743% |
| 2026-03-03 | 76.43 | 76.58 | 75.52 | 76.33 | -1.049% | 9,154 | -1.770% |
| 2026-03-02 | 76.92 | 77.18 | 76.69 | 77.14 | +0.162% | 5,739 | -2.800% |
| 2026-02-27 | 76.54 | 77.11 | 76.54 | 77.02 | +0.472% | 5,679 | -2.643% |
| 2026-02-26 | 76.52 | 76.82 | 76.52 | 76.65 | +0.240% | 10,436 | -2.184% |
| 2026-02-25 | 76.59 | 76.59 | 75.84 | 76.47 | -0.231% | 5,066 | -1.949% |
| 2026-02-24 | 76.20 | 76.68 | 76.20 | 76.65 | +0.434% | 3,243 | -2.175% |
| 2026-02-23 | 76.29 | 76.94 | 76.20 | 76.32 | -0.233% | 8,316 | -1.750% |
| 2026-02-20 | 76.27 | 76.50 | 76.05 | 76.49 | +0.281% | 8,162 | -1.979% |
| 2026-02-19 | 76.24 | 76.32 | 75.95 | 76.28 | +0.092% | 7,134 | -1.704% |
| 2026-02-18 | 76.29 | 76.30 | 76.00 | 76.21 | +0.064% | 9,125 | -1.614% |
| 2026-02-17 | 76.85 | 76.95 | 76.05 | 76.16 | -0.774% | 28,300 | -1.551% |
| 2026-02-13 | 76.13 | 77.00 | 76.11 | 76.76 | +0.978% | 58,820 | -2.313% |
| 2026-02-12 | 76.59 | 76.75 | 75.97 | 76.01 | -0.291% | 44,318 | -1.357% |
| 2026-02-11 | 75.69 | 76.25 | 75.69 | 76.23 | +0.895% | 7,326 | -1.644% |
| 2026-02-10 | 75.15 | 75.81 | 75.15 | 75.56 | +0.458% | 12,126 | -0.763% |
| 2026-02-09 | 75.26 | 75.26 | 74.88 | 75.21 | -0.402% | 9,528 | -0.308% |
| 2026-02-06 | 74.93 | 75.68 | 74.93 | 75.52 | +1.113% | 49,564 | -0.710% |
| 2026-02-05 | 74.83 | 74.95 | 74.50 | 74.68 | -0.079% | 8,899 | +0.396% |
| 2026-02-04 | 74.02 | 75.00 | 74.02 | 74.74 | +1.207% | 8,163 | +0.317% |
| 2026-02-03 | 72.79 | 73.98 | 72.79 | 73.85 | +1.107% | 13,697 | +1.527% |
| 2026-02-02 | 72.78 | 73.18 | 72.75 | 73.04 | +0.001% | 14,090 | +2.652% |
| 2026-01-30 | 72.35 | 73.04 | 72.25 | 73.04 | +0.784% | 7,433 | +2.653% |
| 2026-01-29 | 72.65 | 72.80 | 72.42 | 72.47 | +0.381% | 14,042 | +3.458% |
| 2026-01-28 | 72.41 | 72.67 | 72.04 | 72.20 | -0.346% | 21,014 | +3.851% |
| 2026-01-27 | 71.90 | 72.45 | 71.90 | 72.45 | +0.584% | 5,234 | +3.492% |
| 2026-01-26 | 71.98 | 72.20 | 71.88 | 72.03 | +0.354% | 5,628 | +4.096% |
| 2026-01-23 | 71.93 | 71.93 | 71.57 | 71.78 | -0.169% | 7,639 | +4.464% |
| 2026-01-22 | 71.91 | 72.23 | 71.88 | 71.90 | -0.019% | 5,140 | +4.288% |
| 2026-01-21 | 71.68 | 71.93 | 71.53 | 71.91 | +1.125% | 6,460 | +4.267% |
| 2026-01-20 | 70.91 | 71.39 | 70.80 | 71.11 | -0.368% | 9,194 | +5.440% |
| 2026-01-16 | 71.35 | 71.43 | 71.21 | 71.37 | -0.134% | 6,118 | +5.053% |
| 2026-01-15 | 71.25 | 71.64 | 71.03 | 71.47 | +0.235% | 14,147 | +4.912% |
| 2026-01-14 | 70.31 | 71.46 | 70.31 | 71.30 | +1.427% | 7,620 | +5.158% |
| 2026-01-13 | 70.14 | 70.50 | 70.05 | 70.30 | +0.319% | 8,183 | +6.659% |
| 2026-01-12 | 70.03 | 70.12 | 69.85 | 70.08 | -0.090% | 6,732 | +6.999% |
| 2026-01-09 | 70.14 | 70.28 | 70.05 | 70.14 | +0.229% | 8,917 | +6.903% |
| 2026-01-08 | 68.84 | 70.22 | 68.84 | 69.98 | +1.470% | 8,859 | +7.148% |
| 2026-01-07 | 69.69 | 69.69 | 68.91 | 68.96 | -1.006% | 10,202 | +8.723% |
| 2026-01-06 | 69.41 | 69.76 | 69.29 | 69.66 | +0.365% | 18,508 | +7.630% |
| 2026-01-05 | 69.38 | 69.46 | 68.96 | 69.41 | +0.229% | 15,410 | +8.023% |
| 2026-01-02 | 68.75 | 69.47 | 68.75 | 69.25 | +0.588% | 11,432 | +8.270% |
| 2025-12-31 | 69.38 | 69.38 | 68.85 | 68.85 | -0.615% | 3,228 | +8.906% |
| 2025-12-30 | 69.28 | 69.31 | 69.15 | 69.27 | +0.097% | 9,439 | +8.237% |
| 2025-12-29 | 69.22 | 69.36 | 69.20 | 69.21 | -0.014% | 7,558 | +8.342% |
| 2025-12-26 | 69.13 | 69.29 | 68.94 | 69.22 | -0.056% | 11,079 | +8.327% |
| 2025-12-24 | 68.94 | 69.25 | 68.94 | 69.25 | +0.498% | 9,740 | +8.267% |
| 2025-12-23 | 69.01 | 69.01 | 68.85 | 68.91 | -0.199% | 10,153 | +8.807% |
| 2025-12-22 | 68.77 | 69.11 | 68.77 | 69.05 | +0.392% | 10,416 | +8.590% |
| 2025-12-19 | 68.96 | 69.23 | 68.76 | 68.78 | -0.464% | 14,961 | +9.016% |
| 2025-12-18 | 69.38 | 69.45 | 69.10 | 69.10 | -0.277% | 8,322 | +8.509% |
| 2025-12-17 | 68.94 | 69.37 | 68.94 | 69.29 | +0.536% | 14,829 | +8.209% |
| 2025-12-16 | 69.54 | 69.60 | 68.82 | 68.92 | -1.045% | 5,498 | +8.789% |
| 2025-12-15 | 69.49 | 69.77 | 69.30 | 69.65 | +0.451% | 41,204 | +7.651% |
| 2025-12-12 | 69.44 | 69.56 | 69.26 | 69.34 | +0.139% | 7,046 | +8.137% |
| 2025-12-11 | 68.88 | 69.51 | 68.88 | 69.24 | -0.138% | 8,339 | +8.287% |
| 2025-12-10 | 68.77 | 69.37 | 68.77 | 69.34 | +0.958% | 11,181 | +8.138% |
| 2025-12-09 | 69.15 | 69.17 | 68.65 | 68.68 | +0.085% | 11,624 | +9.173% |
| 2025-12-08 | 69.08 | 69.08 | 68.62 | 68.62 | -0.816% | 7,811 | +9.266% |
| 2025-12-05 | 69.25 | 69.54 | 69.19 | 69.19 | -0.143% | 4,067 | +8.374% |
| 2025-12-04 | 69.38 | 69.51 | 69.14 | 69.29 | -0.138% | 2,809 | +8.219% |
| 2025-12-03 | 69.11 | 69.56 | 69.11 | 69.38 | +0.591% | 7,490 | +8.070% |
| 2025-12-02 | 69.17 | 69.17 | 68.78 | 68.97 | -0.654% | 10,378 | +8.709% |
| 2025-12-01 | 70.01 | 70.01 | 69.43 | 69.43 | -0.895% | 11,522 | +7.998% |
| 2025-11-28 | 69.64 | 70.05 | 69.64 | 70.05 | +0.483% | 3,171 | +7.031% |
| 2025-11-26 | 69.29 | 69.86 | 69.29 | 69.72 | +0.728% | 6,568 | +7.548% |
| 2025-11-25 | 68.86 | 69.25 | 68.86 | 69.21 | +0.737% | 7,881 | +8.331% |
| 2025-11-24 | 68.85 | 68.85 | 68.32 | 68.71 | +0.059% | 6,553 | +9.129% |
| 2025-11-21 | 67.81 | 69.04 | 67.81 | 68.67 | +1.535% | 9,125 | +9.193% |
| 2025-11-20 | 68.16 | 68.47 | 67.63 | 67.63 | -0.369% | 12,642 | +10.870% |
| 2025-11-19 | 68.33 | 68.33 | 67.70 | 67.88 | -1.065% | 20,811 | +10.461% |
| 2025-11-18 | 68.23 | 68.83 | 68.23 | 68.61 | +0.486% | 12,267 | +9.285% |
| 2025-11-17 | 68.76 | 68.97 | 68.28 | 68.28 | -0.795% | 7,022 | +9.817% |
| 2025-11-14 | 68.83 | 69.01 | 68.58 | 68.82 | -0.005% | 11,591 | +8.944% |
| 2025-11-13 | 69.09 | 69.33 | 68.83 | 68.83 | -0.410% | 4,902 | +8.939% |
| 2025-11-12 | 68.90 | 69.30 | 68.90 | 69.11 | +0.175% | 9,020 | +8.492% |
| 2025-11-11 | 68.34 | 69.02 | 68.34 | 68.99 | +1.178% | 8,129 | +8.681% |
| 2025-11-10 | 68.31 | 68.31 | 67.73 | 68.19 | +0.087% | 8,628 | +9.962% |
| 2025-11-07 | 67.54 | 68.13 | 67.54 | 68.13 | +0.811% | 7,439 | +10.058% |
| 2025-11-06 | 67.62 | 67.93 | 67.55 | 67.58 | -0.133% | 15,352 | +10.950% |
| 2025-11-05 | 67.56 | 67.88 | 67.42 | 67.67 | +0.300% | 20,912 | +10.802% |
| 2025-11-04 | 67.38 | 67.57 | 67.34 | 67.47 | -0.123% | 6,986 | +11.134% |
| 2025-11-03 | 67.86 | 67.86 | 67.30 | 67.55 | -0.680% | 3,841 | +10.998% |
| 2025-10-31 | 67.83 | 68.13 | 67.75 | 68.01 | -0.036% | 3,563 | +10.243% |
| 2025-10-30 | 67.92 | 68.50 | 67.92 | 68.04 | -0.045% | 6,943 | +10.204% |
| 2025-10-29 | 68.78 | 68.78 | 67.89 | 68.07 | -1.197% | 11,019 | +10.154% |
| 2025-10-28 | 69.49 | 69.49 | 68.89 | 68.89 | -0.838% | 5,000 | +8.835% |
| 2025-10-27 | 69.50 | 69.50 | 69.17 | 69.48 | +0.274% | 11,129 | +7.923% |
| 2025-10-24 | 69.40 | 69.50 | 69.29 | 69.29 | +0.203% | 3,927 | +8.219% |
| 2025-10-23 | 69.42 | 69.42 | 68.98 | 69.15 | -0.272% | 5,005 | +8.438% |
| 2025-10-22 | 69.28 | 69.69 | 69.18 | 69.33 | -0.056% | 11,427 | +8.144% |
| 2025-10-21 | 69.52 | 69.53 | 69.31 | 69.37 | +0.025% | 9,153 | +8.083% |
| 2025-10-20 | 69.08 | 69.41 | 69.08 | 69.36 | +0.642% | 5,704 | +8.109% |
| 2025-10-17 | 68.54 | 68.92 | 68.51 | 68.91 | +0.866% | 3,686 | +8.803% |
| 2025-10-16 | 69.26 | 69.35 | 68.32 | 68.32 | -1.188% | 6,648 | +9.746% |
| 2025-10-15 | 69.20 | 69.49 | 68.94 | 69.14 | +0.114% | 2,838 | +8.442% |
| 2025-10-14 | 68.07 | 69.13 | 68.07 | 69.06 | +1.043% | 11,949 | +8.566% |
| 2025-10-13 | 68.26 | 68.42 | 68.06 | 68.35 | +0.420% | 13,772 | +9.699% |
| 2025-10-10 | 68.92 | 69.08 | 68.07 | 68.07 | -1.049% | 11,724 | +10.159% |
| 2025-10-09 | 69.31 | 69.43 | 68.79 | 68.79 | -0.948% | 6,174 | +9.004% |
| 2025-10-08 | 69.98 | 69.98 | 69.36 | 69.44 | -0.414% | 10,752 | +7.971% |
| 2025-10-07 | 69.68 | 69.81 | 69.46 | 69.73 | +0.110% | 14,111 | +7.524% |
| 2025-10-06 | 70.01 | 70.01 | 69.52 | 69.66 | -0.261% | 4,043 | +7.642% |
| 2025-10-03 | 69.42 | 70.05 | 69.42 | 69.84 | +0.695% | 5,231 | +7.361% |
| 2025-10-02 | 69.58 | 69.64 | 69.28 | 69.36 | -0.416% | 7,268 | +8.108% |
| 2025-10-01 | 69.56 | 69.76 | 69.43 | 69.65 | +0.084% | 7,822 | +7.658% |
| 2025-09-30 | 69.14 | 69.59 | 69.10 | 69.59 | +0.422% | 6,869 | +7.748% |
| 2025-09-29 | 69.49 | 69.49 | 69.01 | 69.30 | -0.059% | 19,384 | +8.203% |
| 2025-09-26 | 68.82 | 69.34 | 68.82 | 69.34 | +1.029% | 4,513 | +8.139% |
| 2025-09-25 | 69.08 | 69.27 | 68.53 | 68.63 | -0.662% | 28,497 | +9.252% |
| 2025-09-24 | 68.90 | 69.14 | 68.90 | 69.09 | +0.310% | 4,954 | +8.529% |
| 2025-09-23 | 68.33 | 68.98 | 68.33 | 68.87 | +0.783% | 8,376 | +8.865% |
| 2025-09-22 | 68.37 | 68.41 | 68.25 | 68.34 | -0.406% | 4,343 | +9.717% |
| 2025-09-19 | 68.93 | 68.93 | 68.50 | 68.62 | -0.169% | 6,302 | +9.272% |
| 2025-09-18 | 68.60 | 68.90 | 68.51 | 68.73 | +0.170% | 4,586 | +9.087% |
| 2025-09-17 | 68.38 | 69.11 | 68.38 | 68.62 | +0.433% | 6,085 | +9.273% |
| 2025-09-16 | 68.51 | 68.51 | 68.23 | 68.32 | -0.215% | 4,855 | +9.745% |
| 2025-09-15 | 68.83 | 69.00 | 68.47 | 68.47 | -0.540% | 8,024 | +9.509% |
| 2025-09-12 | 69.00 | 69.12 | 68.84 | 68.84 | -0.358% | 3,436 | +8.917% |
| 2025-09-11 | 68.76 | 69.09 | 68.76 | 69.09 | +0.867% | 5,441 | +8.527% |
| 2025-09-10 | 68.36 | 68.49 | 68.02 | 68.49 | +0.159% | 4,522 | +9.468% |
| 2025-09-09 | 68.32 | 68.58 | 68.30 | 68.39 | +0.253% | 10,596 | +9.642% |
| 2025-09-08 | 68.74 | 68.74 | 67.99 | 68.21 | -0.976% | 5,793 | +9.919% |
| 2025-09-05 | 69.19 | 69.39 | 68.76 | 68.89 | -0.299% | 5,542 | +8.847% |
| 2025-09-04 | 68.92 | 69.09 | 68.81 | 69.09 | +0.603% | 6,535 | +8.521% |
| 2025-09-03 | 68.54 | 68.68 | 68.41 | 68.68 | -0.298% | 4,743 | +9.175% |
| 2025-09-02 | 69.09 | 69.09 | 68.59 | 68.88 | -0.487% | 5,557 | +8.850% |
| 2025-08-29 | 69.07 | 69.26 | 69.03 | 69.22 | +0.344% | 29,977 | +8.320% |
| 2025-08-28 | 69.42 | 69.42 | 68.81 | 68.98 | -0.650% | 3,951 | +8.693% |
| 2025-08-27 | 69.02 | 69.48 | 68.98 | 69.43 | +0.430% | 6,964 | +7.987% |
| 2025-08-26 | 69.18 | 69.18 | 68.90 | 69.14 | -0.174% | 7,131 | +8.451% |
| 2025-08-25 | 69.67 | 69.67 | 69.25 | 69.26 | -0.801% | 4,344 | +8.263% |
| 2025-08-22 | 69.30 | 69.86 | 69.30 | 69.82 | +1.501% | 3,894 | +7.396% |
| 2025-08-21 | 68.69 | 68.96 | 68.69 | 68.78 | -0.232% | 4,201 | +9.008% |
| 2025-08-20 | 68.84 | 69.19 | 68.84 | 68.94 | +0.433% | 4,585 | +8.755% |
| 2025-08-19 | 68.35 | 68.78 | 68.35 | 68.65 | +0.711% | 6,669 | +9.226% |
| 2025-08-18 | 68.37 | 68.43 | 68.11 | 68.16 | -0.371% | 10,542 | +10.002% |
| 2025-08-15 | 68.62 | 68.65 | 68.42 | 68.42 | -0.363% | 2,628 | +9.594% |
| 2025-08-14 | 68.60 | 68.67 | 68.35 | 68.67 | -0.350% | 4,338 | +9.196% |
| 2025-08-13 | 68.32 | 68.91 | 68.32 | 68.91 | +1.085% | 2,948 | +8.813% |
| 2025-08-12 | 67.86 | 68.17 | 67.86 | 68.17 | +0.859% | 6,503 | +9.994% |
| 2025-08-11 | 67.88 | 67.88 | 67.47 | 67.59 | -0.369% | 7,142 | +10.938% |
| 2025-08-08 | 67.91 | 67.91 | 67.70 | 67.84 | +0.384% | 4,042 | +10.529% |
| 2025-08-07 | 67.78 | 67.78 | 67.23 | 67.58 | +0.236% | 6,775 | +10.953% |
| 2025-08-06 | 67.81 | 67.81 | 67.41 | 67.42 | -0.382% | 7,286 | +11.215% |
| 2025-08-05 | 67.71 | 67.90 | 67.47 | 67.68 | +0.049% | 6,929 | +10.791% |
| 2025-08-04 | 67.38 | 67.68 | 67.38 | 67.64 | +0.855% | 9,925 | +10.845% |
| 2025-08-01 | 67.26 | 67.26 | 66.86 | 67.07 | -0.381% | 3,541 | +11.792% |
| 2025-07-31 | 67.45 | 67.86 | 67.33 | 67.33 | -0.667% | 18,689 | +11.367% |
| 2025-07-30 | 68.23 | 68.30 | 67.54 | 67.78 | -0.694% | 6,225 | +10.624% |
| 2025-07-29 | 67.95 | 68.25 | 67.88 | 68.25 | +0.465% | 8,195 | +9.856% |
| 2025-07-28 | 68.46 | 68.46 | 67.89 | 67.94 | -0.920% | 10,245 | +10.367% |
| 2025-07-25 | 68.40 | 68.57 | 68.18 | 68.57 | +0.244% | 4,848 | +9.352% |
| 2025-07-24 | 68.45 | 68.63 | 68.34 | 68.40 | -0.339% | 8,233 | +9.618% |
| 2025-07-23 | 68.64 | 68.65 | 68.38 | 68.63 | +0.223% | 10,113 | +9.247% |
| 2025-07-22 | 67.50 | 68.48 | 67.50 | 68.48 | +1.340% | 10,367 | +9.491% |
| 2025-07-21 | 67.97 | 68.08 | 67.58 | 67.58 | -0.177% | 9,098 | +10.958% |
| 2025-07-18 | 67.73 | 67.94 | 67.65 | 67.70 | +0.075% | 5,446 | +10.761% |
| 2025-07-17 | 67.11 | 67.65 | 67.11 | 67.64 | +0.727% | 8,215 | +10.844% |
| 2025-07-16 | 66.90 | 67.16 | 66.60 | 67.16 | +0.473% | 9,919 | +11.650% |
| 2025-07-15 | 67.73 | 67.73 | 66.84 | 66.84 | -1.401% | 9,233 | +12.178% |
| 2025-07-14 | 67.76 | 67.86 | 67.44 | 67.79 | 0.000% | 12,266 | +10.606% |
| 2025-07-11 | 67.67 | 67.97 | 67.47 | 67.79 | -0.441% | 6,370 | +10.606% |
| 2025-07-10 | 67.48 | 68.20 | 67.43 | 68.09 | +0.457% | 5,529 | +10.119% |
| 2025-07-09 | 67.95 | 67.95 | 67.50 | 67.78 | -0.088% | 17,426 | +10.623% |
| 2025-07-08 | 67.44 | 67.94 | 67.44 | 67.84 | +0.325% | 14,510 | +10.525% |
| 2025-07-07 | 68.07 | 68.07 | 67.41 | 67.62 | -0.735% | 6,911 | +10.884% |
| 2025-07-03 | 68.16 | 68.24 | 68.04 | 68.12 | +0.246% | 5,407 | +10.069% |
| 2025-07-02 | 67.77 | 67.99 | 67.56 | 67.95 | +0.523% | 6,688 | +10.340% |
| 2025-07-01 | 66.50 | 67.65 | 66.50 | 67.60 | +1.511% | 10,230 | +10.917% |
| 2025-06-30 | 66.25 | 66.62 | 66.25 | 66.59 | +0.580% | 5,104 | +12.593% |
| 2025-06-27 | 66.17 | 66.51 | 66.03 | 66.21 | +0.092% | 5,841 | +13.246% |
| 2025-06-26 | 65.75 | 66.15 | 65.75 | 66.15 | +0.729% | 4,417 | +13.350% |
| 2025-06-25 | 66.12 | 66.12 | 65.64 | 65.67 | -0.890% | 5,010 | +14.177% |
| 2025-06-24 | 66.07 | 66.44 | 66.07 | 66.26 | +0.226% | 6,109 | +13.160% |
| 2025-06-23 | 66.01 | 66.30 | 65.73 | 66.11 | +0.595% | 6,643 | +13.415% |
| 2025-06-20 | 65.83 | 65.98 | 65.68 | 65.72 | +0.397% | 6,894 | +14.090% |
| 2025-06-18 | 65.64 | 65.73 | 65.34 | 65.46 | +0.013% | 16,457 | +14.543% |
| 2025-06-17 | 65.81 | 65.81 | 65.45 | 65.45 | -0.741% | 6,688 | +14.558% |
| 2025-06-16 | 66.21 | 66.25 | 65.82 | 65.94 | +0.106% | 9,089 | +13.709% |
| 2025-06-13 | 66.33 | 66.43 | 65.87 | 65.87 | -0.843% | 2,280 | +13.830% |
| 2025-06-12 | 66.15 | 66.43 | 65.95 | 66.43 | +0.347% | 11,252 | +12.871% |
| 2025-06-11 | 66.41 | 66.41 | 66.05 | 66.20 | -0.048% | 9,088 | +13.263% |
| 2025-06-10 | 65.99 | 66.39 | 65.84 | 66.23 | +0.750% | 13,487 | +13.208% |
| 2025-06-09 | 65.68 | 66.07 | 65.62 | 65.74 | -0.244% | 3,848 | +14.057% |
| 2025-06-06 | 65.73 | 65.92 | 65.69 | 65.90 | +0.903% | 3,283 | +13.778% |
| 2025-06-05 | 65.61 | 65.61 | 65.09 | 65.31 | -0.122% | 18,251 | +14.806% |
| 2025-06-04 | 66.05 | 66.05 | 65.39 | 65.39 | -0.864% | 4,723 | +14.666% |
| 2025-06-03 | 65.74 | 66.01 | 65.54 | 65.96 | +0.457% | 7,474 | +13.675% |
| 2025-06-02 | 65.61 | 65.66 | 65.07 | 65.66 | +0.061% | 7,425 | +14.194% |
| 2025-05-30 | 65.27 | 65.63 | 65.16 | 65.62 | +0.321% | 9,920 | +14.264% |
| 2025-05-29 | 65.08 | 65.41 | 65.01 | 65.41 | +0.662% | 6,580 | +14.631% |
| 2025-05-28 | 65.76 | 65.76 | 64.98 | 64.98 | -1.126% | 12,940 | +15.389% |
| 2025-05-27 | 65.41 | 65.83 | 65.15 | 65.72 | +1.263% | 12,954 | +14.090% |
| 2025-05-23 | 64.73 | 65.02 | 64.27 | 64.90 | +0.123% | 27,328 | +15.532% |
| 2025-05-22 | 65.02 | 65.11 | 64.35 | 64.82 | -0.522% | 6,198 | +15.674% |
| 2025-05-21 | 66.28 | 66.28 | 65.16 | 65.16 | -2.074% | 7,316 | +15.071% |
| 2025-05-20 | 66.61 | 66.79 | 66.48 | 66.54 | +0.022% | 9,539 | +12.684% |
| 2025-05-19 | 66.09 | 66.56 | 66.07 | 66.53 | +0.071% | 2,885 | +12.709% |
| 2025-05-16 | 65.88 | 66.48 | 65.88 | 66.48 | +0.877% | 5,609 | +12.789% |
| 2025-05-15 | 64.90 | 65.92 | 64.90 | 65.90 | +1.635% | 5,904 | +13.778% |
| 2025-05-14 | 65.32 | 65.32 | 64.71 | 64.84 | -0.704% | 9,765 | +15.638% |
| 2025-05-13 | 65.52 | 65.72 | 65.19 | 65.30 | -0.401% | 14,093 | +14.824% |
| 2025-05-12 | 65.85 | 67.99 | 65.32 | 65.56 | +1.084% | 68,113 | +14.363% |
| 2025-05-09 | 65.08 | 65.08 | 64.81 | 64.86 | -0.031% | 7,392 | +15.603% |
| 2025-05-08 | 64.93 | 65.33 | 64.75 | 64.88 | +0.031% | 11,346 | +15.567% |
| 2025-05-07 | 64.69 | 65.17 | 64.63 | 64.86 | +0.356% | 5,530 | +15.603% |
| 2025-05-06 | 64.75 | 64.95 | 64.54 | 64.63 | -0.554% | 24,890 | +16.014% |
| 2025-05-05 | 64.94 | 65.19 | 64.77 | 64.99 | -0.566% | 5,582 | +15.372% |
| 2025-05-02 | 65.35 | 65.36 | 65.05 | 65.36 | +1.070% | 5,076 | +14.718% |
| 2025-05-01 | 64.62 | 65.24 | 64.62 | 64.67 | -0.536% | 8,325 | +15.946% |
| 2025-04-30 | 64.80 | 65.07 | 64.08 | 65.02 | +0.026% | 15,724 | +15.324% |
| 2025-04-29 | 64.39 | 65.11 | 64.39 | 65.00 | +0.366% | 9,726 | +15.354% |
| 2025-04-28 | 64.82 | 64.82 | 64.35 | 64.76 | +0.548% | 8,864 | +15.776% |
| 2025-04-25 | 64.56 | 64.59 | 64.21 | 64.41 | -0.626% | 6,891 | +16.410% |
| 2025-04-24 | 64.33 | 64.94 | 64.11 | 64.82 | +0.786% | 5,734 | +15.682% |
| 2025-04-23 | 64.81 | 65.15 | 64.08 | 64.31 | +0.078% | 13,056 | +16.592% |
| 2025-04-22 | 63.57 | 64.33 | 63.57 | 64.26 | +2.097% | 21,797 | +16.682% |
| 2025-04-21 | 63.63 | 63.63 | 62.43 | 62.94 | -1.415% | 12,356 | +19.129% |
| 2025-04-17 | 63.20 | 64.33 | 63.20 | 63.84 | +1.216% | 6,240 | +17.444% |
| 2025-04-16 | 63.78 | 63.90 | 62.85 | 63.08 | -1.041% | 12,029 | +18.872% |
| 2025-04-15 | 64.05 | 64.40 | 63.74 | 63.74 | -0.360% | 14,961 | +17.634% |
| 2025-04-14 | 63.72 | 64.25 | 63.62 | 63.97 | 0.000% | 18,166 | +17.211% |