Dark

CSF
VictoryShares US Discovery Enhanced Volatility Wtd ETF
stock NASDAQ

Inactive

Apr 23, 2025

51.03USD+0.275%(+0.14)18,778

Pre-market

0.00USD-100.000%(-50.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-23	51.3400	51.386500	51.000000	51.0300	+0.275%	18,778	0.000%
2025-04-22	50.8111	50.895000	50.720000	50.8900	+0.573%	15,513	+0.275%
2025-04-21	50.8400	50.840000	50.520000	50.6000	-0.630%	36,763	+0.850%
2025-04-17	50.8400	50.920900	50.840000	50.9209	+0.201%	2,742	+0.214%
2025-04-16	50.8399	50.840000	50.740000	50.8190	-0.071%	2,406	+0.415%
2025-04-15	50.9100	50.910100	50.810000	50.8550	-0.029%	29,673	+0.344%
2025-04-14	50.8900	50.890000	50.710000	50.8700	+0.335%	646	+0.315%
2025-04-11	50.5700	50.700000	50.411000	50.7000	+0.297%	866	+0.651%
2025-04-10	50.7200	50.720000	50.490000	50.5500	-1.385%	4,123	+0.950%
2025-04-09	50.1700	51.260000	50.140900	51.2600	+2.213%	2,763	-0.449%
2025-04-08	50.7400	50.740100	50.070000	50.1500	-0.811%	13,032	+1.755%
2025-04-07	50.1200	50.610000	50.120000	50.5600	-0.355%	4,248	+0.930%
2025-04-04	50.7100	50.750000	50.530000	50.7400	-0.666%	8,359	+0.572%
2025-04-03	51.4800	51.480000	51.080000	51.0800	-1.882%	6,551	-0.098%
2025-04-02	51.6000	52.060000	51.600000	52.0600	+0.386%	17,967	-1.978%
2025-04-01	51.7700	51.860000	51.710600	51.8600	+0.600%	2,283	-1.600%
2025-03-31	50.7900	51.630000	50.790000	51.5505	+0.390%	1,672	-1.010%
2025-03-28	51.9190	51.919000	51.196000	51.3500	-1.854%	8,027	-0.623%
2025-03-27	52.1700	52.450000	52.170000	52.3200	-0.494%	3,062	-2.466%
2025-03-26	52.9100	52.942500	52.371000	52.5800	-0.172%	3,214	-2.948%
2025-03-25	52.8200	52.820000	52.670800	52.6708	-0.264%	1,127	-3.115%
2025-03-24	52.4000	52.810000	52.400000	52.8100	+2.266%	3,866	-3.371%
2025-03-21	51.7700	51.880300	51.570000	51.6400	-0.807%	18,871	-1.181%
2025-03-20	52.2400	52.580100	52.060000	52.0600	-0.573%	3,242	-1.978%
2025-03-19	52.0801	52.620000	52.060000	52.3600	+1.237%	6,244	-2.540%
2025-03-18	51.7300	51.790000	51.510100	51.7200	-0.586%	3,699	-1.334%
2025-03-17	51.5000	52.110000	51.500000	52.0250	+1.116%	6,236	-1.913%
2025-03-14	50.9600	51.450900	50.830000	51.4509	+2.342%	3,942	-0.818%
2025-03-13	51.0400	51.040000	50.080000	50.2737	-1.521%	3,148	+1.504%
2025-03-12	51.6400	51.640000	50.800000	51.0500	-0.342%	14,384	-0.039%
2025-03-11	51.4500	51.600000	50.950000	51.2254	-0.297%	19,103	-0.381%
2025-03-10	51.8000	52.120000	51.020000	51.3778	-2.128%	10,466	-0.677%
2025-03-07	52.1200	52.640000	51.545000	52.4948	+0.353%	17,799	-2.790%
2025-03-06	52.1800	52.570000	51.910100	52.3100	-0.797%	73,469	-2.447%
2025-03-05	52.3600	52.830000	52.060000	52.7300	+0.668%	5,377	-3.224%
2025-03-04	52.6700	53.255000	52.100000	52.3800	-1.865%	29,429	-2.577%
2025-03-03	54.6600	54.660000	53.280000	53.3754	-2.117%	5,606	-4.394%
2025-02-28	54.0000	54.530000	54.000000	54.5300	+1.119%	164	-6.418%
2025-02-27	54.4500	54.450000	53.900000	53.9265	-1.016%	2,031	-5.371%
2025-02-26	54.7100	54.920000	54.380000	54.4800	-0.171%	1,212	-6.333%
2025-02-25	54.5400	54.573300	54.390000	54.5733	+0.135%	1,012	-6.493%
2025-02-24	54.7200	54.780000	54.499600	54.4996	-0.174%	6,958	-6.366%
2025-02-21	56.2900	56.290000	54.520000	54.5948	-2.282%	3,042	-6.530%
2025-02-20	55.9200	55.960000	55.650000	55.8700	-1.088%	6,192	-8.663%
2025-02-19	56.4500	56.590000	56.410000	56.4845	-0.364%	1,861	-9.657%
2025-02-18	56.4900	56.690600	56.450000	56.6906	+0.579%	1,022	-9.985%
2025-02-14	56.5550	56.555000	56.364200	56.3642	-0.145%	773	-9.464%
2025-02-13	55.9500	56.445800	55.950000	56.4458	+1.143%	2,527	-9.595%
2025-02-12	55.8750	56.010000	55.807800	55.8078	-1.258%	2,827	-8.561%
2025-02-11	56.2800	56.518600	56.280000	56.5186	+0.068%	3,927	-9.711%
2025-02-10	56.7200	56.720000	56.320000	56.4803	+0.018%	6,296	-9.650%
2025-02-07	56.9600	56.960000	56.280000	56.4700	-0.738%	662	-9.633%
2025-02-06	57.0600	57.060000	56.600000	56.8900	-0.053%	2,108	-10.301%
2025-02-05	56.5900	56.920000	56.590000	56.9200	+0.994%	3,997	-10.348%
2025-02-04	55.8900	56.400000	55.880000	56.3600	+1.058%	10,609	-9.457%
2025-02-03	55.2000	55.940000	55.200000	55.7700	-1.402%	4,491	-8.499%
2025-01-31	57.0900	57.212700	56.562800	56.5628	-0.872%	2,058	-9.782%
2025-01-30	57.2200	57.220000	56.980000	57.0606	+1.008%	547	-10.569%
2025-01-29	56.7600	56.760000	56.370000	56.4909	-0.135%	2,647	-9.667%
2025-01-28	56.5900	56.670000	56.300000	56.5671	-0.111%	4,255	-9.789%
2025-01-27	56.3400	56.630000	56.340000	56.6300	+0.004%	2,327	-9.889%
2025-01-24	56.6500	56.680000	56.550000	56.6278	-0.163%	7,176	-9.885%
2025-01-23	56.5700	56.840000	56.570000	56.7200	-0.092%	4,870	-10.032%
2025-01-22	57.1700	57.170000	56.759482	56.7724	-1.007%	2,988	-10.115%
2025-01-21	56.7800	57.350000	56.780000	57.3500	+1.711%	1,733	-11.020%
2025-01-17	56.5000	56.500000	56.320000	56.3851	+0.448%	1,044	-9.497%
2025-01-16	55.7700	56.133600	55.770000	56.1336	+0.428%	1,569	-9.092%
2025-01-15	55.7600	56.010000	55.690000	55.8942	+1.386%	941	-8.703%
2025-01-14	54.8000	55.130000	54.580000	55.1300	+2.033%	2,445	-7.437%
2025-01-13	53.6300	54.031300	53.630000	54.0313	+0.767%	761	-5.555%
2025-01-10	53.7600	53.760000	53.290000	53.6203	-1.866%	5,585	-4.831%
2025-01-08	53.9900	54.640000	53.990000	54.6400	+0.150%	1,432	-6.607%
2025-01-07	55.2600	55.260000	54.380000	54.5583	-0.740%	4,100	-6.467%
2025-01-06	55.6000	55.600000	54.965000	54.9650	-0.415%	829	-7.159%
2025-01-03	54.7600	55.194100	54.760000	55.1941	+1.047%	1,477	-7.544%
2025-01-02	55.3200	55.320000	54.622000	54.6220	-0.463%	1,915	-6.576%
2024-12-31	55.1300	55.130000	54.761300	54.8761	+0.036%	271	-7.009%
2024-12-30	54.7100	54.856100	54.260000	54.8561	-0.385%	11,508	-6.975%
2024-12-27	55.5800	55.580000	55.067900	55.0679	-1.099%	2,282	-7.333%
2024-12-26	55.3800	55.680000	55.380000	55.6800	+0.270%	1,545	-8.351%
2024-12-24	55.0500	55.530000	55.050000	55.5300	+1.102%	3,290	-8.104%
2024-12-23	54.5700	54.924800	54.570000	54.9248	-0.210%	1,664	-7.091%
2024-12-20	54.9200	55.647100	54.920000	55.0403	+0.426%	628	-7.286%
2024-12-19	55.3500	55.350000	54.806600	54.8066	-0.184%	944	-6.891%
2024-12-18	57.3400	57.340000	54.907800	54.9078	-3.569%	2,012	-7.062%
2024-12-17	57.2400	57.240000	56.940000	56.9400	-1.351%	3,531	-10.379%
2024-12-16	57.5300	57.970000	57.530000	57.7200	+0.148%	8,443	-11.590%
2024-12-13	58.0500	58.050000	57.634700	57.6347	-0.732%	1,103	-11.460%
2024-12-12	58.4400	58.440000	58.059900	58.0599	-1.110%	3,195	-12.108%
2024-12-11	58.9200	58.920000	58.711700	58.7117	+0.673%	1,204	-13.084%
2024-12-10	58.7412	58.741200	58.319200	58.3192	-0.195%	261	-12.499%
2024-12-09	58.7618	58.761800	58.433000	58.4330	-0.577%	212	-12.669%
2024-12-06	58.8600	58.860000	58.720000	58.7723	-0.151%	890	-13.173%
2024-12-05	59.0600	59.160000	58.861400	58.8614	-1.013%	2,803	-13.305%
2024-12-04	59.4500	59.470000	59.202700	59.4638	+0.267%	14,361	-14.183%
2024-12-03	59.3056	59.305600	59.305600	59.3056	-0.732%	365	-13.954%
2024-12-02	59.7430	59.743000	59.743000	59.7430	+0.211%	106	-14.584%
2024-11-29	59.6174	59.617400	59.617400	59.6174	+0.192%	3	-14.404%
2024-11-27	59.6728	59.672800	59.503400	59.5034	-0.242%	346	-14.240%
2024-11-26	59.5900	59.647500	59.551000	59.6475	-0.753%	814	-14.447%
2024-11-25	60.1800	60.630000	60.100000	60.1000	+1.371%	2,961	-15.092%
2024-11-22	58.9779	59.287300	58.870000	59.2873	+1.624%	3,096	-13.928%
2024-11-21	58.2500	58.340000	58.250000	58.3400	+1.844%	862	-12.530%
2024-11-20	56.9700	57.283700	56.900000	57.2837	+0.073%	2,058	-10.917%
2024-11-19	56.9800	57.241700	56.970000	57.2417	+0.105%	621	-10.852%
2024-11-18	57.2300	57.230000	57.180000	57.1814	+0.112%	893	-10.758%
2024-11-15	57.8200	57.820000	56.900000	57.1175	-0.756%	6,132	-10.658%
2024-11-14	57.9200	57.920000	57.552800	57.5528	-1.017%	2,328	-11.334%
2024-11-13	58.9750	58.975000	58.144300	58.1443	-0.557%	639	-12.236%
2024-11-12	59.0420	59.042000	58.470000	58.4700	-1.400%	255	-12.724%
2024-11-11	59.1700	59.300000	59.170000	59.3000	+1.639%	716	-13.946%
2024-11-08	58.2200	58.343500	58.220000	58.3435	+0.786%	428	-12.535%
2024-11-07	58.0800	58.100000	57.888300	57.8883	-0.923%	12,722	-11.847%
2024-11-06	57.2300	58.427800	57.230000	58.4278	+6.407%	1,965	-12.661%
2024-11-05	53.8500	54.909700	53.850000	54.9097	+1.960%	19,867	-7.066%
2024-11-04	54.1519	54.151900	53.854400	53.8544	+0.195%	409	-5.245%
2024-11-01	54.0600	54.060000	53.749400	53.7494	+0.429%	485	-5.059%
2024-10-31	54.0900	54.090000	53.520000	53.5200	-1.434%	3,921	-4.652%
2024-10-30	54.6018	54.620000	54.298900	54.2989	+0.146%	3,184	-6.020%
2024-10-29	54.0770	54.266200	54.077000	54.2200	-0.557%	906	-5.883%
2024-10-28	54.4300	54.523600	54.370000	54.5236	+1.458%	1,794	-6.408%
2024-10-25	54.2700	54.270000	53.610000	53.7400	-0.502%	1,084	-5.043%
2024-10-24	53.6900	54.010900	53.690000	54.0109	+0.166%	522	-5.519%
2024-10-23	53.5100	53.921200	53.510000	53.9212	-0.487%	363	-5.362%
2024-10-22	54.1700	54.185000	54.170000	54.1850	-0.633%	374	-5.823%
2024-10-21	54.5485	54.548500	54.530000	54.5300	-1.392%	372	-6.418%
2024-10-18	55.5600	55.560000	55.300000	55.3000	-0.604%	661	-7.722%
2024-10-17	55.6358	55.635800	55.635800	55.6358	-0.107%	39	-8.278%
2024-10-16	55.6800	55.708300	55.650000	55.6956	+1.450%	2,585	-8.377%
2024-10-15	54.7300	55.386300	54.730000	54.8994	+0.056%	1,460	-7.048%
2024-10-14	54.5200	54.868600	54.520000	54.8686	+0.702%	1,212	-6.996%
2024-10-11	53.9609	54.486000	53.960900	54.4860	+1.805%	841	-6.343%
2024-10-10	53.3800	53.520000	53.380000	53.5200	-0.531%	452	-4.652%
2024-10-09	53.6625	53.858000	53.662500	53.8056	+0.552%	908	-5.159%
2024-10-08	53.4900	53.510000	53.490000	53.5100	-0.250%	240	-4.635%
2024-10-07	53.6800	53.695000	53.370000	53.6440	-0.989%	2,964	-4.873%
2024-10-04	54.1800	54.180000	54.180000	54.1800	+1.556%	266	-5.814%
2024-10-03	53.3900	53.390000	53.330000	53.3500	-0.873%	1,344	-4.349%
2024-10-02	53.8100	53.820000	53.810000	53.8200	-0.148%	2,508	-5.184%
2024-10-01	53.9200	54.110100	53.710000	53.9000	-1.289%	1,297	-5.325%
2024-09-30	54.3700	54.604200	54.290000	54.6039	+0.375%	4,546	-6.545%
2024-09-27	54.5300	54.530000	54.399800	54.3998	+0.594%	673	-6.195%
2024-09-26	54.1622	54.292300	54.078600	54.0786	+0.645%	1,975	-5.637%
2024-09-25	54.2500	54.250000	53.732200	53.7322	-1.122%	252	-5.029%
2024-09-24	54.5500	54.574434	54.230000	54.3419	-0.154%	2,972	-6.095%
2024-09-23	54.5200	54.670000	54.280000	54.4256	+0.194%	13,974	-6.239%
2024-09-20	54.3900	54.510000	54.320000	54.3200	-1.218%	615	-6.057%
2024-09-19	54.7000	54.990000	54.690000	54.9900	+2.212%	13,147	-7.201%
2024-09-18	53.9264	53.926400	53.800000	53.8000	-0.113%	695	-5.149%
2024-09-17	53.8200	53.861100	53.820000	53.8611	+0.849%	715	-5.256%
2024-09-16	53.4077	53.407700	53.407700	53.4077	+0.636%	338	-4.452%
2024-09-13	52.3900	53.070000	52.390000	53.0700	+2.195%	16,018	-3.844%
2024-09-12	51.4777	51.930000	51.477700	51.9300	+1.465%	13,173	-1.733%
2024-09-11	50.8400	51.180000	50.840000	51.1800	-0.412%	1,311	-0.293%
2024-09-10	50.9100	51.391600	50.910000	51.3916	-0.249%	1,855	-0.704%
2024-09-09	51.5200	51.520000	51.520000	51.5200	-0.160%	105	-0.951%
2024-09-06	52.5400	52.540000	51.550000	51.6024	-1.474%	1,077	-1.109%
2024-09-05	52.5100	52.535000	52.334700	52.3746	-0.925%	2,022	-2.567%
2024-09-04	52.9501	52.950100	52.750100	52.8637	-0.125%	826	-3.469%
2024-09-03	53.2700	53.440000	52.930000	52.9300	-2.678%	1,649	-3.590%
2024-08-30	53.8800	54.386300	53.880000	54.3863	+0.604%	616	-6.171%
2024-08-29	54.1200	54.150000	53.963100	54.0600	+0.730%	1,241	-5.605%
2024-08-28	53.5500	53.910000	53.520000	53.6682	-0.171%	1,054	-4.916%
2024-08-27	53.8800	53.880000	53.640000	53.7600	-0.574%	17,149	-5.078%
2024-08-26	54.2699	54.309900	54.070200	54.0702	-0.045%	1,772	-5.623%
2024-08-23	54.3799	54.379900	53.980000	54.0943	+2.802%	1,981	-5.665%
2024-08-22	52.9700	52.970000	52.520000	52.6200	-0.524%	766	-3.022%
2024-08-21	52.6500	52.897100	52.610000	52.8971	+0.920%	1,276	-3.530%
2024-08-20	52.6000	52.600000	52.330000	52.4148	-1.029%	1,220	-2.642%
2024-08-19	52.8600	52.960000	52.860000	52.9600	+0.720%	489	-3.644%
2024-08-16	52.5900	52.890000	52.437500	52.5812	+0.136%	2,940	-2.950%
2024-08-15	52.3400	52.590000	52.230000	52.5100	+2.194%	3,974	-2.819%
2024-08-14	51.2000	51.382600	51.200000	51.3826	-0.278%	200	-0.686%
2024-08-13	51.3900	51.526000	51.370000	51.5260	+1.210%	16,847	-0.963%
2024-08-12	50.7500	50.910000	50.750000	50.9100	-0.973%	641	+0.236%
2024-08-09	51.2367	51.410000	51.236700	51.4100	+0.205%	1,927	-0.739%
2024-08-08	51.0700	51.350000	51.070000	51.3046	+1.493%	7,691	-0.535%
2024-08-07	51.7100	51.710000	50.351000	50.5500	-0.813%	1,693	+0.950%
2024-08-06	50.5100	51.310000	50.360000	50.9644	+1.240%	5,546	+0.129%
2024-08-05	49.5300	50.490000	49.330000	50.3400	-3.221%	1,489	+1.371%
2024-08-02	52.1100	52.110000	51.560000	52.0154	-2.967%	14,374	-1.894%
2024-08-01	54.7300	54.730000	53.550000	53.6059	-2.782%	5,794	-4.805%
2024-07-31	55.3100	55.310000	54.860000	55.1400	+0.346%	1,832	-7.454%
2024-07-30	54.8500	54.950000	54.620600	54.9500	+0.773%	1,132	-7.134%
2024-07-29	54.9300	54.930000	54.528700	54.5287	-0.839%	3,904	-6.416%
2024-07-26	54.6800	54.990000	54.670000	54.9900	+1.656%	13,826	-7.201%
2024-07-25	53.4400	54.627000	53.440000	54.0941	+1.623%	4,792	-5.664%
2024-07-24	53.9800	53.980000	53.230000	53.2300	-1.928%	1,706	-4.133%
2024-07-23	54.2300	54.276500	54.200900	54.2765	+0.706%	12,956	-5.981%
2024-07-22	53.2500	53.896000	53.250000	53.8960	+1.530%	1,487	-5.318%
2024-07-19	53.3800	53.380000	53.020000	53.0836	-0.630%	409	-3.869%
2024-07-18	53.4900	53.500000	53.245000	53.4203	-1.165%	1,475	-4.475%
2024-07-17	53.8400	54.520000	53.840000	54.0500	-0.369%	994	-5.587%
2024-07-16	52.9600	54.250000	52.960000	54.2500	+3.254%	4,430	-5.935%
2024-07-15	52.2400	52.936200	52.240000	52.5401	+1.292%	3,679	-2.874%
2024-07-12	51.7000	51.870000	51.700000	51.8700	+0.914%	379	-1.619%
2024-07-11	51.3100	51.400000	51.310000	51.4000	+3.316%	530	-0.720%
2024-07-10	49.3900	49.750500	49.356000	49.7505	+0.955%	3,153	+2.572%
2024-07-09	49.4799	49.486500	49.280000	49.2800	-0.740%	1,814	+3.551%
2024-07-08	49.9000	49.900000	49.620000	49.6472	+0.172%	3,529	+2.785%
2024-07-05	49.8400	49.840000	49.450100	49.5620	-0.757%	690	+2.962%
2024-07-03	49.8600	50.041000	49.770000	49.9400	+0.090%	1,311	+2.183%
2024-07-02	49.6200	49.895200	49.620000	49.8952	+0.516%	1,540	+2.274%
2024-07-01	50.1200	50.130000	49.570000	49.6391	-1.098%	5,697	+2.802%
2024-06-28	50.2200	50.230000	49.880000	50.1900	+0.966%	12,808	+1.674%
2024-06-27	49.6100	49.710000	49.460000	49.7100	+0.414%	5,139	+2.655%
2024-06-26	49.5050	49.505000	49.505000	49.5050	-0.101%	302	+3.080%
2024-06-25	49.4803	49.555000	49.392200	49.5550	-0.552%	3,183	+2.976%
2024-06-24	49.7131	50.100000	49.630000	49.8300	+0.850%	11,734	+2.408%
2024-06-21	49.2800	49.410000	49.260000	49.4100	+0.069%	5,861	+3.279%
2024-06-20	49.3500	49.491000	49.350000	49.3761	-0.325%	1,556	+3.350%
2024-06-18	49.5400	49.670000	49.400000	49.5373	+0.296%	4,334	+3.013%
2024-06-17	48.8200	49.391300	48.820000	49.3913	+1.025%	1,774	+3.318%
2024-06-14	49.0400	49.040000	48.740000	48.8900	-1.434%	5,121	+4.377%
2024-06-13	49.4100	49.601400	49.410000	49.6014	-1.173%	1,473	+2.880%
2024-06-12	50.5507	50.769900	50.158500	50.1900	+1.451%	5,797	+1.674%
2024-06-11	49.3900	49.540000	49.310000	49.4723	-0.367%	3,267	+3.149%
2024-06-10	49.2800	49.654300	49.280000	49.6543	-0.132%	12,158	+2.771%
2024-06-07	50.0000	50.000000	49.720000	49.7200	-0.936%	3,534	+2.635%
2024-06-06	50.1200	50.190000	50.100000	50.1900	-0.791%	1,219	+1.674%
2024-06-05	50.2289	50.590000	50.228900	50.5900	+1.039%	1,456	+0.870%
2024-06-04	50.0700	50.070000	50.070000	50.0700	-1.320%	1,720	+1.917%
2024-06-03	51.2700	51.290000	50.580000	50.7400	-0.937%	17,110	+0.572%
2024-05-31	50.7900	51.220000	50.700000	51.2200	+1.446%	412	-0.371%
2024-05-30	50.2700	50.555500	50.270000	50.4900	+1.264%	6,913	+1.070%
2024-05-29	50.0800	50.080000	49.860000	49.8600	-1.287%	7,104	+2.347%
2024-05-28	50.9300	50.930000	50.510000	50.5100	-0.708%	2,318	+1.029%
2024-05-24	50.5800	50.870000	50.580000	50.8700	+1.033%	3,131	+0.315%
2024-05-23	50.6700	50.670000	50.200000	50.3500	-1.119%	6,973	+1.351%
2024-05-22	51.2700	51.270000	50.920000	50.9200	-0.844%	6,260	+0.216%
2024-05-21	51.3200	51.389600	51.250000	51.3535	+0.026%	2,159	-0.630%
2024-05-20	51.5400	51.540000	51.340000	51.3400	-0.078%	3,249	-0.604%
2024-05-17	51.4200	51.420000	51.290000	51.3800	+0.175%	3,493	-0.681%
2024-05-16	51.4799	51.479900	51.280000	51.2900	-0.697%	1,178	-0.507%
2024-05-15	51.6600	51.660000	51.540000	51.6500	+0.859%	1,764	-1.200%
2024-05-14	51.1914	51.210000	51.191400	51.2100	+0.471%	310	-0.351%
2024-05-13	50.9884	51.030000	50.970000	50.9700	+0.059%	741	+0.118%
2024-05-10	50.7900	50.940000	50.790000	50.9400	-0.294%	2,378	+0.177%
2024-05-09	50.5400	51.090000	50.540000	51.0900	+1.208%	487	-0.117%
2024-05-08	50.3739	50.515000	50.373900	50.4800	-0.208%	1,390	+1.090%
2024-05-07	50.5950	50.800300	50.585200	50.5852	+0.129%	8,685	+0.879%
2024-05-06	50.3900	50.520000	50.380000	50.5200	+0.979%	5,585	+1.010%
2024-05-03	49.9901	50.030000	49.710000	50.0300	+1.050%	10,074	+1.999%
2024-05-02	49.5100	49.510000	49.510000	49.5100	+1.393%	146	+3.070%
2024-05-01	48.7200	48.830000	48.620000	48.8300	+0.597%	6,059	+4.505%
2024-04-30	48.9000	48.900000	48.540000	48.5400	-1.939%	561	+5.130%
2024-04-29	49.4600	49.533700	49.365500	49.5000	+0.467%	1,737	+3.091%
2024-04-26	49.1900	49.370300	49.190000	49.2700	+0.592%	731	+3.572%
2024-04-25	48.9000	48.980000	48.860000	48.9800	-0.730%	3,153	+4.185%
2024-04-24	49.2400	49.371000	49.100000	49.3400	-0.384%	3,213	+3.425%
2024-04-23	49.0000	49.533100	49.000000	49.5300	+1.683%	2,051	+3.028%
2024-04-22	48.3900	48.870000	48.390000	48.7100	+0.995%	2,721	+4.763%
2024-04-19	48.1300	48.230000	47.900000	48.2300	+1.005%	447	+5.806%
2024-04-18	47.8100	47.810000	47.750300	47.7503	-0.041%	5,760	+6.868%
2024-04-17	47.8700	47.870000	47.740000	47.7700	-0.500%	705	+6.824%
2024-04-16	47.9700	48.186300	47.720000	48.0100	-0.683%	2,318	+6.290%
2024-04-15	48.6500	48.650000	48.340000	48.3400	-0.719%	576	+5.565%
2024-04-12	49.0700	49.070000	48.580000	48.6900	-1.537%	2,465	+4.806%
2024-04-11	49.4500	49.450000	49.450000	49.4500	+0.447%	249	+3.195%
2024-04-10	49.2700	49.270000	49.230000	49.2300	-2.708%	1,095	+3.656%
2024-04-09	50.4400	50.600000	50.310100	50.6000	+0.218%	980	+0.850%
2024-04-08	50.4717	50.490000	50.380000	50.4900	+0.799%	2,432	+1.070%
2024-04-05	49.8409	50.255900	49.840900	50.0900	+0.160%	1,776	+1.877%
2024-04-04	50.6900	50.780000	49.940000	50.0100	-0.497%	5,310	+2.040%
2024-04-03	50.2600	50.385000	50.230000	50.2600	+0.420%	1,354	+1.532%
2024-04-02	49.9600	50.050000	49.900000	50.0500	-1.570%	2,045	+1.958%
2024-04-01	50.8200	50.848300	50.820000	50.8483	-0.784%	385	+0.357%
2024-03-28	51.2969	51.470000	51.250000	51.2500	+0.196%	3,447	-0.429%
2024-03-27	50.2500	51.150000	50.250000	51.1500	+2.341%	2,593	-0.235%
2024-03-26	50.1500	50.150000	49.950000	49.9800	-0.279%	2,777	+2.101%
2024-03-25	50.1650	50.165000	50.020000	50.1200	+0.162%	2,016	+1.816%
2024-03-22	50.5700	50.570000	50.039100	50.0391	-1.049%	7,540	+1.980%
2024-03-21	50.3600	50.620000	50.360000	50.5697	+0.991%	15,709	+0.910%
2024-03-20	49.2700	50.073400	49.270000	50.0734	+1.628%	2,029	+1.910%
2024-03-19	49.3000	49.300000	49.220000	49.2712	+0.821%	2,705	+3.570%
2024-03-18	48.9200	48.920000	48.870000	48.8700	-0.630%	372	+4.420%
2024-03-15	49.1300	49.180000	48.990100	49.1800	+0.614%	1,292	+3.762%
2024-03-14	49.2200	49.220000	48.880000	48.8800	-1.689%	1,828	+4.399%
2024-03-13	49.7500	49.778700	49.640000	49.7200	+0.378%	971	+2.635%
2024-03-12	49.5298	49.532800	49.490000	49.5328	-0.115%	3,926	+3.023%
2024-03-11	49.4800	49.605900	49.480000	49.5900	-0.662%	905	+2.904%
2024-03-08	50.4300	50.430000	49.900000	49.9203	-0.299%	2,664	+2.223%
2024-03-07	50.0500	50.070000	49.920000	50.0700	+0.994%	2,061	+1.917%
2024-03-06	49.7400	49.740000	49.520000	49.5771	+0.238%	1,924	+2.931%
2024-03-05	49.6500	49.740000	49.370000	49.4595	-0.604%	5,291	+3.175%
2024-03-04	50.0200	50.020000	49.760000	49.7600	+0.145%	1,251	+2.552%
2024-03-01	49.7239	49.723900	49.520000	49.6880	+0.117%	5,898	+2.701%
2024-02-29	49.3800	49.630000	49.280000	49.6300	+0.936%	3,975	+2.821%
2024-02-28	49.2400	49.287200	49.170000	49.1700	-0.405%	1,024	+3.783%
2024-02-27	49.4100	49.410000	49.312300	49.3700	+0.735%	2,935	+3.362%
2024-02-26	49.0750	49.130000	49.010000	49.0100	+0.041%	6,327	+4.122%
2024-02-23	48.7900	49.050000	48.790000	48.9900	+0.472%	37,199	+4.164%
2024-02-22	48.6301	48.780000	48.600000	48.7600	+0.309%	4,029	+4.655%
2024-02-21	48.6100	48.613100	48.390000	48.6100	-0.164%	913	+4.978%
2024-02-20	48.7000	48.953500	48.690000	48.6900	-0.916%	1,527	+4.806%
2024-02-16	49.4300	49.585000	49.080000	49.1400	-0.967%	10,629	+3.846%
2024-02-15	49.1800	49.690000	49.120100	49.6200	+1.952%	28,485	+2.842%
2024-02-14	48.2500	48.670000	48.053900	48.6700	+2.205%	2,374	+4.849%
2024-02-13	48.2200	48.290000	47.600000	47.6200	-3.738%	2,366	+7.161%
2024-02-12	48.6400	49.560000	48.640000	49.4691	+1.765%	16,230	+3.155%
2024-02-09	48.0500	48.611200	47.920000	48.6112	+1.168%	3,221	+4.976%
2024-02-08	47.4500	48.050000	47.360000	48.0500	+1.243%	4,240	+6.202%
2024-02-07	47.2900	47.490000	47.290000	47.4600	-0.094%	1,220	+7.522%
2024-02-06	47.2563	47.560000	47.256300	47.5045	+0.666%	2,688	+7.421%
2024-02-05	47.4600	47.460000	47.190000	47.1900	-1.564%	3,509	+8.137%
2024-02-02	47.6600	48.050000	47.535000	47.9400	-0.642%	2,206	+6.446%
2024-02-01	47.8000	48.250000	47.762600	48.2500	+1.579%	5,357	+5.762%
2024-01-31	48.4800	48.720000	47.500000	47.5000	-2.583%	2,003	+7.432%
2024-01-30	48.6800	48.759300	48.680000	48.7593	-0.183%	1,593	+4.657%
2024-01-29	48.2713	48.848600	48.271300	48.8486	+1.117%	5,719	+4.466%
2024-01-26	48.4100	48.435000	48.110000	48.3089	-0.044%	1,698	+5.633%
2024-01-25	48.2300	48.340000	47.860000	48.3300	+1.088%	6,068	+5.587%
2024-01-24	48.5600	48.560000	47.810000	47.8100	-1.199%	13,747	+6.735%
2024-01-23	48.8400	48.840000	48.240000	48.3900	-0.330%	1,659	+5.456%
2024-01-22	47.8700	48.550000	47.870000	48.5500	+1.852%	9,608	+5.108%
2024-01-19	47.2200	47.667100	47.040000	47.6671	+0.979%	5,939	+7.055%
2024-01-18	46.9800	47.205000	46.850000	47.2050	+0.715%	3,198	+8.103%
2024-01-17	46.7201	46.870000	46.648100	46.8700	-0.383%	702	+8.876%
2024-01-16	47.0800	47.131400	46.960000	47.0500	-1.155%	8,477	+8.459%
2024-01-12	48.0400	48.040000	47.430000	47.6000	+0.105%	3,044	+7.206%
2024-01-11	47.5600	47.560000	47.140000	47.5500	-0.398%	3,423	+7.319%
2024-01-10	47.6100	47.740000	47.610000	47.7400	+0.273%	531	+6.891%
2024-01-09	47.6900	47.690000	47.500000	47.6100	-1.367%	2,456	+7.183%
2024-01-08	47.9000	48.270000	47.900000	48.2700	+1.472%	999	+5.718%
2024-01-05	47.7100	48.109300	47.570000	47.5700	-0.710%	5,811	+7.273%
2024-01-04	47.9400	48.120000	47.870000	47.9100	-0.021%	14,063	+6.512%
2024-01-03	48.8200	48.820000	47.920000	47.9200	-2.740%	3,291	+6.490%
2024-01-02	49.0700	49.270000	49.070000	49.2700	+0.203%	33,447	+3.572%
2023-12-29	49.2100	49.277900	49.170000	49.1700	-0.304%	1,620	+3.783%
2023-12-28	49.3407	49.400300	49.270000	49.3200	-0.061%	6,394	+3.467%
2023-12-27	49.3700	49.420600	49.350000	49.3500	+0.020%	3,613	+3.404%
2023-12-26	49.3700	49.446200	49.290000	49.3400	+0.305%	5,603	+3.425%
2023-12-22	49.2529	49.252900	49.190000	49.1900	-0.061%	1,506	+3.741%
2023-12-21	49.1300	49.220000	49.040000	49.2200	+0.408%	2,451	+3.677%
2023-12-20	49.1000	49.280000	49.020000	49.0200	-0.143%	13,356	+4.100%
2023-12-19	48.8300	49.250000	48.830000	49.0900	+0.348%	25,234	+3.952%
2023-12-18	48.9150	48.920000	48.910000	48.9200	-0.387%	18,169	+4.313%
2023-12-15	49.2800	49.280000	49.110000	49.1100	-0.325%	1,535	+3.910%
2023-12-14	49.0800	49.350000	49.080000	49.2700	+0.367%	3,719	+3.572%
2023-12-13	48.7558	49.090000	48.755800	49.0900	+1.008%	1,209	+3.952%
2023-12-12	48.6300	48.677500	48.600000	48.6000	-0.113%	3,757	+5.000%
2023-12-11	48.6000	48.680000	48.600000	48.6550	+0.134%	9,690	+4.881%
2023-12-08	48.5500	48.619900	48.510000	48.5900	+0.351%	8,531	+5.022%
2023-12-07	48.3300	48.509900	48.330000	48.4200	+0.124%	3,773	+5.390%
2023-12-06	48.5000	48.580000	48.360000	48.3600	-0.227%	4,431	+5.521%
2023-12-05	48.4383	48.470000	48.350000	48.4700	-0.021%	11,376	+5.282%
2023-12-04	48.4530	48.520000	48.450000	48.4800	-0.021%	1,241	+5.260%
2023-12-01	48.1000	48.490000	48.100000	48.4900	+1.063%	6,986	+5.238%
2023-11-30	47.9700	48.100000	47.940000	47.9800	+0.021%	2,921	+6.357%
2023-11-29	47.9800	48.130000	47.970000	47.9700	+0.125%	3,858	+6.379%
2023-11-28	47.9600	48.030000	47.910000	47.9100	-0.312%	2,796	+6.512%
2023-11-27	48.0200	48.060000	48.010000	48.0600	+0.104%	1,578	+6.180%
2023-11-24	48.0401	48.060000	48.010000	48.0100	-0.010%	574	+6.290%
2023-11-22	47.9000	48.035900	47.900000	48.0150	+0.271%	3,827	+6.279%
2023-11-21	47.9857	47.985700	47.885000	47.8850	-0.240%	1,087	+6.568%
2023-11-20	47.9855	48.010100	47.985500	48.0000	+0.104%	3,124	+6.313%
2023-11-17	48.0000	48.020000	47.910000	47.9500	+0.170%	26,280	+6.423%
2023-11-16	47.9300	47.930100	47.810000	47.8686	-0.274%	3,389	+6.604%
2023-11-15	48.1000	48.125000	48.000000	48.0000	+0.083%	1,566	+6.313%
2023-11-14	47.9450	47.971100	47.910000	47.9600	+0.947%	2,958	+6.401%
2023-11-13	47.3100	47.520100	47.310000	47.5100	+0.274%	5,575	+7.409%
2023-11-10	47.3250	47.429800	47.325000	47.3800	+0.296%	1,588	+7.704%
2023-11-09	47.3800	47.429900	47.240000	47.2400	-0.253%	3,422	+8.023%
2023-11-08	47.4400	47.440000	47.350000	47.3600	-0.525%	3,880	+7.749%
2023-11-07	47.6650	47.669900	47.610000	47.6100	-0.168%	2,678	+7.183%
2023-11-06	47.6800	47.711100	47.670000	47.6900	-0.147%	15,073	+7.004%
2023-11-03	47.8000	47.800000	47.760000	47.7600	+0.590%	959	+6.847%
2023-11-02	47.2900	47.520000	47.290000	47.4800	+0.540%	2,440	+7.477%
2023-11-01	47.1000	47.225000	47.100000	47.2250	+0.085%	3,949	+8.057%
2023-10-31	47.1799	47.185000	47.155500	47.1850	+0.287%	943	+8.149%