Dark

CIZ
VictoryShares Developed Enhanced Volatility Wtd ETF
stock NASDAQ

Inactive

Oct 23, 2024

32.04USD0.000%(0.00)0

Pre-market

0.00USD-100.000%(-32.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-23	32.0448	32.044800	32.0448	32.0448	0.000%	0	0.000%
2024-10-22	32.0500	32.060000	31.9100	32.0448	-0.343%	1,020	0.000%
2024-10-21	32.2500	32.250000	32.1000	32.1550	-1.153%	2,710	-0.343%
2024-10-18	32.4540	32.569121	32.4200	32.5300	+0.837%	10,758	-1.492%
2024-10-17	32.3950	32.400000	32.2600	32.2600	-0.274%	21,680	-0.667%
2024-10-16	32.3400	32.390000	32.2100	32.3485	+0.461%	76,404	-0.939%
2024-10-15	32.4437	32.460000	32.2000	32.2000	-1.015%	34,120	-0.482%
2024-10-14	32.3550	32.570000	32.3550	32.5301	+0.340%	6,333	-1.492%
2024-10-11	32.3000	32.490000	32.3000	32.4200	+0.124%	2,202	-1.157%
2024-10-10	32.1950	32.380000	32.1600	32.3800	-0.093%	38,305	-1.035%
2024-10-09	32.2900	32.410000	32.2777	32.4100	+0.247%	16,280	-1.127%
2024-10-08	32.3350	32.370000	32.2500	32.3300	-0.645%	14,359	-0.882%
2024-10-07	32.5200	32.595700	32.4200	32.5400	-0.611%	92,332	-1.522%
2024-10-04	32.5400	32.740000	32.5400	32.7400	+0.738%	36,155	-2.123%
2024-10-03	32.5100	32.545000	32.4700	32.5000	-1.020%	7,483	-1.401%
2024-10-02	32.8000	32.950000	32.7600	32.8350	-0.198%	43,230	-2.407%
2024-10-01	32.8500	33.020000	32.8200	32.9000	-0.654%	9,884	-2.599%
2024-09-30	33.2100	33.210000	32.9700	33.1166	-0.431%	46,651	-3.236%
2024-09-27	33.3300	33.440000	33.2100	33.2600	-0.090%	15,986	-3.654%
2024-09-26	33.2300	33.420000	33.2100	33.2900	+1.633%	20,784	-3.740%
2024-09-25	32.8619	32.913900	32.7550	32.7550	-0.531%	4,537	-2.168%
2024-09-24	32.8622	33.000000	32.7600	32.9300	+0.412%	43,600	-2.688%
2024-09-23	32.7600	32.828400	32.6900	32.7950	+0.444%	19,270	-2.288%
2024-09-20	32.7600	32.760000	32.5600	32.6500	-0.850%	5,046	-1.854%
2024-09-19	32.6900	32.960000	32.6900	32.9300	+1.824%	29,240	-2.688%
2024-09-18	32.3920	32.710000	32.3400	32.3400	-0.462%	7,239	-0.913%
2024-09-17	32.5500	32.610000	32.4900	32.4900	-0.136%	374	-1.370%
2024-09-16	32.4600	32.580000	32.4502	32.5344	+0.508%	35,945	-1.505%
2024-09-13	32.3700	32.370000	32.2950	32.3700	+0.248%	4,195	-1.005%
2024-09-12	31.9500	32.290000	31.9500	32.2900	+1.033%	4,357	-0.759%
2024-09-11	31.8100	31.960000	31.5101	31.9600	+0.220%	7,128	+0.265%
2024-09-10	31.9700	31.970000	31.6910	31.8900	-0.654%	19,641	+0.485%
2024-09-09	32.0800	32.210000	32.0000	32.1000	+1.040%	22,436	-0.172%
2024-09-06	31.7695	31.769500	31.7695	31.7695	-1.764%	166	+0.867%
2024-09-05	32.3500	32.350000	32.1900	32.3400	+0.497%	2,633	-0.913%
2024-09-04	32.1500	32.220000	32.1500	32.1800	+0.062%	651	-0.420%
2024-09-03	32.4600	32.520000	32.1400	32.1600	-1.395%	8,765	-0.358%
2024-08-30	32.5150	32.615000	32.5100	32.6149	+0.131%	3,455	-1.748%
2024-08-29	32.6300	32.630000	32.5722	32.5722	+0.315%	4,085	-1.619%
2024-08-28	32.5700	32.600000	32.4350	32.4700	-0.506%	3,981	-1.310%
2024-08-27	32.5400	32.670000	32.5400	32.6350	+0.493%	2,279	-1.808%
2024-08-26	32.5600	32.570000	32.4400	32.4750	-0.299%	7,356	-1.325%
2024-08-23	32.4600	32.572300	32.4600	32.5723	+1.882%	252	-1.619%
2024-08-22	32.1050	32.105000	31.9705	31.9705	-0.465%	455	+0.232%
2024-08-21	32.1200	32.120000	32.1200	32.1200	+0.943%	71	-0.234%
2024-08-20	31.8700	31.870000	31.8200	31.8200	-0.407%	3,408	+0.706%
2024-08-19	31.7900	31.950000	31.7900	31.9500	+1.399%	20,708	+0.297%
2024-08-16	31.5091	31.509100	31.5091	31.5091	+0.611%	53	+1.700%
2024-08-15	31.3100	31.317600	31.2900	31.3176	+0.992%	2,480	+2.322%
2024-08-14	31.0000	31.010000	30.9700	31.0100	+0.322%	8,402	+3.337%
2024-08-13	30.7200	30.910400	30.7200	30.9104	+1.445%	403	+3.670%
2024-08-12	30.4700	30.500000	30.3700	30.4700	+0.099%	10,719	+5.168%
2024-08-09	30.3000	30.440000	30.2500	30.4400	+0.330%	822	+5.272%
2024-08-08	30.1200	30.340000	30.1100	30.3400	+0.831%	7,688	+5.619%
2024-08-07	30.5000	30.590000	30.0745	30.0900	+0.535%	14,844	+6.497%
2024-08-06	29.6400	29.957000	29.6400	29.9299	+0.301%	1,528	+7.066%
2024-08-05	29.8998	30.020000	29.8400	29.8400	-2.183%	2,230	+7.389%
2024-08-02	30.4113	30.505900	30.4113	30.5059	-1.363%	380	+5.045%
2024-08-01	30.8700	30.930000	30.8400	30.9275	-2.499%	3,163	+3.613%
2024-07-31	31.7300	31.740000	31.7203	31.7203	+1.149%	395	+1.023%
2024-07-30	31.3600	31.360000	31.3600	31.3600	+0.096%	86	+2.184%
2024-07-29	31.3300	31.330000	31.3300	31.3300	-0.191%	208	+2.282%
2024-07-26	31.3900	31.439700	31.3900	31.3900	+0.997%	571	+2.086%
2024-07-25	31.1300	31.230000	31.0800	31.0800	-0.319%	8,887	+3.104%
2024-07-24	31.4100	31.410000	31.1796	31.1796	-0.939%	1,350	+2.775%
2024-07-23	31.4400	31.510000	31.4400	31.4750	-0.521%	17,466	+1.810%
2024-07-22	31.5200	31.640000	31.5100	31.6400	+0.925%	6,525	+1.279%
2024-07-19	31.4899	31.489900	31.3500	31.3500	-0.678%	1,251	+2.216%
2024-07-18	31.5200	31.563900	31.4600	31.5639	-0.680%	1,257	+1.524%
2024-07-17	31.6900	31.800000	31.6900	31.7800	0.000%	6,880	+0.833%
2024-07-16	31.5701	31.780000	31.5701	31.7800	+0.601%	1,959	+0.833%
2024-07-15	31.7600	31.828900	31.5900	31.5900	-0.723%	5,762	+1.440%
2024-07-12	31.8600	31.928800	31.8200	31.8200	+0.633%	3,799	+0.706%
2024-07-11	31.6101	31.620000	31.5650	31.6200	+0.763%	1,401	+1.343%
2024-07-10	31.2924	31.380700	31.2300	31.3807	+1.062%	4,190	+2.116%
2024-07-09	31.0700	31.070000	30.9700	31.0508	-0.333%	3,519	+3.201%
2024-07-08	31.2001	31.200100	31.1100	31.1544	-0.306%	4,933	+2.858%
2024-07-05	31.2500	31.250000	31.2500	31.2500	+0.353%	367	+2.543%
2024-07-03	31.1250	31.140000	31.1250	31.1400	+1.433%	192	+2.906%
2024-07-02	30.6400	30.735000	30.6100	30.7000	-0.033%	3,249	+4.380%
2024-07-01	30.6660	30.710000	30.6100	30.7100	+0.310%	931	+4.346%
2024-06-28	30.6000	30.615000	30.5300	30.6150	+0.410%	1,331	+4.670%
2024-06-27	30.4800	30.660000	30.2400	30.4900	-0.171%	14,871	+5.099%
2024-06-26	30.5200	30.565000	30.5200	30.5423	-0.481%	709	+4.919%
2024-06-25	30.6400	30.690000	30.6400	30.6900	-0.148%	2,059	+4.414%
2024-06-24	30.8000	30.800000	30.7101	30.7356	+0.806%	813	+4.260%
2024-06-21	30.4200	30.490000	30.4200	30.4900	-0.584%	2,002	+5.099%
2024-06-20	30.5600	30.669200	30.5600	30.6692	+0.161%	1,498	+4.485%
2024-06-18	30.6000	30.667100	30.6000	30.6200	+0.419%	1,503	+4.653%
2024-06-17	30.2900	30.530000	30.2900	30.4921	+0.402%	1,685	+5.092%
2024-06-14	30.3400	30.370000	30.2450	30.3700	-1.139%	7,154	+5.515%
2024-06-13	30.6800	30.720000	30.6700	30.7200	-1.412%	2,440	+4.313%
2024-06-12	31.3400	31.375000	31.1600	31.1600	+0.711%	1,843	+2.840%
2024-06-11	30.9600	31.038600	30.8800	30.9400	-1.276%	2,125	+3.571%
2024-06-10	31.1700	31.370000	31.1700	31.3400	-0.174%	1,700	+2.249%
2024-06-07	31.3901	31.490000	31.3901	31.3945	-1.160%	3,610	+2.071%
2024-06-06	31.6600	31.780000	31.6600	31.7628	+0.388%	4,118	+0.888%
2024-06-05	31.6000	31.670000	31.5201	31.6400	+0.381%	3,834	+1.279%
2024-06-04	31.4237	31.567300	31.4237	31.5200	-0.536%	1,320	+1.665%
2024-06-03	31.6800	31.730000	31.6600	31.6900	+0.507%	2,233	+1.120%
2024-05-31	31.4000	31.530000	31.3700	31.5300	+0.849%	1,260	+1.633%
2024-05-30	31.1900	31.329900	31.1900	31.2645	+0.918%	6,805	+2.496%
2024-05-29	31.0551	31.060000	30.9800	30.9800	-1.651%	1,979	+3.437%
2024-05-28	31.5700	31.580000	31.4208	31.5000	-0.143%	4,223	+1.730%
2024-05-24	31.4900	31.550000	31.4900	31.5450	+0.847%	3,185	+1.584%
2024-05-23	31.4701	31.550000	31.2400	31.2800	-0.667%	7,296	+2.445%
2024-05-22	31.5254	31.580000	31.4500	31.4900	-0.788%	1,578	+1.762%
2024-05-21	31.7750	31.775000	31.7400	31.7400	-0.251%	1,374	+0.960%
2024-05-20	31.7701	31.920000	31.7701	31.8200	+0.063%	2,317	+0.706%
2024-05-17	31.6300	31.805100	31.6300	31.8000	+0.379%	2,872	+0.770%
2024-05-16	31.8000	31.800000	31.6800	31.6800	-0.440%	971	+1.152%
2024-05-15	31.7100	31.820000	31.7100	31.8200	+1.080%	2,014	+0.706%
2024-05-14	31.3888	31.500000	31.3701	31.4800	+0.351%	2,051	+1.794%
2024-05-13	31.3600	31.378100	31.3150	31.3700	+0.064%	1,548	+2.151%
2024-05-10	31.3500	31.380000	31.2900	31.3500	+0.192%	3,212	+2.216%
2024-05-09	31.1600	31.290000	31.1600	31.2900	+0.377%	1,744	+2.412%
2024-05-08	31.1250	31.172400	31.1000	31.1724	+0.008%	1,882	+2.799%
2024-05-07	31.2000	31.265000	31.1250	31.1700	+0.079%	3,084	+2.807%
2024-05-06	31.1820	31.182000	31.0800	31.1453	+0.729%	10,055	+2.888%
2024-05-03	30.8900	30.920000	30.8700	30.9200	+0.815%	1,333	+3.638%
2024-05-02	30.4801	30.670000	30.4800	30.6700	+1.472%	1,164	+4.483%
2024-05-01	30.1660	30.300000	27.4800	30.2251	-0.016%	4,326	+6.020%
2024-04-30	30.5500	30.550000	30.2300	30.2300	-1.402%	4,512	+6.003%
2024-04-29	30.6700	30.670000	30.6598	30.6600	+0.448%	2,449	+4.517%
2024-04-26	30.5300	30.530000	30.5233	30.5233	+0.671%	335	+4.985%
2024-04-25	30.0300	30.349900	30.0300	30.3200	-0.329%	4,898	+5.689%
2024-04-24	30.4700	30.490000	30.3400	30.4200	-0.360%	5,370	+5.341%
2024-04-23	30.4601	30.595000	30.4601	30.5300	+0.759%	4,472	+4.962%
2024-04-22	30.1201	30.350000	30.1201	30.3000	+1.270%	2,454	+5.758%
2024-04-19	29.9400	30.010000	29.9200	29.9200	+0.134%	6,057	+7.102%
2024-04-18	29.8600	30.013800	29.7900	29.8800	+0.033%	12,431	+7.245%
2024-04-17	29.8700	29.880000	29.7600	29.8700	+0.101%	4,197	+7.281%
2024-04-16	29.8200	29.945000	29.8000	29.8400	-1.225%	6,764	+7.389%
2024-04-15	30.5600	30.560000	30.1700	30.2100	-0.099%	6,780	+6.073%
2024-04-12	30.3800	30.380000	30.2400	30.2400	-1.659%	2,038	+5.968%
2024-04-11	30.7500	30.750000	30.7500	30.7500	-0.162%	118	+4.211%
2024-04-10	30.8200	30.820000	30.7500	30.8000	-1.503%	1,182	+4.042%
2024-04-09	31.3500	31.360000	31.1800	31.2700	-0.192%	4,688	+2.478%
2024-04-08	31.3088	31.330000	31.3088	31.3300	+0.553%	403	+2.282%
2024-04-05	31.1250	31.169600	31.1250	31.1578	+0.509%	452	+2.847%
2024-04-04	31.4300	31.430000	31.0000	31.0000	-0.927%	5,291	+3.370%
2024-04-03	31.0700	31.300000	31.0700	31.2900	+0.611%	2,506	+2.412%
2024-04-02	31.0582	31.100000	31.0100	31.1000	-0.565%	2,294	+3.038%
2024-04-01	31.1900	31.276600	31.1801	31.2766	-0.454%	918	+2.456%
2024-03-28	31.4450	31.459000	31.4191	31.4191	-0.288%	8,221	+1.991%
2024-03-27	31.4110	31.510000	31.4110	31.5100	+0.542%	2,138	+1.697%
2024-03-26	31.3601	31.380000	31.3400	31.3400	+0.288%	825	+2.249%
2024-03-25	31.2500	31.360100	31.2500	31.2500	-0.301%	3,920	+2.543%
2024-03-22	31.3445	31.344500	31.3445	31.3445	-0.240%	189	+2.234%
2024-03-21	31.4900	31.490000	31.4100	31.4200	-0.239%	4,765	+1.989%
2024-03-20	31.1600	31.495200	31.1600	31.4952	+1.271%	1,448	+1.745%
2024-03-19	31.0100	31.126100	31.0100	31.1000	+0.064%	4,545	+3.038%
2024-03-18	31.0500	31.090000	31.0500	31.0800	+0.097%	860	+3.104%
2024-03-15	31.1599	31.159900	30.9801	31.0500	-0.193%	3,115	+3.204%
2024-03-14	31.1000	31.110000	30.9701	31.1100	-0.575%	4,884	+3.005%
2024-03-13	31.2300	31.370000	31.2300	31.2900	-0.032%	4,833	+2.412%
2024-03-12	31.0100	31.300000	31.0100	31.3000	+0.805%	5,564	+2.380%
2024-03-11	31.0400	31.100000	30.9250	31.0500	-0.735%	3,913	+3.204%
2024-03-08	31.4600	31.460000	31.2500	31.2800	-0.255%	2,177	+2.445%
2024-03-07	31.2300	31.360000	31.1701	31.3600	+1.031%	4,173	+2.184%
2024-03-06	31.0900	31.090000	30.9640	31.0400	+1.224%	777	+3.237%
2024-03-05	30.7560	30.756000	30.6648	30.6648	-0.049%	2,041	+4.500%
2024-03-04	30.6800	30.720000	30.6310	30.6799	-0.228%	1,640	+4.449%
2024-03-01	30.5600	30.853700	30.5443	30.7500	+0.556%	26,322	+4.211%
2024-02-29	30.6559	30.655900	30.4600	30.5800	+0.393%	1,446	+4.790%
2024-02-28	30.4867	30.530000	30.3901	30.4604	-0.528%	4,588	+5.202%
2024-02-27	30.5900	30.622000	30.5800	30.6220	+0.122%	2,917	+4.646%
2024-02-26	30.6300	30.640000	30.5001	30.5847	-0.251%	5,553	+4.774%
2024-02-23	30.7100	30.710000	30.6385	30.6616	+0.158%	2,602	+4.511%
2024-02-22	30.5400	30.640000	30.5387	30.6132	+0.934%	1,823	+4.676%
2024-02-21	30.2400	30.347900	30.2400	30.3300	+0.087%	1,551	+5.654%
2024-02-20	30.3400	30.430000	30.2757	30.3037	+0.343%	2,327	+5.746%
2024-02-16	30.1600	30.205000	30.1600	30.2000	+0.399%	2,341	+6.109%
2024-02-15	29.8400	30.110900	29.8400	30.0800	+0.940%	1,996	+6.532%
2024-02-14	29.6700	29.800000	29.6700	29.8000	+1.395%	1,219	+7.533%
2024-02-13	29.5900	29.590000	29.3800	29.3900	-1.694%	1,460	+9.033%
2024-02-12	29.8900	29.930000	29.8855	29.8965	+0.252%	3,070	+7.186%
2024-02-09	29.7300	29.840000	29.6836	29.8213	+0.206%	4,130	+7.456%
2024-02-08	29.6743	29.760000	29.6743	29.7600	-0.067%	4,966	+7.677%
2024-02-07	29.8200	29.820000	29.7800	29.7800	-0.168%	994	+7.605%
2024-02-06	29.6600	29.830000	29.6600	29.8300	+0.709%	14,070	+7.425%
2024-02-05	29.6000	29.730000	29.6000	29.6200	-0.914%	2,603	+8.186%
2024-02-02	29.8600	29.910000	29.8200	29.8932	-0.753%	2,233	+7.198%
2024-02-01	29.8500	30.130000	29.8500	30.1200	+1.210%	11,528	+6.390%
2024-01-31	30.0400	30.040000	29.7600	29.7600	-0.767%	8,170	+7.677%
2024-01-30	29.9243	29.990000	29.9000	29.9900	+0.050%	6,022	+6.852%
2024-01-29	29.8000	29.975000	29.7919	29.9750	+0.587%	1,680	+6.905%
2024-01-26	29.8317	29.831700	29.8000	29.8000	0.000%	2,230	+7.533%
2024-01-25	29.7200	29.800000	29.6420	29.8000	+0.303%	2,419	+7.533%
2024-01-24	29.8900	29.890000	29.6592	29.7100	+0.644%	8,760	+7.859%
2024-01-23	29.4500	29.580000	29.4200	29.5200	-0.438%	2,588	+8.553%
2024-01-22	29.6300	29.710000	29.5750	29.6500	+0.543%	47,982	+8.077%
2024-01-19	29.3600	29.530000	29.3100	29.4900	+0.210%	4,284	+8.663%
2024-01-18	29.3400	29.450000	29.2801	29.4283	+0.782%	8,426	+8.891%
2024-01-17	29.1400	29.290000	29.1000	29.2000	-1.084%	8,121	+9.742%
2024-01-16	29.6200	29.695200	29.4929	29.5200	-1.764%	11,645	+8.553%
2024-01-12	30.1700	30.170000	29.9701	30.0500	+0.427%	2,968	+6.638%
2024-01-11	29.8600	29.930000	29.6759	29.9221	+0.017%	5,985	+7.094%
2024-01-10	29.9100	29.940000	29.8622	29.9169	+0.460%	2,391	+7.113%
2024-01-09	29.7500	29.840000	29.7301	29.7800	-0.667%	2,743	+7.605%
2024-01-08	29.8400	30.040000	29.8400	29.9800	+0.841%	1,650	+6.887%
2024-01-05	29.6600	29.940000	29.6100	29.7300	-0.034%	7,299	+7.786%
2024-01-04	29.6300	29.840000	29.6300	29.7400	+0.507%	18,675	+7.750%
2024-01-03	29.6700	29.670000	29.5700	29.5900	-0.771%	6,781	+8.296%
2024-01-02	29.8900	30.050000	29.8200	29.8200	-1.167%	37,843	+7.461%
2023-12-29	30.1900	30.190000	30.1722	30.1722	-0.027%	739	+6.206%
2023-12-28	30.2265	30.290000	30.1803	30.1803	-0.362%	1,684	+6.178%
2023-12-27	30.1600	30.290000	30.1250	30.2900	+0.665%	3,328	+5.793%
2023-12-26	29.9315	30.119500	29.9315	30.0900	+0.518%	2,469	+6.497%
2023-12-22	30.0200	30.020000	29.8900	29.9350	+0.184%	5,002	+7.048%
2023-12-21	29.7600	29.880000	29.6898	29.8800	+1.495%	3,786	+7.245%
2023-12-20	29.7600	29.760000	29.4400	29.4400	-0.909%	7,025	+8.848%
2023-12-19	29.6500	29.710000	29.6215	29.7100	+1.003%	2,934	+7.859%
2023-12-18	29.4700	29.470000	29.3500	29.4150	-0.254%	3,647	+8.940%
2023-12-15	29.6800	29.700000	29.4900	29.4900	-1.272%	2,175	+8.663%
2023-12-14	29.7000	29.920000	29.7000	29.8700	+1.220%	3,105	+7.281%
2023-12-13	29.1200	29.550000	29.0101	29.5100	+1.199%	6,333	+8.590%
2023-12-12	29.0700	29.174100	29.0401	29.1603	+0.173%	4,563	+9.892%
2023-12-11	29.0448	29.157900	29.0448	29.1100	+0.120%	8,916	+10.082%
2023-12-08	29.0100	29.090000	28.9950	29.0750	+0.086%	6,685	+10.214%
2023-12-07	28.8900	29.090000	28.8160	29.0500	+0.519%	9,653	+10.309%
2023-12-06	29.0000	29.090000	28.8342	28.9000	+0.592%	6,758	+10.882%
2023-12-05	28.7900	28.840000	28.7300	28.7300	-0.588%	5,355	+11.538%
2023-12-04	28.8700	28.905600	28.8101	28.9000	-0.310%	2,651	+10.882%
2023-12-01	28.9600	29.061200	28.9600	28.9900	+0.017%	19,008	+10.537%
2023-11-30	28.9900	29.012500	28.9700	28.9850	+0.081%	16,226	+10.556%
2023-11-29	28.9800	29.010000	28.9572	28.9616	+0.178%	12,304	+10.646%
2023-11-28	28.8700	28.970000	28.8700	28.9100	-0.104%	15,024	+10.843%
2023-11-27	28.9600	28.960000	28.8800	28.9400	+0.063%	5,215	+10.728%
2023-11-24	28.9300	28.950000	28.8901	28.9219	+0.234%	1,193	+10.798%
2023-11-22	28.8100	28.858800	28.8100	28.8544	+0.085%	1,401	+11.057%
2023-11-21	28.8584	28.858400	28.8300	28.8300	-0.173%	1,710	+11.151%
2023-11-20	28.8600	28.880000	28.8376	28.8800	+0.087%	5,541	+10.958%
2023-11-17	28.7963	28.855000	28.7963	28.8550	+0.365%	4,425	+11.055%
2023-11-16	28.7800	28.790000	28.7220	28.7500	0.000%	5,552	+11.460%
2023-11-15	28.8800	28.890000	28.7500	28.7500	-0.035%	4,033	+11.460%
2023-11-14	28.7655	28.768000	28.7301	28.7600	+0.489%	2,501	+11.421%
2023-11-13	28.5200	28.620000	28.5200	28.6200	+0.140%	2,885	+11.966%
2023-11-10	28.5161	28.580000	28.5000	28.5800	+0.281%	2,984	+12.123%
2023-11-09	28.6000	28.612400	28.5000	28.5000	+0.035%	16,696	+12.438%
2023-11-08	28.5000	28.542100	28.4700	28.4900	-0.472%	4,451	+12.477%
2023-11-07	28.6200	28.650000	28.5900	28.6250	-0.296%	10,265	+11.947%
2023-11-06	28.6700	28.710000	28.6415	28.7100	+0.035%	35,150	+11.615%
2023-11-03	28.6999	28.743300	28.6600	28.7000	+0.420%	10,599	+11.654%
2023-11-02	28.5976	28.620000	28.5600	28.5800	+0.422%	9,557	+12.123%
2023-11-01	28.4749	28.474900	28.3997	28.4600	+0.176%	7,979	+12.596%
2023-10-31	28.3719	28.417900	28.3700	28.4100	+0.176%	6,578	+12.794%
2023-10-30	28.3200	28.423200	28.3200	28.3600	+0.318%	2,172	+12.993%
2023-10-27	28.2600	28.353000	28.2545	28.2700	-0.071%	5,701	+13.353%
2023-10-26	28.3200	28.340000	28.2900	28.2900	-0.422%	4,801	+13.273%
2023-10-25	28.3700	28.410000	28.3201	28.4100	+0.141%	6,184	+12.794%
2023-10-24	28.3400	28.437200	28.3400	28.3700	-0.039%	10,038	+12.953%
2023-10-23	28.3566	28.420000	28.3566	28.3811	-0.014%	9,750	+12.909%
2023-10-20	28.4070	28.407000	28.3610	28.3850	-0.193%	970	+12.893%
2023-10-19	28.5200	28.540000	28.4064	28.4400	-0.315%	3,708	+12.675%
2023-10-18	28.4800	28.547000	28.4401	28.5300	-0.245%	3,678	+12.320%
2023-10-17	28.4600	28.650000	28.4600	28.6000	+0.105%	24,806	+12.045%
2023-10-16	28.5001	28.620000	28.5001	28.5700	0.000%	10,844	+12.162%
2023-10-13	28.5800	28.580000	28.4800	28.5700	+0.105%	21,184	+12.162%
2023-10-12	28.6193	28.662500	28.5400	28.5400	-0.245%	21,411	+12.280%
2023-10-11	28.6361	28.650000	28.5972	28.6100	-0.348%	6,228	+12.006%
2023-10-10	28.6800	28.760000	28.6800	28.7100	+0.174%	3,435	+11.615%
2023-10-09	28.6400	28.660000	28.5861	28.6600	+0.059%	2,954	+11.810%
2023-10-06	28.5700	28.679900	28.5001	28.6432	+0.326%	14,625	+11.876%
2023-10-05	28.5700	28.580000	28.4601	28.5500	+0.493%	36,380	+12.241%
2023-10-04	28.3751	28.479900	28.3500	28.4100	+0.212%	11,644	+12.794%
2023-10-03	28.1800	28.405000	28.1700	28.3500	-0.526%	69,290	+13.033%
2023-10-02	28.6600	28.690000	28.5000	28.5000	-1.994%	25,676	+12.438%
2023-09-29	29.4200	29.420000	29.0383	29.0800	-0.240%	4,334	+10.195%
2023-09-28	29.0901	29.250000	29.0901	29.1500	+0.552%	13,539	+9.931%
2023-09-27	28.8896	28.990000	28.8001	28.9900	-0.275%	5,747	+10.537%
2023-09-26	29.2500	29.254300	29.0700	29.0700	-1.190%	5,201	+10.233%
2023-09-25	29.3647	29.500000	29.3381	29.4200	-0.742%	6,391	+8.922%
2023-09-22	29.7201	29.720100	29.5400	29.6400	+0.237%	3,900	+8.113%
2023-09-21	29.7354	29.738300	29.5700	29.5700	-1.859%	3,264	+8.369%
2023-09-20	30.3601	30.360100	30.1300	30.1300	-0.232%	2,964	+6.355%
2023-09-19	30.1510	30.200000	30.1510	30.2000	+0.232%	854	+6.109%
2023-09-18	30.1600	30.249900	30.0519	30.1300	-0.594%	3,009	+6.355%
2023-09-15	30.4100	30.410000	30.2600	30.3100	-0.099%	2,458	+5.724%
2023-09-14	30.2599	30.340000	30.1405	30.3400	+1.573%	8,099	+5.619%
2023-09-13	30.0263	30.026300	29.8700	29.8700	-0.200%	2,042	+7.281%
2023-09-12	29.9760	30.000000	29.9300	29.9300	-0.664%	1,730	+7.066%
2023-09-11	30.0396	30.140000	30.0250	30.1300	+1.073%	13,733	+6.355%
2023-09-08	29.7500	29.873600	29.7256	29.8100	+0.134%	4,576	+7.497%
2023-09-07	29.8525	29.852500	29.7700	29.7700	-0.401%	1,881	+7.641%
2023-09-06	29.9500	29.950000	29.8200	29.8900	-0.367%	1,111	+7.209%
2023-09-05	30.2303	30.230300	30.0000	30.0000	-1.218%	1,689	+6.816%
2023-09-01	30.4273	30.427300	30.2200	30.3700	+0.033%	1,776	+5.515%
2023-08-31	30.4800	30.480000	30.3000	30.3600	+0.105%	8,031	+5.549%
2023-08-30	30.4640	30.464000	30.2600	30.3281	-0.302%	59,782	+5.660%
2023-08-29	30.2901	30.420000	30.2901	30.4200	+1.299%	2,245	+5.341%
2023-08-28	29.8901	30.030000	29.8901	30.0300	+1.179%	1,082	+6.709%
2023-08-25	29.7000	29.700000	29.5800	29.6800	+0.610%	10,811	+7.968%
2023-08-24	29.7680	29.768000	29.5000	29.5000	-1.106%	2,352	+8.626%
2023-08-23	29.7500	29.925400	29.7401	29.8300	+0.982%	3,395	+7.425%
2023-08-22	29.7100	29.710000	29.5400	29.5400	-0.639%	3,509	+8.479%
2023-08-21	29.7900	29.790000	29.4903	29.7300	+0.609%	1,384	+7.786%
2023-08-18	29.4400	29.580000	29.4400	29.5500	-0.337%	2,157	+8.443%
2023-08-17	29.7600	29.760000	29.6500	29.6500	-0.620%	1,540	+8.077%
2023-08-16	30.0300	30.030000	29.8211	29.8350	-0.663%	3,357	+7.407%
2023-08-15	30.0877	30.162200	30.0342	30.0342	-1.343%	2,344	+6.694%
2023-08-14	30.2800	30.442900	30.2800	30.4429	-0.399%	877	+5.262%
2023-08-11	30.5500	30.584900	30.4800	30.5650	-0.795%	1,162	+4.841%
2023-08-10	31.0650	31.065000	30.7883	30.8100	+0.456%	4,101	+4.008%
2023-08-09	30.6762	30.700000	30.6010	30.6700	+0.393%	1,904	+4.483%
2023-08-08	30.5500	30.550000	30.4499	30.5500	-1.233%	1,028	+4.893%
2023-08-07	30.9666	30.966600	30.8700	30.9315	+0.394%	4,412	+3.599%
2023-08-04	30.6800	31.060000	30.6800	30.8100	+0.501%	8,246	+4.008%
2023-08-03	30.6800	30.680000	30.6100	30.6563	-0.175%	16,174	+4.529%
2023-08-02	31.0500	31.050000	30.7000	30.7100	-2.010%	8,293	+4.346%
2023-08-01	31.4800	31.490000	31.3150	31.3400	-1.260%	3,160	+2.249%
2023-07-31	31.7600	31.840100	31.5003	31.7400	-0.063%	7,166	+0.960%
2023-07-28	31.8710	31.900000	31.7300	31.7600	+0.634%	2,565	+0.897%
2023-07-27	31.9700	31.970000	31.5535	31.5600	-0.379%	5,629	+1.536%
2023-07-26	31.5900	31.720000	31.5900	31.6800	+0.285%	1,060	+1.152%
2023-07-25	31.5400	31.590000	31.5400	31.5900	-0.032%	630	+1.440%
2023-07-24	31.5400	31.620000	31.5400	31.6000	+0.095%	1,119	+1.408%
2023-07-21	31.5000	31.570000	31.5000	31.5700	+0.265%	557	+1.504%
2023-07-20	31.4853	31.486700	31.4600	31.4867	-0.610%	642	+1.772%
2023-07-19	31.7570	31.757000	31.6300	31.6800	-0.095%	552	+1.152%
2023-07-18	31.5900	31.710000	31.5900	31.7100	+0.571%	2,723	+1.056%
2023-07-17	31.4500	31.530000	31.4400	31.5300	+0.350%	1,923	+1.633%
2023-07-14	31.5250	31.560000	31.4200	31.4200	-0.852%	3,069	+1.989%
2023-07-13	31.6800	31.690000	31.6397	31.6900	+1.766%	1,477	+1.120%
2023-07-12	31.1200	31.194700	31.1200	31.1400	+1.798%	2,820	+2.906%
2023-07-11	30.4616	30.590000	30.4616	30.5900	+0.791%	1,507	+4.756%
2023-07-10	30.2900	30.420000	30.2900	30.3500	-0.263%	4,934	+5.584%
2023-07-07	30.4950	30.495000	30.4300	30.4300	+0.862%	775	+5.307%
2023-07-06	30.1701	30.215000	30.1700	30.1700	-1.758%	1,553	+6.214%
2023-07-05	30.7100	30.780000	30.7100	30.7100	-1.728%	1,844	+4.346%
2023-07-03	31.0700	31.250000	31.0700	31.2500	+0.774%	1,407	+2.543%
2023-06-30	31.0400	31.050000	31.0100	31.0100	+0.259%	3,234	+3.337%
2023-06-29	30.9516	30.965000	30.9200	30.9300	-0.194%	1,561	+3.604%
2023-06-28	30.9550	31.000000	30.9550	30.9900	+0.162%	3,596	+3.404%
2023-06-27	30.9400	30.950000	30.9300	30.9400	+0.081%	1,710	+3.571%
2023-06-26	30.9200	30.920000	30.9150	30.9150	+0.341%	2,467	+3.655%
2023-06-23	30.8710	30.871000	30.8100	30.8100	-0.613%	642	+4.008%
2023-06-22	31.0000	31.070000	30.9201	31.0000	-0.167%	8,243	+3.370%
2023-06-21	31.0441	31.130000	31.0000	31.0518	+0.054%	17,150	+3.198%
2023-06-20	31.1300	31.130000	30.9601	31.0350	-0.273%	2,913	+3.254%
2023-06-16	31.2600	31.260000	31.0701	31.1200	-0.028%	2,175	+2.972%
2023-06-15	31.0500	31.210000	31.0201	31.1286	+0.504%	7,307	+2.943%
2023-06-14	31.0500	31.050000	30.9725	30.9725	-0.185%	4,413	+3.462%
2023-06-13	30.9780	31.110000	30.9780	31.0300	+0.210%	6,524	+3.270%
2023-06-12	30.9300	31.080000	30.9200	30.9650	+0.324%	3,176	+3.487%
2023-06-09	30.8650	30.865000	30.8650	30.8650	-0.532%	119	+3.822%
2023-06-08	31.0200	31.260000	30.9700	31.0300	+0.215%	2,360	+3.270%
2023-06-07	30.9500	30.990000	30.9400	30.9633	-0.086%	6,567	+3.493%
2023-06-06	31.0070	31.007000	30.9300	30.9900	+0.291%	996	+3.404%
2023-06-05	30.9040	30.980000	30.8895	30.9000	+0.032%	5,925	+3.705%
2023-06-02	30.9130	30.980000	30.8900	30.8900	-0.291%	508	+3.738%
2023-06-01	30.7739	31.030000	30.7739	30.9800	+1.507%	4,872	+3.437%
2023-05-31	30.3600	30.620000	30.3500	30.5200	-0.909%	5,223	+4.996%
2023-05-30	30.9300	30.940000	30.8000	30.8000	-0.886%	1,062	+4.042%
2023-05-26	30.9300	31.075300	30.9300	31.0753	+0.927%	2,495	+3.120%
2023-05-25	30.8000	30.849000	30.7400	30.7900	-0.388%	2,105	+4.075%
2023-05-24	30.9700	31.070000	30.9100	30.9100	-1.278%	6,898	+3.671%
2023-05-23	31.5200	31.600000	31.3100	31.3100	-1.449%	4,963	+2.347%
2023-05-22	31.8100	31.830000	31.7703	31.7703	+0.227%	2,571	+0.864%
2023-05-19	31.6401	31.730000	31.6300	31.6983	+0.470%	11,091	+1.093%
2023-05-18	31.5900	31.590000	31.3901	31.5500	-0.250%	3,628	+1.568%
2023-05-17	31.5400	31.680000	31.4800	31.6292	+0.506%	3,519	+1.314%
2023-05-16	31.7000	31.700000	31.4700	31.4700	-1.379%	7,314	+1.827%
2023-05-15	31.7700	31.910000	31.7605	31.9100	+0.821%	418	+0.422%
2023-05-12	31.5900	31.819900	31.4701	31.6500	+0.030%	6,253	+1.247%
2023-05-11	31.7000	31.700000	31.5700	31.6404	-0.377%	5,465	+1.278%
2023-05-10	31.7000	31.870000	31.6701	31.7600	-0.532%	4,419	+0.897%
2023-05-09	31.8900	32.080000	31.6800	31.9300	-0.496%	9,800	+0.360%
2023-05-08	32.1600	32.170000	32.0800	32.0892	-0.114%	3,164	-0.138%
2023-05-05	32.1000	32.125800	32.0300	32.1258	+1.503%	2,704	-0.252%