Dark

CSB
VictoryShares US Small Cap High Div Volatility Wtd ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:40:01 PM EDT

67.31USD-0.737%(-0.50)4,480

47.33Bid 78.13Ask 30.80Spread

Pre-market

0.00USD-100.000%(-67.18)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

66.53USD+0.015%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	67.3200	67.320000	67.310000	67.3100	-0.666%	4,480	0.000%
2026-08-04	67.2500	67.810000	66.750000	67.7612	+0.864%	5,368	-0.666%
2026-08-03	66.8500	67.370000	66.850000	67.1809	+0.978%	9,622	+0.192%
2026-07-31	66.2800	66.570000	66.160000	66.5300	-0.533%	90,216	+1.172%
2026-07-30	67.6300	67.630000	66.710000	66.8866	-0.786%	6,065	+0.633%
2026-07-29	67.6500	67.860000	67.416600	67.4166	-0.482%	7,544	-0.158%
2026-07-28	66.9900	67.770000	66.990000	67.7429	+1.305%	3,330	-0.639%
2026-07-27	67.0400	67.040000	66.860000	66.8702	-0.011%	6,619	+0.658%
2026-07-24	66.8200	67.200000	66.820000	66.8773	+0.268%	9,838	+0.647%
2026-07-23	66.7800	66.830000	66.600000	66.6983	-0.755%	5,032	+0.917%
2026-07-22	67.0700	67.330000	67.070000	67.2056	+0.373%	2,895	+0.155%
2026-07-21	66.8000	66.955900	66.640000	66.9559	+0.157%	6,743	+0.529%
2026-07-20	67.4200	67.420000	66.725400	66.8512	-0.755%	3,805	+0.686%
2026-07-17	67.8600	67.860000	67.192400	67.3600	-0.734%	3,072	-0.074%
2026-07-16	66.5200	67.857800	66.520000	67.8578	+2.056%	3,787	-0.807%
2026-07-15	66.0600	67.040000	66.060000	66.4909	+0.664%	7,180	+1.232%
2026-07-14	66.0000	66.060000	65.850100	66.0526	+0.072%	4,077	+1.904%
2026-07-13	66.0300	66.090000	65.971400	66.0050	+0.232%	2,594	+1.977%
2026-07-10	65.3800	65.950000	65.380000	65.8525	+0.815%	7,904	+2.213%
2026-07-09	64.8600	65.528000	64.860000	65.3203	+0.244%	4,338	+3.046%
2026-07-08	65.2388	65.239900	65.015000	65.1612	-1.331%	5,495	+3.298%
2026-07-07	65.7800	66.465000	65.780000	66.0400	+0.400%	147,270	+1.923%
2026-07-06	65.7600	65.880000	65.461100	65.7771	-0.163%	11,713	+2.330%
2026-07-02	66.0100	66.320000	65.485000	65.8846	+0.280%	10,903	+2.163%
2026-07-01	65.4000	66.319200	65.400000	65.7006	+0.165%	7,783	+2.450%
2026-06-30	65.5000	65.855600	65.500000	65.5925	-0.067%	7,038	+2.618%
2026-06-29	66.2300	66.230000	65.290000	65.6364	-0.698%	4,650	+2.550%
2026-06-26	65.2900	66.160000	65.290000	66.0979	+1.228%	6,596	+1.834%
2026-06-25	65.0900	65.400000	65.090000	65.2962	+0.493%	3,578	+3.084%
2026-06-24	64.5600	65.139000	64.560000	64.9756	+0.857%	5,693	+3.593%
2026-06-23	63.7900	64.425000	63.790000	64.4232	+1.011%	14,344	+4.481%
2026-06-22	63.9800	64.069900	63.775000	63.7781	-0.126%	4,874	+5.538%
2026-06-18	63.4100	63.858400	63.410000	63.8584	+1.038%	3,277	+5.405%
2026-06-17	64.3900	64.390000	63.080100	63.2026	-1.756%	4,081	+6.499%
2026-06-16	64.4400	64.895000	64.256000	64.3325	+0.170%	4,841	+4.628%
2026-06-15	64.7700	64.809900	64.220000	64.2234	-1.060%	3,695	+4.806%
2026-06-12	64.2200	65.150000	64.140000	64.9116	+1.074%	4,913	+3.695%
2026-06-11	63.9500	64.269900	62.820000	64.2217	+0.622%	10,082	+4.809%
2026-06-10	63.9800	64.430000	63.824600	63.8246	+0.057%	10,395	+5.461%
2026-06-09	63.7000	64.220000	63.550000	63.7882	+0.375%	4,068	+5.521%
2026-06-08	63.8700	63.870000	63.550000	63.5501	+0.103%	2,099	+5.916%
2026-06-05	63.4800	63.689900	63.430000	63.4844	-0.108%	6,315	+6.026%
2026-06-04	63.3500	63.590000	63.350000	63.5530	+0.973%	7,924	+5.912%
2026-06-03	63.2100	63.610000	62.940600	62.9406	-1.093%	9,219	+6.942%
2026-06-02	63.6000	63.814400	63.590000	63.6364	+0.913%	8,554	+5.773%
2026-06-01	63.2400	63.240000	62.930000	63.0604	-0.810%	4,239	+6.739%
2026-05-29	63.8000	63.860000	63.575600	63.5756	-0.895%	3,478	+5.874%
2026-05-28	64.3000	64.300000	64.090000	64.1500	-0.249%	3,182	+4.926%
2026-05-27	64.4100	64.770000	64.305000	64.3103	-0.148%	5,832	+4.664%
2026-05-26	64.6300	64.630000	64.240000	64.4055	+0.333%	5,087	+4.510%
2026-05-22	63.7500	64.250000	63.750000	64.1915	+0.770%	6,043	+4.858%
2026-05-21	63.2600	63.749900	63.190100	63.7013	+0.347%	7,894	+5.665%
2026-05-20	62.6900	63.481300	62.690000	63.4813	+1.313%	3,113	+6.031%
2026-05-19	62.8800	63.000000	62.470000	62.6584	-0.525%	2,317	+7.424%
2026-05-18	62.4800	63.110000	62.480000	62.9891	+1.072%	3,798	+6.860%
2026-05-15	62.9900	62.990000	62.306932	62.3208	-1.333%	7,942	+8.006%
2026-05-14	63.1300	63.500000	63.130000	63.1628	+0.453%	3,645	+6.566%
2026-05-13	63.2100	63.210000	62.735000	62.8777	-0.877%	7,170	+7.049%
2026-05-12	63.6400	63.640000	63.000000	63.4341	-0.201%	9,293	+6.110%
2026-05-11	63.8400	63.850000	63.560000	63.5617	-0.976%	8,858	+5.897%
2026-05-08	64.0350	64.370000	64.035000	64.1884	+0.097%	6,489	+4.863%
2026-05-07	64.2100	64.392200	64.126300	64.1263	-0.543%	14,744	+4.965%
2026-05-06	64.8400	64.840000	64.430000	64.4762	-0.052%	3,362	+4.395%
2026-05-05	64.0400	64.710200	64.040000	64.5100	+0.873%	5,274	+4.340%
2026-05-04	64.6600	64.660000	63.755000	63.9516	-1.188%	7,009	+5.251%
2026-05-01	65.1100	65.150000	64.604000	64.7204	-0.387%	7,584	+4.001%
2026-04-30	63.9200	65.060000	63.920000	64.9721	+1.375%	5,933	+3.598%
2026-04-29	64.7700	64.780000	64.070000	64.0910	-1.050%	5,089	+5.023%
2026-04-28	65.4100	65.420000	64.710000	64.7712	+0.034%	9,102	+3.920%
2026-04-27	64.3400	64.870000	64.340000	64.7494	+0.745%	9,289	+3.955%
2026-04-24	64.5800	64.580000	64.270600	64.2706	-0.507%	2,998	+4.729%
2026-04-23	64.0700	64.598300	64.070000	64.5983	+0.886%	5,342	+4.198%
2026-04-22	64.7900	64.790000	63.901000	64.0309	-0.496%	9,713	+5.121%
2026-04-21	64.8500	65.000000	64.350000	64.3500	-0.743%	5,942	+4.600%
2026-04-20	64.4500	65.070000	64.450000	64.8315	+0.324%	7,472	+3.823%
2026-04-17	63.9200	64.938700	63.920000	64.6222	+1.153%	6,313	+4.159%
2026-04-16	63.9053	63.905300	63.690000	63.8859	+0.426%	5,144	+5.360%
2026-04-15	63.8700	63.870000	63.488900	63.6150	-0.267%	5,664	+5.808%
2026-04-14	63.5600	63.860000	63.560000	63.7851	-0.007%	4,328	+5.526%
2026-04-13	63.6600	63.789300	63.225000	63.7893	+0.089%	9,196	+5.519%
2026-04-10	64.1700	64.170000	63.630000	63.7326	-0.567%	7,822	+5.613%
2026-04-09	63.5000	64.190000	63.490000	64.0960	+0.743%	6,339	+5.014%
2026-04-08	63.1100	63.623300	63.110000	63.6233	+1.647%	8,042	+5.795%
2026-04-07	62.3500	62.848600	62.350000	62.5923	+0.106%	2,612	+7.537%
2026-04-06	62.2400	62.575000	62.140000	62.5260	+0.341%	6,537	+7.651%
2026-04-02	61.6100	62.313700	61.420000	62.3137	+0.703%	11,018	+8.018%
2026-04-01	61.7900	62.070000	61.790000	61.8784	+0.204%	9,027	+8.778%
2026-03-31	61.4700	62.078900	61.168600	61.7526	+1.086%	3,722	+8.999%
2026-03-30	61.5800	61.580000	60.925000	61.0889	+0.160%	4,986	+10.184%
2026-03-27	61.3000	61.405000	60.930000	60.9916	-0.908%	4,160	+10.359%
2026-03-26	61.7000	61.928200	61.490000	61.5507	+0.183%	7,132	+9.357%
2026-03-25	61.2800	61.438400	61.065000	61.4384	+0.597%	10,065	+9.557%
2026-03-24	60.6900	61.489900	60.690000	61.0737	+0.705%	3,920	+10.211%
2026-03-23	60.1900	61.160000	60.190000	60.6460	+1.881%	5,874	+10.988%
2026-03-20	59.8400	60.080000	59.435000	59.5264	-1.333%	6,083	+13.076%
2026-03-19	59.6300	60.330800	59.610000	60.3308	+0.441%	5,792	+11.568%
2026-03-18	60.3300	60.515000	60.030000	60.0658	-1.144%	4,260	+12.060%
2026-03-17	61.0600	61.240000	60.761200	60.7612	+0.268%	7,351	+10.778%
2026-03-16	60.8900	61.130000	60.560000	60.5989	+0.138%	6,660	+11.075%
2026-03-13	60.4550	60.615000	60.414700	60.5153	+0.384%	6,253	+11.228%
2026-03-12	60.2500	60.890000	60.250000	60.2841	-0.882%	8,198	+11.655%
2026-03-11	60.6900	60.820700	60.405000	60.8207	-0.070%	21,636	+10.670%
2026-03-10	60.9250	61.650000	60.850000	60.8631	-1.455%	7,296	+10.592%
2026-03-09	61.4400	61.777000	60.575000	61.7616	-0.479%	5,255	+8.984%
2026-03-06	61.4850	62.059100	61.365000	62.0591	-1.239%	8,217	+8.461%
2026-03-05	63.0400	63.095000	62.580000	62.8379	-0.721%	8,680	+7.117%
2026-03-04	63.1300	63.430000	62.840000	63.2940	+0.252%	8,866	+6.345%
2026-03-03	62.7500	63.320000	61.895000	63.1347	-0.403%	12,438	+6.613%
2026-03-02	62.7700	63.558600	62.580000	63.3899	+0.308%	6,427	+6.184%
2026-02-27	63.4000	63.400000	62.880100	63.1955	-1.036%	4,607	+6.511%
2026-02-26	63.4200	63.939900	63.420000	63.8569	+0.703%	9,784	+5.408%
2026-02-25	63.6600	63.660000	62.640000	63.4112	+0.012%	4,710	+6.148%
2026-02-24	63.2700	63.530000	63.140000	63.4034	+0.332%	7,841	+6.161%
2026-02-23	64.2100	64.210000	62.880000	63.1934	-1.972%	8,046	+6.514%
2026-02-20	63.8000	64.530000	63.800000	64.4647	+0.544%	19,732	+4.414%
2026-02-19	64.1200	64.180000	63.820000	64.1159	-0.178%	6,316	+4.982%
2026-02-18	64.2300	64.690000	64.200000	64.2300	+0.230%	9,060	+4.795%
2026-02-17	64.3600	64.440000	63.818600	64.0827	-0.352%	11,622	+5.036%
2026-02-13	63.5000	64.380000	63.500000	64.3090	+1.315%	12,488	+4.667%
2026-02-12	64.1300	64.520000	63.060000	63.4746	-0.561%	7,272	+6.042%
2026-02-11	64.2700	64.470000	63.725000	63.8329	-0.226%	9,598	+5.447%
2026-02-10	64.0700	64.190000	63.880000	63.9772	+0.312%	23,703	+5.209%
2026-02-09	63.9400	63.940000	63.545000	63.7784	-0.425%	11,447	+5.537%
2026-02-06	63.6800	64.129900	63.680000	64.0508	+1.437%	6,082	+5.088%
2026-02-05	63.2900	63.570000	62.813600	63.1434	-0.552%	15,377	+6.599%
2026-02-04	62.8700	63.779900	62.870000	63.4939	+1.733%	6,939	+6.010%
2026-02-03	62.3800	63.090000	62.210000	62.4125	+0.096%	18,670	+7.847%
2026-02-02	61.8600	62.570000	61.840000	62.3528	+0.533%	22,526	+7.950%
2026-01-30	61.9800	62.030000	61.471000	62.0223	+0.299%	8,825	+8.525%
2026-01-29	61.5500	61.837200	61.280000	61.8372	+0.947%	11,640	+8.850%
2026-01-28	61.6000	61.850000	61.150000	61.2572	-0.621%	9,533	+9.881%
2026-01-27	61.4800	61.640000	61.400000	61.6400	+0.236%	9,347	+9.199%
2026-01-26	61.3500	61.628600	61.085000	61.4946	+0.416%	8,087	+9.457%
2026-01-23	62.1300	62.220000	61.160100	61.2397	-1.572%	8,436	+9.912%
2026-01-22	62.3900	62.566000	62.170000	62.2176	+0.247%	12,674	+8.185%
2026-01-21	60.9600	62.064500	60.960000	62.0645	+2.490%	14,930	+8.452%
2026-01-20	60.6200	60.915000	60.440000	60.5569	-1.251%	53,955	+11.152%
2026-01-16	61.4600	61.460000	61.130100	61.3243	-0.308%	8,211	+9.761%
2026-01-15	60.9100	61.620000	60.910000	61.5135	+1.142%	13,946	+9.423%
2026-01-14	60.3400	60.890000	60.340000	60.8191	+0.863%	6,764	+10.672%
2026-01-13	60.2800	60.493100	60.210000	60.2988	+0.182%	6,068	+11.627%
2026-01-12	60.3100	60.450000	60.050000	60.1891	-0.587%	12,266	+11.831%
2026-01-09	60.6500	60.990000	60.280100	60.5445	+0.057%	8,603	+11.174%
2026-01-08	59.0700	60.710000	59.070000	60.5101	+1.835%	104,366	+11.238%
2026-01-07	60.1200	60.120000	59.310000	59.4198	-1.000%	9,202	+13.279%
2026-01-06	59.3600	60.037000	59.360000	60.0200	+1.113%	5,316	+12.146%
2026-01-05	59.0500	59.695900	59.050000	59.3593	+0.541%	12,419	+13.394%
2026-01-02	58.5400	59.124679	58.170000	59.0401	+0.731%	18,103	+14.007%
2025-12-31	59.0100	59.010000	58.540000	58.6119	-0.824%	10,314	+14.840%
2025-12-30	59.2700	59.300000	59.030000	59.0989	-0.202%	11,258	+13.894%
2025-12-29	59.3100	59.450000	59.140000	59.2188	-0.218%	11,793	+13.663%
2025-12-26	59.3200	59.419900	59.140800	59.3481	-0.133%	6,267	+13.416%
2025-12-24	59.2600	59.427300	59.240000	59.4273	+0.248%	2,661	+13.264%
2025-12-23	59.5100	59.510000	59.260000	59.2804	-0.479%	7,025	+13.545%
2025-12-22	59.4000	59.859900	59.400000	59.5659	+0.408%	6,158	+13.001%
2025-12-19	59.6400	59.830000	59.300000	59.3238	-0.829%	9,502	+13.462%
2025-12-18	59.9900	60.179200	59.670000	59.8200	-0.138%	8,199	+12.521%
2025-12-17	59.5800	60.188500	59.580000	59.9027	+0.527%	11,277	+12.366%
2025-12-16	59.9600	60.040000	59.370000	59.5887	-0.680%	14,012	+12.958%
2025-12-15	60.2500	60.250000	59.670000	59.9966	+0.099%	10,179	+12.190%
2025-12-12	60.2100	60.310000	59.770000	59.9372	-0.081%	25,491	+12.301%
2025-12-11	59.5200	60.175200	59.520000	59.9857	-0.002%	10,883	+12.210%
2025-12-10	58.7700	60.080000	58.770000	59.9870	+1.935%	20,214	+12.208%
2025-12-09	58.7100	59.160000	58.710000	58.8483	+0.259%	20,138	+14.379%
2025-12-08	59.2100	59.210000	58.690000	58.6964	-0.712%	10,963	+14.675%
2025-12-05	59.0700	59.380500	59.070000	59.1171	-0.008%	17,595	+13.859%
2025-12-04	59.3800	59.420000	59.090000	59.1219	-0.463%	14,428	+13.850%
2025-12-03	58.9400	59.500100	58.940000	59.3972	+1.223%	18,969	+13.322%
2025-12-02	59.2400	59.240000	58.679800	58.6798	-0.711%	11,826	+14.707%
2025-12-01	59.2638	59.370000	59.040000	59.1002	-0.129%	12,817	+13.891%
2025-11-28	59.1500	59.176600	59.100000	59.1766	+0.214%	3,361	+13.744%
2025-11-26	58.6200	59.360000	58.540100	59.0500	+0.430%	6,409	+13.988%
2025-11-25	58.2600	58.870000	58.260000	58.7973	+2.071%	14,589	+14.478%
2025-11-24	57.5500	57.690000	57.230000	57.6042	+0.098%	16,846	+16.849%
2025-11-21	56.4000	57.830000	56.400000	57.5477	+2.432%	11,999	+16.964%
2025-11-20	56.8800	57.280000	56.140000	56.1813	-0.637%	13,087	+19.809%
2025-11-19	56.5100	56.560000	56.299500	56.5414	-0.331%	8,030	+19.046%
2025-11-18	56.2400	56.833100	56.240000	56.7293	+0.310%	38,092	+18.651%
2025-11-17	57.6800	57.680000	56.480000	56.5538	-2.082%	20,327	+19.019%
2025-11-14	57.6600	57.760000	57.399000	57.7560	-0.257%	9,302	+16.542%
2025-11-13	58.0600	58.437500	57.834000	57.9050	-0.463%	17,744	+16.242%
2025-11-12	58.1600	58.502600	58.160000	58.1745	-0.165%	13,151	+15.704%
2025-11-11	57.7700	58.295000	57.770000	58.2707	+0.915%	5,868	+15.513%
2025-11-10	57.6792	57.895000	57.409900	57.7426	+0.310%	7,712	+16.569%
2025-11-07	57.0600	57.564400	57.030000	57.5644	+0.899%	9,091	+16.930%
2025-11-06	57.3600	57.450000	57.040000	57.0517	-0.595%	24,041	+17.981%
2025-11-05	57.3500	57.690000	57.220000	57.3933	+0.784%	8,515	+17.278%
2025-11-04	56.6800	57.015000	56.500000	56.9470	-0.330%	13,582	+18.198%
2025-11-03	56.9500	57.135600	56.420000	57.1356	+0.140%	11,518	+17.807%
2025-10-31	57.0100	57.084900	56.735000	57.0555	-0.018%	9,382	+17.973%
2025-10-30	57.1000	57.520000	57.065900	57.0659	-0.530%	6,665	+17.951%
2025-10-29	58.3300	58.470000	57.316000	57.3699	-1.996%	6,243	+17.326%
2025-10-28	58.5500	58.604000	58.220000	58.5381	-0.471%	20,858	+14.985%
2025-10-27	58.8601	58.900000	58.620100	58.8151	+0.020%	7,127	+14.443%
2025-10-24	58.8300	58.960000	58.800000	58.8036	+0.543%	4,352	+14.466%
2025-10-23	58.2900	58.540000	58.050000	58.4863	+0.577%	46,516	+15.087%
2025-10-22	58.1700	58.530400	58.060000	58.1506	-0.070%	8,873	+15.751%
2025-10-21	57.9600	58.371800	57.913800	58.1913	+0.256%	11,149	+15.670%
2025-10-20	57.5400	58.110000	57.540000	58.0427	+1.173%	31,470	+15.966%
2025-10-17	56.6800	57.400000	56.680000	57.3699	+0.778%	33,177	+17.326%
2025-10-16	57.7600	57.760000	56.730100	56.9270	-1.512%	7,815	+18.239%
2025-10-15	58.0200	58.469200	57.650000	57.8012	-0.208%	9,740	+16.451%
2025-10-14	57.2600	58.080000	57.260000	57.9214	+1.381%	9,987	+16.209%
2025-10-13	57.1200	57.200000	56.846200	57.1322	+1.209%	13,352	+17.814%
2025-10-10	58.0200	58.190000	56.450000	56.4500	-2.723%	19,683	+19.238%
2025-10-09	58.4900	58.550000	57.890100	58.0300	-1.444%	14,698	+15.992%
2025-10-08	58.8700	58.880000	58.550000	58.8800	+0.227%	10,203	+14.317%
2025-10-07	59.1600	59.160000	58.640000	58.7469	-0.676%	13,629	+14.576%
2025-10-06	59.2900	59.497900	59.037000	59.1470	-0.091%	8,006	+13.801%
2025-10-03	58.9600	59.550000	58.960000	59.2011	+0.520%	17,506	+13.697%
2025-10-02	58.9400	58.940000	58.630300	58.8950	-0.178%	9,835	+14.288%
2025-10-01	58.7500	59.121900	58.750000	59.0000	-0.255%	9,285	+14.085%
2025-09-30	58.9500	59.160000	58.670000	59.1507	+0.116%	9,627	+13.794%
2025-09-29	59.5600	59.560000	58.960000	59.0819	-0.680%	17,332	+13.927%
2025-09-26	58.9600	59.486600	58.960000	59.4866	+0.825%	12,450	+13.152%
2025-09-25	59.2400	59.396200	58.790000	59.0000	-0.733%	17,596	+14.085%
2025-09-24	59.3600	59.820000	59.350000	59.4358	+0.128%	14,508	+13.248%
2025-09-23	59.2100	59.904300	59.210000	59.3600	+0.104%	18,136	+13.393%
2025-09-22	59.2500	59.340000	59.140000	59.2985	-0.052%	16,348	+13.510%
2025-09-19	60.2000	60.200000	59.205000	59.3296	-1.255%	5,796	+13.451%
2025-09-18	59.4500	60.083700	59.410000	60.0837	+1.361%	9,719	+12.027%
2025-09-17	59.3400	60.530000	59.230000	59.2772	+0.160%	22,679	+13.551%
2025-09-16	59.3900	59.390000	59.000000	59.1828	-0.493%	21,351	+13.732%
2025-09-15	59.7400	60.005000	59.420000	59.4758	-0.336%	15,420	+13.172%
2025-09-12	60.0400	60.100000	59.610000	59.6761	-0.902%	9,542	+12.792%
2025-09-11	59.3400	60.219400	59.340000	60.2194	+1.520%	13,353	+11.775%
2025-09-10	59.2000	59.400000	59.018200	59.3179	-0.071%	16,540	+13.473%
2025-09-09	59.5100	59.550000	59.254400	59.3600	-0.452%	20,219	+13.393%
2025-09-08	59.9500	59.950000	59.260000	59.6294	-0.882%	24,909	+12.881%
2025-09-05	60.2500	60.760000	59.890000	60.1602	-0.057%	13,453	+11.885%
2025-09-04	59.5900	60.194700	59.570000	60.1947	+1.484%	23,871	+11.820%
2025-09-03	59.1600	59.720000	59.020000	59.3147	-0.127%	19,762	+13.479%
2025-09-02	59.1900	59.390000	59.025000	59.3900	-0.580%	10,895	+13.336%
2025-08-29	59.6300	59.830000	59.620900	59.7362	+0.177%	5,471	+12.679%
2025-08-28	59.9900	60.050000	59.270100	59.6308	-0.401%	23,638	+12.878%
2025-08-27	59.0700	59.871000	59.070000	59.8710	+0.981%	8,732	+12.425%
2025-08-26	59.2400	59.500000	59.198000	59.2895	-0.176%	17,971	+13.528%
2025-08-25	59.7400	59.740000	59.350000	59.3943	-0.846%	9,731	+13.327%
2025-08-22	58.0900	60.030000	58.090000	59.9011	+3.510%	47,215	+12.369%
2025-08-21	57.7200	58.000000	57.550000	57.8696	-0.155%	19,702	+16.313%
2025-08-20	58.3200	58.350000	57.893100	57.9594	-0.360%	9,492	+16.133%
2025-08-19	57.8900	58.480000	57.890000	58.1688	+0.632%	9,873	+15.715%
2025-08-18	58.0700	58.070000	57.770000	57.8033	-0.275%	15,101	+16.447%
2025-08-15	58.3800	58.450000	57.865000	57.9627	-0.864%	11,987	+16.126%
2025-08-14	58.2800	58.467800	57.990000	58.4678	-0.701%	19,694	+15.123%
2025-08-13	57.8000	58.880600	57.800000	58.8806	+2.149%	17,638	+14.316%
2025-08-12	56.5900	57.641600	56.560000	57.6416	+2.327%	23,734	+16.773%
2025-08-11	56.4600	56.890000	56.191500	56.3307	+0.104%	15,689	+19.491%
2025-08-08	56.1700	56.456700	55.910000	56.2722	+0.447%	16,037	+19.615%
2025-08-07	56.4700	56.545000	55.935000	56.0217	-0.130%	15,982	+20.150%
2025-08-06	56.2400	56.240000	56.000000	56.0945	-0.638%	14,504	+19.994%
2025-08-05	56.2800	56.490000	55.935000	56.4549	+0.419%	10,560	+19.228%
2025-08-04	55.5200	56.300000	55.520000	56.2192	+1.610%	9,558	+19.728%
2025-08-01	55.7000	55.700000	54.930000	55.3284	-1.470%	14,541	+21.655%
2025-07-31	56.3000	56.440000	56.010000	56.1537	-0.804%	22,691	+19.867%
2025-07-30	57.3300	57.375000	56.400000	56.6088	-1.235%	24,899	+18.904%
2025-07-29	57.6400	57.640000	57.120100	57.3166	-0.234%	9,369	+17.435%
2025-07-28	57.5300	57.630000	57.290000	57.4513	-0.186%	21,122	+17.160%
2025-07-25	57.5300	57.595000	57.150000	57.5581	+0.348%	37,504	+16.943%
2025-07-24	57.8800	57.880000	57.350000	57.3587	-1.379%	8,306	+17.349%
2025-07-23	57.9700	58.172800	57.891800	58.1610	+0.807%	19,526	+15.730%
2025-07-22	56.8900	57.786200	56.890000	57.6956	+1.541%	21,212	+16.664%
2025-07-21	57.1100	57.330000	56.780000	56.8198	-0.260%	17,260	+18.462%
2025-07-18	57.3300	57.380000	56.813100	56.9680	-0.179%	16,844	+18.154%
2025-07-17	56.3500	57.118500	56.350000	57.0700	+1.138%	17,613	+17.943%
2025-07-16	56.4600	56.570000	55.740100	56.4278	+0.245%	16,050	+19.285%
2025-07-15	57.4600	57.488900	56.290000	56.2900	-2.393%	15,389	+19.577%
2025-07-14	57.5400	57.670000	57.195000	57.6700	+0.122%	13,331	+16.716%
2025-07-11	57.6200	57.712800	57.330100	57.6000	-0.638%	16,703	+16.858%
2025-07-10	57.3500	58.281900	57.338200	57.9700	+0.555%	19,390	+16.112%
2025-07-09	57.6000	57.680000	57.327500	57.6500	+0.191%	13,040	+16.756%
2025-07-08	56.9100	57.750000	56.844500	57.5400	+1.130%	18,661	+16.979%
2025-07-07	57.4700	57.670000	56.783100	56.8968	-1.485%	8,902	+18.302%
2025-07-03	57.7100	57.885000	57.360000	57.7547	+0.373%	7,034	+16.545%
2025-07-02	57.0000	57.540000	56.880000	57.5400	+1.188%	28,452	+16.979%
2025-07-01	55.1500	57.390000	55.150000	56.8644	+2.625%	34,183	+18.369%
2025-06-30	55.5200	55.520000	55.250000	55.4100	-0.197%	23,848	+21.476%
2025-06-27	55.6700	55.960000	55.245000	55.5196	-0.199%	18,360	+21.236%
2025-06-26	54.9700	55.630400	54.970000	55.6304	+1.431%	15,864	+20.995%
2025-06-25	55.2800	55.280000	54.805000	54.8456	-1.019%	15,856	+22.726%
2025-06-24	55.3200	55.720000	55.320000	55.4100	+0.453%	27,359	+21.476%
2025-06-23	54.5000	55.160000	54.375000	55.1600	+1.100%	19,941	+22.027%
2025-06-20	54.7000	54.830000	54.369700	54.5600	-0.037%	13,095	+23.369%
2025-06-18	54.3000	54.920000	54.300000	54.5800	+0.386%	36,763	+23.324%
2025-06-17	54.5600	54.825800	54.370000	54.3700	-0.893%	13,570	+23.800%
2025-06-16	54.9500	55.181000	54.680000	54.8600	+0.513%	13,211	+22.694%
2025-06-13	55.2400	55.300000	54.480000	54.5800	-1.764%	20,210	+23.324%
2025-06-12	55.2900	55.560000	54.993700	55.5600	-0.126%	13,721	+21.148%
2025-06-11	56.0100	56.110000	55.570000	55.6300	-0.406%	20,456	+20.996%
2025-06-10	55.6300	56.126400	55.520000	55.8569	+0.826%	18,538	+20.504%
2025-06-09	55.2800	55.760000	55.160400	55.3991	+0.089%	19,016	+21.500%
2025-06-06	55.2000	55.350000	55.030000	55.3500	+1.404%	16,156	+21.608%
2025-06-05	54.5700	54.850000	54.407100	54.5835	-0.049%	18,000	+23.316%
2025-06-04	55.2400	55.240000	54.610000	54.6100	-1.140%	21,067	+23.256%
2025-06-03	54.4400	55.339000	54.389900	55.2400	+1.525%	16,737	+21.850%
2025-06-02	54.7000	54.700000	54.089800	54.4100	-0.766%	9,503	+23.709%
2025-05-30	54.7600	55.059400	54.670000	54.8300	-0.382%	16,209	+22.761%
2025-05-29	54.8500	55.040000	54.430900	55.0400	+0.585%	9,793	+22.293%
2025-05-28	55.4100	55.410000	54.720000	54.7200	-1.530%	11,148	+23.008%
2025-05-27	54.8000	55.570000	54.792500	55.5700	+2.038%	6,126	+21.127%
2025-05-23	53.8400	54.539900	53.840000	54.4600	-0.220%	8,382	+23.595%
2025-05-22	54.4700	54.770000	54.188600	54.5800	-0.238%	5,628	+23.324%
2025-05-21	55.7200	55.720000	54.710000	54.7100	-2.772%	10,438	+23.031%
2025-05-20	56.2400	56.520000	56.180000	56.2700	-0.124%	9,152	+19.620%
2025-05-19	55.9400	56.349900	55.900000	56.3400	-0.124%	12,494	+19.471%
2025-05-16	56.0600	56.410000	55.670000	56.4100	+0.786%	11,930	+19.323%
2025-05-15	55.4800	55.985000	55.480000	55.9700	+0.883%	11,359	+20.261%
2025-05-14	55.8300	55.830000	55.422600	55.4800	-0.999%	6,300	+21.323%
2025-05-13	56.3200	56.320000	55.911600	56.0400	+0.089%	15,314	+20.111%
2025-05-12	56.3900	56.610000	55.800000	55.9900	+2.358%	8,711	+20.218%
2025-05-09	55.1100	55.110000	54.456800	54.7000	-0.382%	17,534	+23.053%
2025-05-08	54.6300	55.153000	54.420000	54.9100	+1.478%	9,527	+22.582%
2025-05-07	54.3400	54.500000	53.880100	54.1100	+0.055%	20,200	+24.395%
2025-05-06	53.5600	54.260000	53.560000	54.0800	-0.460%	16,876	+24.464%
2025-05-05	54.1900	54.664600	54.090000	54.3300	-0.713%	13,556	+23.891%
2025-05-02	54.5600	54.720000	53.970000	54.7200	+1.503%	14,044	+23.008%
2025-05-01	53.7900	54.225000	53.390000	53.9100	+0.242%	20,203	+24.856%
2025-04-30	53.6600	53.820000	52.928500	53.7800	-1.339%	18,577	+25.158%
2025-04-29	54.1000	54.569300	54.100000	54.5100	+0.498%	11,180	+23.482%
2025-04-28	54.0700	54.250000	53.732800	54.2400	+0.370%	9,392	+24.097%
2025-04-25	53.9100	54.040000	53.700000	54.0400	-0.277%	9,705	+24.556%
2025-04-24	53.5400	54.190000	53.291700	54.1900	+1.441%	11,564	+24.211%
2025-04-23	54.5000	54.726600	53.148700	53.4200	+0.282%	14,506	+26.001%
2025-04-22	52.4800	53.320000	52.480000	53.2700	+2.442%	18,858	+26.356%
2025-04-21	52.3900	52.390000	51.600200	52.0000	-1.440%	22,619	+29.442%
2025-04-17	52.3900	53.095000	52.390000	52.7600	+0.880%	23,824	+27.578%
2025-04-16	52.4900	52.929900	51.940100	52.3000	-0.362%	18,656	+28.700%
2025-04-15	52.9255	52.950000	52.490000	52.4900	-0.057%	11,598	+28.234%
2025-04-14	52.5000	52.720000	51.770600	52.5200	+1.312%	52,936	+28.161%
2025-04-11	51.1900	51.850000	50.397600	51.8400	+1.270%	23,876	+29.842%
2025-04-10	52.4100	52.410000	50.281092	51.1900	-4.210%	10,121	+31.491%
2025-04-09	49.2500	53.760000	49.120000	53.4400	+6.923%	34,058	+25.954%
2025-04-08	52.4100	52.530000	49.350000	49.9800	-2.516%	29,364	+34.674%
2025-04-07	50.5400	53.760000	50.234000	51.2700	-1.894%	37,474	+31.285%
2025-04-04	53.5700	53.570000	51.909400	52.2600	-4.757%	26,242	+28.798%
2025-04-03	56.3400	56.461400	54.812100	54.8700	-5.786%	22,059	+22.672%
2025-04-02	57.2300	58.240000	57.040000	58.2400	+1.199%	6,422	+15.573%
2025-04-01	57.3500	57.580000	56.825000	57.5500	+0.244%	14,035	+16.959%
2025-03-31	56.9000	57.500000	56.900000	57.4100	+0.332%	4,917	+17.244%
2025-03-28	57.5500	57.570000	56.900000	57.2200	-0.952%	15,035	+17.634%
2025-03-27	57.7700	57.918000	57.430000	57.7700	+0.191%	15,058	+16.514%
2025-03-26	57.6200	58.046300	57.461000	57.6600	+0.261%	7,802	+16.736%
2025-03-25	57.9300	57.930000	57.510000	57.5100	-0.708%	4,279	+17.041%
2025-03-24	57.5300	57.930000	57.530000	57.9200	+1.525%	9,478	+16.212%
2025-03-21	57.0900	57.249900	56.945700	57.0500	-0.903%	11,379	+17.984%
2025-03-20	57.5500	57.939000	57.537700	57.5700	-0.536%	7,307	+16.919%
2025-03-19	57.2100	57.915000	57.210000	57.8800	+0.977%	11,485	+16.292%
2025-03-18	57.2700	57.320000	56.930000	57.3200	-0.244%	7,823	+17.428%
2025-03-17	56.8300	57.539900	56.830000	57.4600	+1.323%	3,989	+17.142%
2025-03-14	55.9300	56.720000	55.820000	56.7100	+1.960%	7,183	+18.692%
2025-03-13	56.0800	56.350000	55.460000	55.6200	-0.944%	7,595	+21.018%
2025-03-12	56.7300	56.730000	55.860100	56.1500	-0.320%	13,772	+19.875%
2025-03-11	56.8900	57.091200	56.109800	56.3300	-0.827%	15,725	+19.492%
2025-03-10	56.9500	57.515000	56.613900	56.8000	-1.526%	15,866	+18.504%
2025-03-07	57.1400	57.800000	57.079900	57.6800	+1.016%	8,882	+16.696%
2025-03-06	56.7800	57.180000	56.700000	57.1000	-0.575%	15,641	+17.881%
2025-03-05	57.6100	57.635000	56.780000	57.4300	0.000%	66,780	+17.204%
2025-03-04	58.3500	58.350000	57.270100	57.4300	-2.197%	28,237	+17.204%
2025-03-03	59.7000	59.804500	58.600400	58.7200	-1.361%	7,173	+14.629%
2025-02-28	58.9100	59.530000	58.820000	59.5300	+1.070%	20,754	+13.069%
2025-02-27	59.3400	59.340000	58.840000	58.9000	-1.025%	13,519	+14.278%
2025-02-26	59.6400	59.870000	59.221000	59.5100	-0.251%	17,858	+13.107%
2025-02-25	60.1100	60.110000	59.437800	59.6600	-0.367%	20,375	+12.823%
2025-02-24	59.9600	60.317700	59.880000	59.8800	-0.200%	13,674	+12.408%
2025-02-21	60.9000	60.900000	59.880000	60.0000	-1.235%	17,347	+12.183%
2025-02-20	60.8900	60.890000	60.427800	60.7500	-0.654%	5,580	+10.798%
2025-02-19	60.7100	61.309900	60.710000	61.1500	-0.082%	11,009	+10.074%
2025-02-18	60.6300	61.220000	60.630000	61.2000	+1.040%	9,195	+9.984%
2025-02-14	61.0600	61.060000	60.540100	60.5700	-0.477%	6,170	+11.128%
2025-02-13	60.5600	60.860000	60.300000	60.8600	+0.929%	7,926	+10.598%