CSB
VictoryShares US Small Cap High Div Volatility Wtd ETF
stockNASDAQETF
At CloseOct 2, 2026 3:09:58 PM EDT
62.20USD+0.570%(+0.35)10,075
CSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.20 | 62.30 | 62.15 | 62.17 | +0.522% | 10,075 | 0.000% |
| 2026-10-01 | 61.04 | 61.98 | 61.01 | 61.85 | +0.549% | 5,373 | +0.522% |
| 2026-09-30 | 62.20 | 62.20 | 61.49 | 61.51 | -0.593% | 4,322 | +1.073% |
| 2026-09-29 | 62.13 | 62.13 | 61.58 | 61.88 | -0.279% | 5,447 | +0.474% |
| 2026-09-28 | 62.28 | 62.28 | 61.99 | 62.05 | -0.803% | 3,880 | +0.193% |
| 2026-09-25 | 62.12 | 62.55 | 62.12 | 62.55 | +0.634% | 1,725 | -0.611% |
| 2026-09-24 | 62.46 | 62.59 | 62.00 | 62.16 | -0.375% | 3,125 | +0.019% |
| 2026-09-23 | 62.81 | 62.81 | 62.39 | 62.39 | -1.098% | 3,138 | -0.356% |
| 2026-09-22 | 63.36 | 63.38 | 63.08 | 63.08 | -0.095% | 6,035 | -1.450% |
| 2026-09-21 | 63.55 | 63.55 | 63.14 | 63.14 | -0.423% | 2,929 | -1.543% |
| 2026-09-18 | 63.78 | 63.78 | 63.23 | 63.41 | -0.576% | 4,313 | -1.960% |
| 2026-09-17 | 64.45 | 64.45 | 63.78 | 63.78 | -0.212% | 3,104 | -2.524% |
| 2026-09-16 | 64.62 | 64.65 | 63.71 | 63.92 | -0.909% | 5,951 | -2.731% |
| 2026-09-15 | 64.59 | 64.65 | 64.39 | 64.50 | -0.276% | 9,926 | -3.615% |
| 2026-09-14 | 64.92 | 64.94 | 64.68 | 64.68 | -0.365% | 4,048 | -3.881% |
| 2026-09-11 | 65.31 | 65.31 | 64.77 | 64.92 | +0.357% | 2,327 | -4.232% |
| 2026-09-10 | 64.95 | 64.95 | 64.68 | 64.69 | -0.521% | 6,124 | -3.891% |
| 2026-09-09 | 65.89 | 65.89 | 64.93 | 65.03 | -1.572% | 4,947 | -4.392% |
| 2026-09-08 | 66.54 | 66.54 | 66.06 | 66.06 | -0.754% | 5,091 | -5.894% |
| 2026-09-04 | 66.10 | 66.69 | 66.10 | 66.57 | +0.095% | 2,205 | -6.603% |
| 2026-09-03 | 66.60 | 66.65 | 66.46 | 66.50 | +0.210% | 4,424 | -6.514% |
| 2026-09-02 | 66.32 | 66.61 | 66.27 | 66.36 | +0.871% | 6,029 | -6.318% |
| 2026-09-01 | 66.18 | 66.23 | 65.74 | 65.79 | -0.697% | 2,268 | -5.502% |
| 2026-08-31 | 66.89 | 66.89 | 66.14 | 66.25 | -0.773% | 3,151 | -6.161% |
| 2026-08-28 | 67.27 | 67.27 | 66.77 | 66.77 | -0.109% | 2,737 | -6.886% |
| 2026-08-27 | 67.01 | 67.01 | 66.58 | 66.84 | -0.336% | 9,356 | -6.987% |
| 2026-08-26 | 67.02 | 67.15 | 67.02 | 67.07 | +0.224% | 5,032 | -7.299% |
| 2026-08-25 | 67.21 | 67.21 | 66.80 | 66.92 | -0.363% | 4,075 | -7.092% |
| 2026-08-24 | 67.13 | 67.41 | 67.09 | 67.16 | -0.108% | 8,263 | -7.429% |
| 2026-08-21 | 67.50 | 67.50 | 67.20 | 67.23 | +0.066% | 4,557 | -7.528% |
| 2026-08-20 | 67.46 | 67.60 | 67.19 | 67.19 | -0.559% | 8,841 | -7.467% |
| 2026-08-19 | 67.74 | 68.23 | 67.50 | 67.56 | -0.019% | 12,518 | -7.984% |
| 2026-08-18 | 68.09 | 68.09 | 67.58 | 67.58 | -0.388% | 13,297 | -8.002% |
| 2026-08-17 | 68.10 | 68.10 | 67.74 | 67.84 | -0.566% | 19,741 | -8.359% |
| 2026-08-14 | 68.07 | 68.26 | 68.06 | 68.23 | +0.362% | 7,298 | -8.878% |
| 2026-08-13 | 67.88 | 68.03 | 67.76 | 67.98 | +0.616% | 13,184 | -8.548% |
| 2026-08-12 | 67.74 | 67.74 | 67.28 | 67.56 | +0.216% | 8,948 | -7.984% |
| 2026-08-11 | 67.26 | 67.66 | 66.46 | 67.42 | +0.576% | 10,776 | -7.786% |
| 2026-08-10 | 67.22 | 67.22 | 66.94 | 67.03 | -0.516% | 9,303 | -7.254% |
| 2026-08-07 | 67.08 | 67.51 | 66.89 | 67.38 | +0.544% | 4,276 | -7.733% |
| 2026-08-06 | 67.58 | 67.66 | 66.97 | 67.02 | -0.507% | 8,539 | -7.231% |
| 2026-08-05 | 68.02 | 68.02 | 67.31 | 67.36 | -0.595% | 4,481 | -7.702% |
| 2026-08-04 | 67.25 | 67.81 | 66.75 | 67.76 | +0.864% | 5,368 | -8.251% |
| 2026-08-03 | 66.85 | 67.37 | 66.85 | 67.18 | +0.978% | 9,622 | -7.459% |
| 2026-07-31 | 66.28 | 66.57 | 66.16 | 66.53 | -0.533% | 90,216 | -6.553% |
| 2026-07-30 | 67.63 | 67.63 | 66.71 | 66.89 | -0.786% | 6,065 | -7.052% |
| 2026-07-29 | 67.65 | 67.86 | 67.42 | 67.42 | -0.482% | 7,544 | -7.782% |
| 2026-07-28 | 66.99 | 67.77 | 66.99 | 67.74 | +1.305% | 3,330 | -8.227% |
| 2026-07-27 | 67.04 | 67.04 | 66.86 | 66.87 | -0.011% | 6,619 | -7.029% |
| 2026-07-24 | 66.82 | 67.20 | 66.82 | 66.88 | +0.268% | 9,838 | -7.039% |
| 2026-07-23 | 66.78 | 66.83 | 66.60 | 66.70 | -0.755% | 5,032 | -6.789% |
| 2026-07-22 | 67.07 | 67.33 | 67.07 | 67.21 | +0.373% | 2,895 | -7.493% |
| 2026-07-21 | 66.80 | 66.96 | 66.64 | 66.96 | +0.157% | 6,743 | -7.148% |
| 2026-07-20 | 67.42 | 67.42 | 66.73 | 66.85 | -0.755% | 3,805 | -7.002% |
| 2026-07-17 | 67.86 | 67.86 | 67.19 | 67.36 | -0.734% | 3,072 | -7.705% |
| 2026-07-16 | 66.52 | 67.86 | 66.52 | 67.86 | +2.056% | 3,787 | -8.382% |
| 2026-07-15 | 66.06 | 67.04 | 66.06 | 66.49 | +0.664% | 7,180 | -6.498% |
| 2026-07-14 | 66.00 | 66.06 | 65.85 | 66.05 | +0.072% | 4,077 | -5.878% |
| 2026-07-13 | 66.03 | 66.09 | 65.97 | 66.00 | +0.232% | 2,594 | -5.810% |
| 2026-07-10 | 65.38 | 65.95 | 65.38 | 65.85 | +0.815% | 7,904 | -5.592% |
| 2026-07-09 | 64.86 | 65.53 | 64.86 | 65.32 | +0.244% | 4,338 | -4.823% |
| 2026-07-08 | 65.24 | 65.24 | 65.02 | 65.16 | -1.331% | 5,495 | -4.590% |
| 2026-07-07 | 65.78 | 66.47 | 65.78 | 66.04 | +0.400% | 147,270 | -5.860% |
| 2026-07-06 | 65.76 | 65.88 | 65.46 | 65.78 | -0.163% | 11,713 | -5.484% |
| 2026-07-02 | 66.01 | 66.32 | 65.48 | 65.88 | +0.280% | 10,903 | -5.638% |
| 2026-07-01 | 65.40 | 66.32 | 65.40 | 65.70 | +0.165% | 7,783 | -5.374% |
| 2026-06-30 | 65.50 | 65.86 | 65.50 | 65.59 | -0.067% | 7,038 | -5.218% |
| 2026-06-29 | 66.23 | 66.23 | 65.29 | 65.64 | -0.698% | 4,650 | -5.281% |
| 2026-06-26 | 65.29 | 66.16 | 65.29 | 66.10 | +1.228% | 6,596 | -5.943% |
| 2026-06-25 | 65.09 | 65.40 | 65.09 | 65.30 | +0.493% | 3,578 | -4.788% |
| 2026-06-24 | 64.56 | 65.14 | 64.56 | 64.98 | +0.857% | 5,693 | -4.318% |
| 2026-06-23 | 63.79 | 64.42 | 63.79 | 64.42 | +1.011% | 14,344 | -3.497% |
| 2026-06-22 | 63.98 | 64.07 | 63.77 | 63.78 | -0.126% | 4,874 | -2.521% |
| 2026-06-18 | 63.41 | 63.86 | 63.41 | 63.86 | +1.038% | 3,277 | -2.644% |
| 2026-06-17 | 64.39 | 64.39 | 63.08 | 63.20 | -1.756% | 4,081 | -1.634% |
| 2026-06-16 | 64.44 | 64.89 | 64.26 | 64.33 | +0.170% | 4,841 | -3.361% |
| 2026-06-15 | 64.77 | 64.81 | 64.22 | 64.22 | -1.060% | 3,695 | -3.197% |
| 2026-06-12 | 64.22 | 65.15 | 64.14 | 64.91 | +1.074% | 4,913 | -4.224% |
| 2026-06-11 | 63.95 | 64.27 | 62.82 | 64.22 | +0.622% | 10,082 | -3.195% |
| 2026-06-10 | 63.98 | 64.43 | 63.82 | 63.82 | +0.057% | 10,395 | -2.592% |
| 2026-06-09 | 63.70 | 64.22 | 63.55 | 63.79 | +0.375% | 4,068 | -2.537% |
| 2026-06-08 | 63.87 | 63.87 | 63.55 | 63.55 | +0.103% | 2,099 | -2.172% |
| 2026-06-05 | 63.48 | 63.69 | 63.43 | 63.48 | -0.108% | 6,315 | -2.070% |
| 2026-06-04 | 63.35 | 63.59 | 63.35 | 63.55 | +0.973% | 7,924 | -2.176% |
| 2026-06-03 | 63.21 | 63.61 | 62.94 | 62.94 | -1.093% | 9,219 | -1.224% |
| 2026-06-02 | 63.60 | 63.81 | 63.59 | 63.64 | +0.913% | 8,554 | -2.304% |
| 2026-06-01 | 63.24 | 63.24 | 62.93 | 63.06 | -0.810% | 4,239 | -1.412% |
| 2026-05-29 | 63.80 | 63.86 | 63.58 | 63.58 | -0.895% | 3,478 | -2.211% |
| 2026-05-28 | 64.30 | 64.30 | 64.09 | 64.15 | -0.249% | 3,182 | -3.087% |
| 2026-05-27 | 64.41 | 64.77 | 64.31 | 64.31 | -0.148% | 5,832 | -3.328% |
| 2026-05-26 | 64.63 | 64.63 | 64.24 | 64.41 | +0.333% | 5,087 | -3.471% |
| 2026-05-22 | 63.75 | 64.25 | 63.75 | 64.19 | +0.770% | 6,043 | -3.149% |
| 2026-05-21 | 63.26 | 63.75 | 63.19 | 63.70 | +0.347% | 7,894 | -2.404% |
| 2026-05-20 | 62.69 | 63.48 | 62.69 | 63.48 | +1.313% | 3,113 | -2.066% |
| 2026-05-19 | 62.88 | 63.00 | 62.47 | 62.66 | -0.525% | 2,317 | -0.779% |
| 2026-05-18 | 62.48 | 63.11 | 62.48 | 62.99 | +1.072% | 3,798 | -1.300% |
| 2026-05-15 | 62.99 | 62.99 | 62.31 | 62.32 | -1.333% | 7,942 | -0.242% |
| 2026-05-14 | 63.13 | 63.50 | 63.13 | 63.16 | +0.453% | 3,645 | -1.572% |
| 2026-05-13 | 63.21 | 63.21 | 62.73 | 62.88 | -0.877% | 7,170 | -1.126% |
| 2026-05-12 | 63.64 | 63.64 | 63.00 | 63.43 | -0.201% | 9,293 | -1.993% |
| 2026-05-11 | 63.84 | 63.85 | 63.56 | 63.56 | -0.976% | 8,858 | -2.190% |
| 2026-05-08 | 64.03 | 64.37 | 64.03 | 64.19 | +0.097% | 6,489 | -3.144% |
| 2026-05-07 | 64.21 | 64.39 | 64.13 | 64.13 | -0.543% | 14,744 | -3.051% |
| 2026-05-06 | 64.84 | 64.84 | 64.43 | 64.48 | -0.052% | 3,362 | -3.577% |
| 2026-05-05 | 64.04 | 64.71 | 64.04 | 64.51 | +0.873% | 5,274 | -3.627% |
| 2026-05-04 | 64.66 | 64.66 | 63.76 | 63.95 | -1.188% | 7,009 | -2.786% |
| 2026-05-01 | 65.11 | 65.15 | 64.60 | 64.72 | -0.387% | 7,584 | -3.941% |
| 2026-04-30 | 63.92 | 65.06 | 63.92 | 64.97 | +1.375% | 5,933 | -4.313% |
| 2026-04-29 | 64.77 | 64.78 | 64.07 | 64.09 | -1.050% | 5,089 | -2.997% |
| 2026-04-28 | 65.41 | 65.42 | 64.71 | 64.77 | +0.034% | 9,102 | -4.016% |
| 2026-04-27 | 64.34 | 64.87 | 64.34 | 64.75 | +0.745% | 9,289 | -3.984% |
| 2026-04-24 | 64.58 | 64.58 | 64.27 | 64.27 | -0.507% | 2,998 | -3.268% |
| 2026-04-23 | 64.07 | 64.60 | 64.07 | 64.60 | +0.886% | 5,342 | -3.759% |
| 2026-04-22 | 64.79 | 64.79 | 63.90 | 64.03 | -0.496% | 9,713 | -2.906% |
| 2026-04-21 | 64.85 | 65.00 | 64.35 | 64.35 | -0.743% | 5,942 | -3.388% |
| 2026-04-20 | 64.45 | 65.07 | 64.45 | 64.83 | +0.324% | 7,472 | -4.105% |
| 2026-04-17 | 63.92 | 64.94 | 63.92 | 64.62 | +1.153% | 6,313 | -3.795% |
| 2026-04-16 | 63.91 | 63.91 | 63.69 | 63.89 | +0.426% | 5,144 | -2.686% |
| 2026-04-15 | 63.87 | 63.87 | 63.49 | 63.62 | -0.267% | 5,664 | -2.271% |
| 2026-04-14 | 63.56 | 63.86 | 63.56 | 63.79 | -0.007% | 4,328 | -2.532% |
| 2026-04-13 | 63.66 | 63.79 | 63.23 | 63.79 | +0.089% | 9,196 | -2.539% |
| 2026-04-10 | 64.17 | 64.17 | 63.63 | 63.73 | -0.567% | 7,822 | -2.452% |
| 2026-04-09 | 63.50 | 64.19 | 63.49 | 64.10 | +0.743% | 6,339 | -3.005% |
| 2026-04-08 | 63.11 | 63.62 | 63.11 | 63.62 | +1.647% | 8,042 | -2.284% |
| 2026-04-07 | 62.35 | 62.85 | 62.35 | 62.59 | +0.106% | 2,612 | -0.675% |
| 2026-04-06 | 62.24 | 62.58 | 62.14 | 62.53 | +0.341% | 6,537 | -0.569% |
| 2026-04-02 | 61.61 | 62.31 | 61.42 | 62.31 | +0.703% | 11,018 | -0.231% |
| 2026-04-01 | 61.79 | 62.07 | 61.79 | 61.88 | +0.204% | 9,027 | +0.471% |
| 2026-03-31 | 61.47 | 62.08 | 61.17 | 61.75 | +1.086% | 3,722 | +0.676% |
| 2026-03-30 | 61.58 | 61.58 | 60.92 | 61.09 | +0.160% | 4,986 | +1.770% |
| 2026-03-27 | 61.30 | 61.41 | 60.93 | 60.99 | -0.908% | 4,160 | +1.932% |
| 2026-03-26 | 61.70 | 61.93 | 61.49 | 61.55 | +0.183% | 7,132 | +1.006% |
| 2026-03-25 | 61.28 | 61.44 | 61.06 | 61.44 | +0.597% | 10,065 | +1.191% |
| 2026-03-24 | 60.69 | 61.49 | 60.69 | 61.07 | +0.705% | 3,920 | +1.795% |
| 2026-03-23 | 60.19 | 61.16 | 60.19 | 60.65 | +1.881% | 5,874 | +2.513% |
| 2026-03-20 | 59.84 | 60.08 | 59.44 | 59.53 | -1.333% | 6,083 | +4.441% |
| 2026-03-19 | 59.63 | 60.33 | 59.61 | 60.33 | +0.441% | 5,792 | +3.049% |
| 2026-03-18 | 60.33 | 60.52 | 60.03 | 60.07 | -1.144% | 4,260 | +3.503% |
| 2026-03-17 | 61.06 | 61.24 | 60.76 | 60.76 | +0.268% | 7,351 | +2.319% |
| 2026-03-16 | 60.89 | 61.13 | 60.56 | 60.60 | +0.138% | 6,660 | +2.593% |
| 2026-03-13 | 60.45 | 60.62 | 60.41 | 60.52 | +0.384% | 6,253 | +2.734% |
| 2026-03-12 | 60.25 | 60.89 | 60.25 | 60.28 | -0.882% | 8,198 | +3.128% |
| 2026-03-11 | 60.69 | 60.82 | 60.41 | 60.82 | -0.070% | 21,636 | +2.218% |
| 2026-03-10 | 60.92 | 61.65 | 60.85 | 60.86 | -1.455% | 7,296 | +2.147% |
| 2026-03-09 | 61.44 | 61.78 | 60.58 | 61.76 | -0.479% | 5,255 | +0.661% |
| 2026-03-06 | 61.48 | 62.06 | 61.37 | 62.06 | -1.239% | 8,217 | +0.179% |
| 2026-03-05 | 63.04 | 63.09 | 62.58 | 62.84 | -0.721% | 8,680 | -1.063% |
| 2026-03-04 | 63.13 | 63.43 | 62.84 | 63.29 | +0.252% | 8,866 | -1.776% |
| 2026-03-03 | 62.75 | 63.32 | 61.90 | 63.13 | -0.403% | 12,438 | -1.528% |
| 2026-03-02 | 62.77 | 63.56 | 62.58 | 63.39 | +0.308% | 6,427 | -1.924% |
| 2026-02-27 | 63.40 | 63.40 | 62.88 | 63.20 | -1.036% | 4,607 | -1.623% |
| 2026-02-26 | 63.42 | 63.94 | 63.42 | 63.86 | +0.703% | 9,784 | -2.642% |
| 2026-02-25 | 63.66 | 63.66 | 62.64 | 63.41 | +0.012% | 4,710 | -1.957% |
| 2026-02-24 | 63.27 | 63.53 | 63.14 | 63.40 | +0.332% | 7,841 | -1.945% |
| 2026-02-23 | 64.21 | 64.21 | 62.88 | 63.19 | -1.972% | 8,046 | -1.619% |
| 2026-02-20 | 63.80 | 64.53 | 63.80 | 64.46 | +0.544% | 19,732 | -3.560% |
| 2026-02-19 | 64.12 | 64.18 | 63.82 | 64.12 | -0.178% | 6,316 | -3.035% |
| 2026-02-18 | 64.23 | 64.69 | 64.20 | 64.23 | +0.230% | 9,060 | -3.207% |
| 2026-02-17 | 64.36 | 64.44 | 63.82 | 64.08 | -0.352% | 11,622 | -2.985% |
| 2026-02-13 | 63.50 | 64.38 | 63.50 | 64.31 | +1.315% | 12,488 | -3.326% |
| 2026-02-12 | 64.13 | 64.52 | 63.06 | 63.47 | -0.561% | 7,272 | -2.055% |
| 2026-02-11 | 64.27 | 64.47 | 63.73 | 63.83 | -0.226% | 9,598 | -2.605% |
| 2026-02-10 | 64.07 | 64.19 | 63.88 | 63.98 | +0.312% | 23,703 | -2.825% |
| 2026-02-09 | 63.94 | 63.94 | 63.55 | 63.78 | -0.425% | 11,447 | -2.522% |
| 2026-02-06 | 63.68 | 64.13 | 63.68 | 64.05 | +1.437% | 6,082 | -2.936% |
| 2026-02-05 | 63.29 | 63.57 | 62.81 | 63.14 | -0.552% | 15,377 | -1.542% |
| 2026-02-04 | 62.87 | 63.78 | 62.87 | 63.49 | +1.733% | 6,939 | -2.085% |
| 2026-02-03 | 62.38 | 63.09 | 62.21 | 62.41 | +0.096% | 18,670 | -0.389% |
| 2026-02-02 | 61.86 | 62.57 | 61.84 | 62.35 | +0.533% | 22,526 | -0.293% |
| 2026-01-30 | 61.98 | 62.03 | 61.47 | 62.02 | +0.299% | 8,825 | +0.238% |
| 2026-01-29 | 61.55 | 61.84 | 61.28 | 61.84 | +0.947% | 11,640 | +0.538% |
| 2026-01-28 | 61.60 | 61.85 | 61.15 | 61.26 | -0.621% | 9,533 | +1.490% |
| 2026-01-27 | 61.48 | 61.64 | 61.40 | 61.64 | +0.236% | 9,347 | +0.860% |
| 2026-01-26 | 61.35 | 61.63 | 61.09 | 61.49 | +0.416% | 8,087 | +1.098% |
| 2026-01-23 | 62.13 | 62.22 | 61.16 | 61.24 | -1.572% | 8,436 | +1.519% |
| 2026-01-22 | 62.39 | 62.57 | 62.17 | 62.22 | +0.247% | 12,674 | -0.077% |
| 2026-01-21 | 60.96 | 62.06 | 60.96 | 62.06 | +2.490% | 14,930 | +0.170% |
| 2026-01-20 | 60.62 | 60.91 | 60.44 | 60.56 | -1.251% | 53,955 | +2.664% |
| 2026-01-16 | 61.46 | 61.46 | 61.13 | 61.32 | -0.308% | 8,211 | +1.379% |
| 2026-01-15 | 60.91 | 61.62 | 60.91 | 61.51 | +1.142% | 13,946 | +1.067% |
| 2026-01-14 | 60.34 | 60.89 | 60.34 | 60.82 | +0.863% | 6,764 | +2.221% |
| 2026-01-13 | 60.28 | 60.49 | 60.21 | 60.30 | +0.182% | 6,068 | +3.103% |
| 2026-01-12 | 60.31 | 60.45 | 60.05 | 60.19 | -0.587% | 12,266 | +3.291% |
| 2026-01-09 | 60.65 | 60.99 | 60.28 | 60.54 | +0.057% | 8,603 | +2.685% |
| 2026-01-08 | 59.07 | 60.71 | 59.07 | 60.51 | +1.835% | 104,366 | +2.743% |
| 2026-01-07 | 60.12 | 60.12 | 59.31 | 59.42 | -1.000% | 9,202 | +4.628% |
| 2026-01-06 | 59.36 | 60.04 | 59.36 | 60.02 | +1.113% | 5,316 | +3.582% |
| 2026-01-05 | 59.05 | 59.70 | 59.05 | 59.36 | +0.541% | 12,419 | +4.735% |
| 2026-01-02 | 58.54 | 59.12 | 58.17 | 59.04 | +0.731% | 18,103 | +5.301% |
| 2025-12-31 | 59.01 | 59.01 | 58.54 | 58.61 | -0.824% | 10,314 | +6.071% |
| 2025-12-30 | 59.27 | 59.30 | 59.03 | 59.10 | -0.202% | 11,258 | +5.197% |
| 2025-12-29 | 59.31 | 59.45 | 59.14 | 59.22 | -0.218% | 11,793 | +4.984% |
| 2025-12-26 | 59.32 | 59.42 | 59.14 | 59.35 | -0.133% | 6,267 | +4.755% |
| 2025-12-24 | 59.26 | 59.43 | 59.24 | 59.43 | +0.248% | 2,661 | +4.615% |
| 2025-12-23 | 59.51 | 59.51 | 59.26 | 59.28 | -0.479% | 7,025 | +4.874% |
| 2025-12-22 | 59.40 | 59.86 | 59.40 | 59.57 | +0.408% | 6,158 | +4.372% |
| 2025-12-19 | 59.64 | 59.83 | 59.30 | 59.32 | -0.829% | 9,502 | +4.798% |
| 2025-12-18 | 59.99 | 60.18 | 59.67 | 59.82 | -0.138% | 8,199 | +3.928% |
| 2025-12-17 | 59.58 | 60.19 | 59.58 | 59.90 | +0.527% | 11,277 | +3.785% |
| 2025-12-16 | 59.96 | 60.04 | 59.37 | 59.59 | -0.680% | 14,012 | +4.332% |
| 2025-12-15 | 60.25 | 60.25 | 59.67 | 60.00 | +0.099% | 10,179 | +3.623% |
| 2025-12-12 | 60.21 | 60.31 | 59.77 | 59.94 | -0.081% | 25,491 | +3.725% |
| 2025-12-11 | 59.52 | 60.18 | 59.52 | 59.99 | -0.002% | 10,883 | +3.641% |
| 2025-12-10 | 58.77 | 60.08 | 58.77 | 59.99 | +1.935% | 20,214 | +3.639% |
| 2025-12-09 | 58.71 | 59.16 | 58.71 | 58.85 | +0.259% | 20,138 | +5.645% |
| 2025-12-08 | 59.21 | 59.21 | 58.69 | 58.70 | -0.712% | 10,963 | +5.918% |
| 2025-12-05 | 59.07 | 59.38 | 59.07 | 59.12 | -0.008% | 17,595 | +5.164% |
| 2025-12-04 | 59.38 | 59.42 | 59.09 | 59.12 | -0.463% | 14,428 | +5.156% |
| 2025-12-03 | 58.94 | 59.50 | 58.94 | 59.40 | +1.223% | 18,969 | +4.668% |
| 2025-12-02 | 59.24 | 59.24 | 58.68 | 58.68 | -0.711% | 11,826 | +5.948% |
| 2025-12-01 | 59.26 | 59.37 | 59.04 | 59.10 | -0.129% | 12,817 | +5.194% |
| 2025-11-28 | 59.15 | 59.18 | 59.10 | 59.18 | +0.214% | 3,361 | +5.058% |
| 2025-11-26 | 58.62 | 59.36 | 58.54 | 59.05 | +0.430% | 6,409 | +5.284% |
| 2025-11-25 | 58.26 | 58.87 | 58.26 | 58.80 | +2.071% | 14,589 | +5.736% |
| 2025-11-24 | 57.55 | 57.69 | 57.23 | 57.60 | +0.098% | 16,846 | +7.926% |
| 2025-11-21 | 56.40 | 57.83 | 56.40 | 57.55 | +2.432% | 11,999 | +8.032% |
| 2025-11-20 | 56.88 | 57.28 | 56.14 | 56.18 | -0.637% | 13,087 | +10.660% |
| 2025-11-19 | 56.51 | 56.56 | 56.30 | 56.54 | -0.331% | 8,030 | +9.955% |
| 2025-11-18 | 56.24 | 56.83 | 56.24 | 56.73 | +0.310% | 38,092 | +9.591% |
| 2025-11-17 | 57.68 | 57.68 | 56.48 | 56.55 | -2.082% | 20,327 | +9.931% |
| 2025-11-14 | 57.66 | 57.76 | 57.40 | 57.76 | -0.257% | 9,302 | +7.642% |
| 2025-11-13 | 58.06 | 58.44 | 57.83 | 57.91 | -0.463% | 17,744 | +7.366% |
| 2025-11-12 | 58.16 | 58.50 | 58.16 | 58.17 | -0.165% | 13,151 | +6.868% |
| 2025-11-11 | 57.77 | 58.30 | 57.77 | 58.27 | +0.915% | 5,868 | +6.692% |
| 2025-11-10 | 57.68 | 57.90 | 57.41 | 57.74 | +0.310% | 7,712 | +7.667% |
| 2025-11-07 | 57.06 | 57.56 | 57.03 | 57.56 | +0.899% | 9,091 | +8.001% |
| 2025-11-06 | 57.36 | 57.45 | 57.04 | 57.05 | -0.595% | 24,041 | +8.971% |
| 2025-11-05 | 57.35 | 57.69 | 57.22 | 57.39 | +0.784% | 8,515 | +8.323% |
| 2025-11-04 | 56.68 | 57.02 | 56.50 | 56.95 | -0.330% | 13,582 | +9.172% |
| 2025-11-03 | 56.95 | 57.14 | 56.42 | 57.14 | +0.140% | 11,518 | +8.811% |
| 2025-10-31 | 57.01 | 57.08 | 56.73 | 57.06 | -0.018% | 9,382 | +8.964% |
| 2025-10-30 | 57.10 | 57.52 | 57.07 | 57.07 | -0.530% | 6,665 | +8.944% |
| 2025-10-29 | 58.33 | 58.47 | 57.32 | 57.37 | -1.996% | 6,243 | +8.367% |
| 2025-10-28 | 58.55 | 58.60 | 58.22 | 58.54 | -0.471% | 20,858 | +6.204% |
| 2025-10-27 | 58.86 | 58.90 | 58.62 | 58.82 | +0.020% | 7,127 | +5.704% |
| 2025-10-24 | 58.83 | 58.96 | 58.80 | 58.80 | +0.543% | 4,352 | +5.725% |
| 2025-10-23 | 58.29 | 58.54 | 58.05 | 58.49 | +0.577% | 46,516 | +6.298% |
| 2025-10-22 | 58.17 | 58.53 | 58.06 | 58.15 | -0.070% | 8,873 | +6.912% |
| 2025-10-21 | 57.96 | 58.37 | 57.91 | 58.19 | +0.256% | 11,149 | +6.837% |
| 2025-10-20 | 57.54 | 58.11 | 57.54 | 58.04 | +1.173% | 31,470 | +7.111% |
| 2025-10-17 | 56.68 | 57.40 | 56.68 | 57.37 | +0.778% | 33,177 | +8.367% |
| 2025-10-16 | 57.76 | 57.76 | 56.73 | 56.93 | -1.512% | 7,815 | +9.210% |
| 2025-10-15 | 58.02 | 58.47 | 57.65 | 57.80 | -0.208% | 9,740 | +7.558% |
| 2025-10-14 | 57.26 | 58.08 | 57.26 | 57.92 | +1.381% | 9,987 | +7.335% |
| 2025-10-13 | 57.12 | 57.20 | 56.85 | 57.13 | +1.209% | 13,352 | +8.818% |
| 2025-10-10 | 58.02 | 58.19 | 56.45 | 56.45 | -2.723% | 19,683 | +10.133% |
| 2025-10-09 | 58.49 | 58.55 | 57.89 | 58.03 | -1.444% | 14,698 | +7.134% |
| 2025-10-08 | 58.87 | 58.88 | 58.55 | 58.88 | +0.227% | 10,203 | +5.588% |
| 2025-10-07 | 59.16 | 59.16 | 58.64 | 58.75 | -0.676% | 13,629 | +5.827% |
| 2025-10-06 | 59.29 | 59.50 | 59.04 | 59.15 | -0.091% | 8,006 | +5.111% |
| 2025-10-03 | 58.96 | 59.55 | 58.96 | 59.20 | +0.520% | 17,506 | +5.015% |
| 2025-10-02 | 58.94 | 58.94 | 58.63 | 58.90 | -0.178% | 9,835 | +5.561% |
| 2025-10-01 | 58.75 | 59.12 | 58.75 | 59.00 | -0.255% | 9,285 | +5.373% |
| 2025-09-30 | 58.95 | 59.16 | 58.67 | 59.15 | +0.116% | 9,627 | +5.104% |
| 2025-09-29 | 59.56 | 59.56 | 58.96 | 59.08 | -0.680% | 17,332 | +5.227% |
| 2025-09-26 | 58.96 | 59.49 | 58.96 | 59.49 | +0.825% | 12,450 | +4.511% |
| 2025-09-25 | 59.24 | 59.40 | 58.79 | 59.00 | -0.733% | 17,596 | +5.373% |
| 2025-09-24 | 59.36 | 59.82 | 59.35 | 59.44 | +0.128% | 14,508 | +4.600% |
| 2025-09-23 | 59.21 | 59.90 | 59.21 | 59.36 | +0.104% | 18,136 | +4.734% |
| 2025-09-22 | 59.25 | 59.34 | 59.14 | 59.30 | -0.052% | 16,348 | +4.842% |
| 2025-09-19 | 60.20 | 60.20 | 59.20 | 59.33 | -1.255% | 5,796 | +4.787% |
| 2025-09-18 | 59.45 | 60.08 | 59.41 | 60.08 | +1.361% | 9,719 | +3.472% |
| 2025-09-17 | 59.34 | 60.53 | 59.23 | 59.28 | +0.160% | 22,679 | +4.880% |
| 2025-09-16 | 59.39 | 59.39 | 59.00 | 59.18 | -0.493% | 21,351 | +5.047% |
| 2025-09-15 | 59.74 | 60.01 | 59.42 | 59.48 | -0.336% | 15,420 | +4.530% |
| 2025-09-12 | 60.04 | 60.10 | 59.61 | 59.68 | -0.902% | 9,542 | +4.179% |
| 2025-09-11 | 59.34 | 60.22 | 59.34 | 60.22 | +1.520% | 13,353 | +3.239% |
| 2025-09-10 | 59.20 | 59.40 | 59.02 | 59.32 | -0.071% | 16,540 | +4.808% |
| 2025-09-09 | 59.51 | 59.55 | 59.25 | 59.36 | -0.452% | 20,219 | +4.734% |
| 2025-09-08 | 59.95 | 59.95 | 59.26 | 59.63 | -0.882% | 24,909 | +4.261% |
| 2025-09-05 | 60.25 | 60.76 | 59.89 | 60.16 | -0.057% | 13,453 | +3.341% |
| 2025-09-04 | 59.59 | 60.19 | 59.57 | 60.19 | +1.484% | 23,871 | +3.282% |
| 2025-09-03 | 59.16 | 59.72 | 59.02 | 59.31 | -0.127% | 19,762 | +4.814% |
| 2025-09-02 | 59.19 | 59.39 | 59.02 | 59.39 | -0.580% | 10,895 | +4.681% |
| 2025-08-29 | 59.63 | 59.83 | 59.62 | 59.74 | +0.177% | 5,471 | +4.074% |
| 2025-08-28 | 59.99 | 60.05 | 59.27 | 59.63 | -0.401% | 23,638 | +4.258% |
| 2025-08-27 | 59.07 | 59.87 | 59.07 | 59.87 | +0.981% | 8,732 | +3.840% |
| 2025-08-26 | 59.24 | 59.50 | 59.20 | 59.29 | -0.176% | 17,971 | +4.858% |
| 2025-08-25 | 59.74 | 59.74 | 59.35 | 59.39 | -0.846% | 9,731 | +4.673% |
| 2025-08-22 | 58.09 | 60.03 | 58.09 | 59.90 | +3.510% | 47,215 | +3.788% |
| 2025-08-21 | 57.72 | 58.00 | 57.55 | 57.87 | -0.155% | 19,702 | +7.431% |
| 2025-08-20 | 58.32 | 58.35 | 57.89 | 57.96 | -0.360% | 9,492 | +7.265% |
| 2025-08-19 | 57.89 | 58.48 | 57.89 | 58.17 | +0.632% | 9,873 | +6.879% |
| 2025-08-18 | 58.07 | 58.07 | 57.77 | 57.80 | -0.275% | 15,101 | +7.554% |
| 2025-08-15 | 58.38 | 58.45 | 57.87 | 57.96 | -0.864% | 11,987 | +7.259% |
| 2025-08-14 | 58.28 | 58.47 | 57.99 | 58.47 | -0.701% | 19,694 | +6.332% |
| 2025-08-13 | 57.80 | 58.88 | 57.80 | 58.88 | +2.149% | 17,638 | +5.587% |
| 2025-08-12 | 56.59 | 57.64 | 56.56 | 57.64 | +2.327% | 23,734 | +7.856% |
| 2025-08-11 | 56.46 | 56.89 | 56.19 | 56.33 | +0.104% | 15,689 | +10.366% |
| 2025-08-08 | 56.17 | 56.46 | 55.91 | 56.27 | +0.447% | 16,037 | +10.481% |
| 2025-08-07 | 56.47 | 56.55 | 55.94 | 56.02 | -0.130% | 15,982 | +10.975% |
| 2025-08-06 | 56.24 | 56.24 | 56.00 | 56.09 | -0.638% | 14,504 | +10.831% |
| 2025-08-05 | 56.28 | 56.49 | 55.94 | 56.45 | +0.419% | 10,560 | +10.123% |
| 2025-08-04 | 55.52 | 56.30 | 55.52 | 56.22 | +1.610% | 9,558 | +10.585% |
| 2025-08-01 | 55.70 | 55.70 | 54.93 | 55.33 | -1.470% | 14,541 | +12.365% |
| 2025-07-31 | 56.30 | 56.44 | 56.01 | 56.15 | -0.804% | 22,691 | +10.714% |
| 2025-07-30 | 57.33 | 57.38 | 56.40 | 56.61 | -1.235% | 24,899 | +9.824% |
| 2025-07-29 | 57.64 | 57.64 | 57.12 | 57.32 | -0.234% | 9,369 | +8.468% |
| 2025-07-28 | 57.53 | 57.63 | 57.29 | 57.45 | -0.186% | 21,122 | +8.213% |
| 2025-07-25 | 57.53 | 57.59 | 57.15 | 57.56 | +0.348% | 37,504 | +8.013% |
| 2025-07-24 | 57.88 | 57.88 | 57.35 | 57.36 | -1.379% | 8,306 | +8.388% |
| 2025-07-23 | 57.97 | 58.17 | 57.89 | 58.16 | +0.807% | 19,526 | +6.893% |
| 2025-07-22 | 56.89 | 57.79 | 56.89 | 57.70 | +1.541% | 21,212 | +7.755% |
| 2025-07-21 | 57.11 | 57.33 | 56.78 | 56.82 | -0.260% | 17,260 | +9.416% |
| 2025-07-18 | 57.33 | 57.38 | 56.81 | 56.97 | -0.179% | 16,844 | +9.131% |
| 2025-07-17 | 56.35 | 57.12 | 56.35 | 57.07 | +1.138% | 17,613 | +8.936% |
| 2025-07-16 | 56.46 | 56.57 | 55.74 | 56.43 | +0.245% | 16,050 | +10.176% |
| 2025-07-15 | 57.46 | 57.49 | 56.29 | 56.29 | -2.393% | 15,389 | +10.446% |
| 2025-07-14 | 57.54 | 57.67 | 57.20 | 57.67 | +0.122% | 13,331 | +7.803% |
| 2025-07-11 | 57.62 | 57.71 | 57.33 | 57.60 | -0.638% | 16,703 | +7.934% |
| 2025-07-10 | 57.35 | 58.28 | 57.34 | 57.97 | +0.555% | 19,390 | +7.245% |
| 2025-07-09 | 57.60 | 57.68 | 57.33 | 57.65 | +0.191% | 13,040 | +7.840% |
| 2025-07-08 | 56.91 | 57.75 | 56.84 | 57.54 | +1.130% | 18,661 | +8.047% |
| 2025-07-07 | 57.47 | 57.67 | 56.78 | 56.90 | -1.485% | 8,902 | +9.268% |
| 2025-07-03 | 57.71 | 57.88 | 57.36 | 57.75 | +0.373% | 7,034 | +7.645% |
| 2025-07-02 | 57.00 | 57.54 | 56.88 | 57.54 | +1.188% | 28,452 | +8.047% |
| 2025-07-01 | 55.15 | 57.39 | 55.15 | 56.86 | +2.625% | 34,183 | +9.330% |
| 2025-06-30 | 55.52 | 55.52 | 55.25 | 55.41 | -0.197% | 23,848 | +12.200% |
| 2025-06-27 | 55.67 | 55.96 | 55.24 | 55.52 | -0.199% | 18,360 | +11.978% |
| 2025-06-26 | 54.97 | 55.63 | 54.97 | 55.63 | +1.431% | 15,864 | +11.755% |
| 2025-06-25 | 55.28 | 55.28 | 54.80 | 54.85 | -1.019% | 15,856 | +13.355% |
| 2025-06-24 | 55.32 | 55.72 | 55.32 | 55.41 | +0.453% | 27,359 | +12.200% |
| 2025-06-23 | 54.50 | 55.16 | 54.38 | 55.16 | +1.100% | 19,941 | +12.708% |
| 2025-06-20 | 54.70 | 54.83 | 54.37 | 54.56 | -0.037% | 13,095 | +13.948% |
| 2025-06-18 | 54.30 | 54.92 | 54.30 | 54.58 | +0.386% | 36,763 | +13.906% |
| 2025-06-17 | 54.56 | 54.83 | 54.37 | 54.37 | -0.893% | 13,570 | +14.346% |
| 2025-06-16 | 54.95 | 55.18 | 54.68 | 54.86 | +0.513% | 13,211 | +13.325% |
| 2025-06-13 | 55.24 | 55.30 | 54.48 | 54.58 | -1.764% | 20,210 | +13.906% |
| 2025-06-12 | 55.29 | 55.56 | 54.99 | 55.56 | -0.126% | 13,721 | +11.897% |
| 2025-06-11 | 56.01 | 56.11 | 55.57 | 55.63 | -0.406% | 20,456 | +11.756% |
| 2025-06-10 | 55.63 | 56.13 | 55.52 | 55.86 | +0.826% | 18,538 | +11.302% |
| 2025-06-09 | 55.28 | 55.76 | 55.16 | 55.40 | +0.089% | 19,016 | +12.222% |
| 2025-06-06 | 55.20 | 55.35 | 55.03 | 55.35 | +1.404% | 16,156 | +12.322% |
| 2025-06-05 | 54.57 | 54.85 | 54.41 | 54.58 | -0.049% | 18,000 | +13.899% |
| 2025-06-04 | 55.24 | 55.24 | 54.61 | 54.61 | -1.140% | 21,067 | +13.844% |
| 2025-06-03 | 54.44 | 55.34 | 54.39 | 55.24 | +1.525% | 16,737 | +12.545% |
| 2025-06-02 | 54.70 | 54.70 | 54.09 | 54.41 | -0.766% | 9,503 | +14.262% |
| 2025-05-30 | 54.76 | 55.06 | 54.67 | 54.83 | -0.382% | 16,209 | +13.387% |
| 2025-05-29 | 54.85 | 55.04 | 54.43 | 55.04 | +0.585% | 9,793 | +12.954% |
| 2025-05-28 | 55.41 | 55.41 | 54.72 | 54.72 | -1.530% | 11,148 | +13.615% |
| 2025-05-27 | 54.80 | 55.57 | 54.79 | 55.57 | +2.038% | 6,126 | +11.877% |
| 2025-05-23 | 53.84 | 54.54 | 53.84 | 54.46 | -0.220% | 8,382 | +14.157% |
| 2025-05-22 | 54.47 | 54.77 | 54.19 | 54.58 | -0.238% | 5,628 | +13.906% |
| 2025-05-21 | 55.72 | 55.72 | 54.71 | 54.71 | -2.772% | 10,438 | +13.636% |
| 2025-05-20 | 56.24 | 56.52 | 56.18 | 56.27 | -0.124% | 9,152 | +10.485% |
| 2025-05-19 | 55.94 | 56.35 | 55.90 | 56.34 | -0.124% | 12,494 | +10.348% |
| 2025-05-16 | 56.06 | 56.41 | 55.67 | 56.41 | +0.786% | 11,930 | +10.211% |
| 2025-05-15 | 55.48 | 55.98 | 55.48 | 55.97 | +0.883% | 11,359 | +11.077% |
| 2025-05-14 | 55.83 | 55.83 | 55.42 | 55.48 | -0.999% | 6,300 | +12.058% |
| 2025-05-13 | 56.32 | 56.32 | 55.91 | 56.04 | +0.089% | 15,314 | +10.939% |
| 2025-05-12 | 56.39 | 56.61 | 55.80 | 55.99 | +2.358% | 8,711 | +11.038% |
| 2025-05-09 | 55.11 | 55.11 | 54.46 | 54.70 | -0.382% | 17,534 | +13.656% |
| 2025-05-08 | 54.63 | 55.15 | 54.42 | 54.91 | +1.478% | 9,527 | +13.222% |
| 2025-05-07 | 54.34 | 54.50 | 53.88 | 54.11 | +0.055% | 20,200 | +14.896% |
| 2025-05-06 | 53.56 | 54.26 | 53.56 | 54.08 | -0.460% | 16,876 | +14.959% |
| 2025-05-05 | 54.19 | 54.66 | 54.09 | 54.33 | -0.713% | 13,556 | +14.430% |
| 2025-05-02 | 54.56 | 54.72 | 53.97 | 54.72 | +1.503% | 14,044 | +13.615% |
| 2025-05-01 | 53.79 | 54.23 | 53.39 | 53.91 | +0.242% | 20,203 | +15.322% |
| 2025-04-30 | 53.66 | 53.82 | 52.93 | 53.78 | -1.339% | 18,577 | +15.601% |
| 2025-04-29 | 54.10 | 54.57 | 54.10 | 54.51 | +0.498% | 11,180 | +14.052% |
| 2025-04-28 | 54.07 | 54.25 | 53.73 | 54.24 | +0.370% | 9,392 | +14.620% |
| 2025-04-25 | 53.91 | 54.04 | 53.70 | 54.04 | -0.277% | 9,705 | +15.044% |
| 2025-04-24 | 53.54 | 54.19 | 53.29 | 54.19 | +1.441% | 11,564 | +14.726% |
| 2025-04-23 | 54.50 | 54.73 | 53.15 | 53.42 | +0.282% | 14,506 | +16.380% |
| 2025-04-22 | 52.48 | 53.32 | 52.48 | 53.27 | +2.442% | 18,858 | +16.707% |
| 2025-04-21 | 52.39 | 52.39 | 51.60 | 52.00 | -1.440% | 22,619 | +19.558% |
| 2025-04-17 | 52.39 | 53.09 | 52.39 | 52.76 | +0.880% | 23,824 | +17.835% |
| 2025-04-16 | 52.49 | 52.93 | 51.94 | 52.30 | -0.362% | 18,656 | +18.872% |
| 2025-04-15 | 52.93 | 52.95 | 52.49 | 52.49 | -0.057% | 11,598 | +18.442% |
| 2025-04-14 | 52.50 | 52.72 | 51.77 | 52.52 | 0.000% | 52,936 | +18.374% |