Dark

CALF
Pacer US Small Cap Cash Cows ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:46 PM EDT

54.22USD-0.413%(-0.22)475,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:14:30 AM EDT

54.31USD-0.239%(-0.13)1,000

After-hours

Jul 31, 2026 4:10:30 PM EDT

54.22USD+0.009%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	54.0300	54.250000	53.510000	54.2200	-0.404%	475,531	0.000%
2026-07-30	54.8200	54.835000	53.650000	54.4400	-1.484%	425,911	-0.404%
2026-07-29	54.9300	55.774528	54.770000	55.2600	+0.647%	531,613	-1.882%
2026-07-28	53.9300	54.970000	53.930000	54.9050	+2.454%	478,657	-1.248%
2026-07-27	52.8800	53.880000	52.880000	53.5900	+1.795%	330,809	+1.176%
2026-07-24	52.0500	53.065000	52.050000	52.6450	+2.025%	290,923	+2.992%
2026-07-23	52.0600	52.090000	51.430000	51.6000	-1.187%	320,272	+5.078%
2026-07-22	52.5500	52.620000	52.100000	52.2200	-0.324%	244,933	+3.830%
2026-07-21	52.4100	52.700000	52.195000	52.3900	-0.229%	365,752	+3.493%
2026-07-20	52.6400	52.910000	52.300000	52.5100	-0.455%	336,173	+3.257%
2026-07-17	52.8300	53.540000	52.590000	52.7500	-0.715%	413,649	+2.787%
2026-07-16	52.3900	53.210000	52.390000	53.1300	+1.548%	448,015	+2.052%
2026-07-15	51.8500	52.640000	51.850000	52.3200	+1.068%	496,424	+3.631%
2026-07-14	51.6700	51.930000	51.555000	51.7670	-0.656%	515,712	+4.739%
2026-07-13	51.9000	52.420000	51.900000	52.1090	+0.694%	1,469,817	+4.051%
2026-07-10	51.8000	52.050000	51.490000	51.7500	+0.281%	253,202	+4.773%
2026-07-09	51.1100	51.640000	50.830000	51.6050	+0.693%	377,258	+5.067%
2026-07-08	51.6100	51.630000	51.040000	51.2500	-1.252%	606,499	+5.795%
2026-07-07	52.0200	52.450000	51.900000	51.9000	+0.358%	743,600	+4.470%
2026-07-06	51.5600	51.870000	51.340000	51.7150	+0.048%	255,130	+4.844%
2026-07-02	51.2300	51.825000	51.230000	51.6900	+1.234%	387,843	+4.895%
2026-07-01	50.7200	51.550000	50.720000	51.0600	+0.889%	707,586	+6.189%
2026-06-30	50.6700	50.775000	50.380000	50.6100	-0.217%	562,225	+7.133%
2026-06-29	50.9000	50.940000	50.530000	50.7200	+0.118%	730,290	+6.901%
2026-06-26	49.4200	50.720000	49.420000	50.6600	+2.385%	610,071	+7.027%
2026-06-25	49.9200	50.290000	49.382000	49.4800	-0.682%	412,568	+9.580%
2026-06-24	48.9500	50.180000	48.950000	49.8200	+1.435%	668,625	+8.832%
2026-06-23	48.6700	49.335000	48.640000	49.1150	+0.337%	516,908	+10.394%
2026-06-22	49.1500	49.510000	48.840000	48.9500	-0.508%	411,310	+10.766%
2026-06-18	49.0300	49.255000	48.690000	49.2000	+0.871%	542,598	+10.203%
2026-06-17	49.9000	50.060000	48.731000	48.7750	-2.274%	522,966	+11.164%
2026-06-16	50.1700	50.470000	49.850000	49.9100	-0.538%	351,846	+8.636%
2026-06-15	50.5600	50.810000	50.115000	50.1800	-0.644%	297,751	+8.051%
2026-06-12	50.2800	50.730000	50.010000	50.5050	+0.457%	428,501	+7.356%
2026-06-11	49.7900	50.290000	49.460000	50.2750	+1.340%	768,288	+7.847%
2026-06-10	49.8400	50.449900	49.600000	49.6100	-0.859%	486,787	+9.292%
2026-06-09	50.2200	50.760000	49.170000	50.0400	+0.060%	528,149	+8.353%
2026-06-08	49.9400	50.375000	49.680000	50.0100	+0.685%	421,002	+8.418%
2026-06-05	50.4100	50.630000	49.510000	49.6700	-1.896%	491,710	+9.160%
2026-06-04	50.4200	50.950000	50.340000	50.6300	+0.836%	361,220	+7.091%
2026-06-03	50.6600	50.660000	50.090000	50.2100	-1.122%	625,775	+7.986%
2026-06-02	51.0400	51.120000	50.740000	50.7800	-0.840%	598,376	+6.774%
2026-06-01	50.1600	51.275000	50.160000	51.2100	+2.338%	464,087	+5.878%
2026-05-29	49.7800	50.295000	49.710000	50.0400	+1.040%	422,403	+8.353%
2026-05-28	49.1000	49.685000	48.890000	49.5250	+0.989%	498,119	+9.480%
2026-05-27	48.8900	49.571698	48.890000	49.0400	+0.225%	537,403	+10.563%
2026-05-26	48.9000	49.144000	48.645000	48.9300	+0.308%	379,028	+10.811%
2026-05-22	48.1400	48.790000	48.140000	48.7800	+1.944%	541,659	+11.152%
2026-05-21	47.5800	47.930000	46.990000	47.8500	+0.042%	611,920	+13.312%
2026-05-20	47.1100	47.835000	46.600000	47.8300	+1.561%	804,694	+13.360%
2026-05-19	47.3400	47.555000	47.050000	47.0950	-0.475%	706,019	+15.129%
2026-05-18	46.7700	47.490000	46.640000	47.3200	+1.393%	526,598	+14.582%
2026-05-15	46.6800	46.945000	46.510000	46.6700	-0.448%	494,646	+16.177%
2026-05-14	47.1800	47.370000	46.880000	46.8800	-0.234%	415,886	+15.657%
2026-05-13	47.1600	47.160000	46.660000	46.9900	-0.504%	612,130	+15.386%
2026-05-12	47.7100	47.770000	46.975000	47.2280	-1.155%	580,851	+14.805%
2026-05-11	48.4900	48.710000	47.735000	47.7800	-1.383%	391,284	+13.478%
2026-05-08	48.0800	48.485000	47.570000	48.4500	+0.811%	392,764	+11.909%
2026-05-07	48.1900	48.510000	47.920000	48.0600	+0.042%	664,852	+12.817%
2026-05-06	48.4400	48.510000	47.979900	48.0400	-0.785%	579,458	+12.864%
2026-05-05	48.0300	48.505000	47.710000	48.4200	+1.170%	421,597	+11.979%
2026-05-04	48.1200	48.520000	47.760000	47.8600	-0.767%	412,894	+13.289%
2026-05-01	48.3000	48.490000	47.980000	48.2300	+0.500%	525,392	+12.420%
2026-04-30	47.4700	48.120000	47.240000	47.9900	+0.968%	565,506	+12.982%
2026-04-29	47.5000	47.620000	47.295000	47.5300	-0.021%	618,261	+14.075%
2026-04-28	47.6800	48.150000	47.410000	47.5400	-0.105%	762,892	+14.051%
2026-04-27	47.5000	47.970000	47.500000	47.5900	+0.168%	869,559	+13.931%
2026-04-24	47.4800	47.540000	47.070000	47.5100	+0.359%	992,097	+14.123%
2026-04-23	47.9300	47.950000	46.790000	47.3400	-1.723%	1,148,840	+14.533%
2026-04-22	48.3900	48.530000	47.955000	48.1700	+0.312%	611,195	+12.560%
2026-04-21	48.2500	48.725947	47.950000	48.0200	-0.031%	1,086,899	+12.911%
2026-04-20	47.3500	48.060100	47.310000	48.0350	+1.062%	629,096	+12.876%
2026-04-17	47.1900	47.810000	47.190000	47.5300	+1.516%	782,670	+14.075%
2026-04-16	46.6000	47.070000	46.600000	46.8200	+0.731%	700,176	+15.805%
2026-04-15	46.0400	46.610000	46.040000	46.4800	+0.846%	659,877	+16.652%
2026-04-14	46.1300	46.440000	45.955000	46.0900	-0.076%	772,345	+17.639%
2026-04-13	45.0400	46.135000	45.040000	46.1250	+2.092%	518,329	+17.550%
2026-04-10	45.8100	45.960000	45.065000	45.1800	-1.375%	620,481	+20.009%
2026-04-09	45.6100	45.900000	45.300000	45.8100	+0.044%	815,343	+18.358%
2026-04-08	46.2500	46.490000	45.715000	45.7900	+0.748%	887,272	+18.410%
2026-04-07	45.4900	45.785000	45.240000	45.4500	-0.351%	912,525	+19.296%
2026-04-06	45.1100	45.670000	45.050000	45.6100	+1.019%	825,397	+18.877%
2026-04-02	44.5400	45.450000	44.380000	45.1500	+0.490%	1,062,430	+20.089%
2026-04-01	44.9700	45.205000	44.670000	44.9300	+0.134%	1,605,919	+20.677%
2026-03-31	44.5400	45.340000	44.205000	44.8700	+1.931%	2,472,327	+20.838%
2026-03-30	44.3800	44.610000	43.850000	44.0200	+0.023%	1,694,858	+23.171%
2026-03-27	44.5600	44.590000	43.940000	44.0100	-1.741%	998,846	+23.199%
2026-03-26	44.4100	45.335000	44.410000	44.7900	+0.089%	1,176,430	+21.054%
2026-03-25	44.8800	45.230000	44.140000	44.7500	+0.471%	1,155,916	+21.162%
2026-03-24	44.4900	44.890000	44.190000	44.5400	-0.514%	1,836,862	+21.733%
2026-03-23	44.7300	45.180000	44.540000	44.7700	+1.335%	2,047,362	+21.108%
2026-03-20	44.6300	44.700000	44.010000	44.1800	-1.119%	1,800,033	+22.725%
2026-03-19	44.2200	45.060000	44.220000	44.6800	+0.348%	1,383,162	+21.352%
2026-03-18	44.7400	44.910000	44.515000	44.5250	-0.868%	882,591	+21.774%
2026-03-17	44.7000	45.270000	44.700000	44.9150	+1.114%	2,095,821	+20.717%
2026-03-16	44.4600	44.725000	44.340000	44.4200	+0.520%	1,393,025	+22.062%
2026-03-13	44.4800	44.620000	44.070000	44.1900	-0.181%	1,627,293	+22.697%
2026-03-12	44.5300	44.780000	44.250000	44.2700	-1.293%	1,815,442	+22.476%
2026-03-11	44.7600	45.080000	44.546100	44.8500	0.000%	1,417,570	+20.892%
2026-03-10	45.2200	45.455000	44.815000	44.8500	-1.277%	792,803	+20.892%
2026-03-09	44.8800	45.460000	44.275000	45.4300	+0.110%	1,300,938	+19.348%
2026-03-06	45.2750	45.410000	44.880000	45.3800	-0.852%	1,192,313	+19.480%
2026-03-05	45.7300	46.235000	45.485000	45.7700	-0.327%	1,406,996	+18.462%
2026-03-04	45.7850	46.030000	45.450000	45.9200	+0.481%	743,224	+18.075%
2026-03-03	45.3400	45.896900	44.830000	45.7000	-0.674%	1,308,855	+18.643%
2026-03-02	45.7900	46.140000	45.420000	46.0100	-0.239%	1,095,573	+17.844%
2026-02-27	45.9300	46.160000	45.640000	46.1200	-0.582%	874,127	+17.563%
2026-02-26	45.8500	46.455000	45.850000	46.3900	+1.046%	586,241	+16.879%
2026-02-25	46.1600	46.160000	45.490000	45.9100	-0.455%	967,228	+18.101%
2026-02-24	45.7300	46.320000	45.660000	46.1200	+0.831%	652,723	+17.563%
2026-02-23	46.5000	46.500000	45.435000	45.7400	-2.003%	698,841	+18.540%
2026-02-20	46.2700	47.010000	46.240000	46.6750	+0.593%	917,768	+16.165%
2026-02-19	46.4400	46.600000	46.150000	46.4000	-0.525%	610,645	+16.853%
2026-02-18	46.2500	46.740000	46.110000	46.6450	+0.985%	633,865	+16.240%
2026-02-17	46.4100	46.800000	45.685000	46.1900	-0.517%	679,003	+17.385%
2026-02-13	46.0700	46.655000	45.920000	46.4300	+0.957%	612,687	+16.778%
2026-02-12	47.0100	47.265000	45.590000	45.9900	-1.794%	852,885	+17.895%
2026-02-11	47.0900	47.310000	46.725000	46.8300	-0.064%	587,992	+15.780%
2026-02-10	46.7500	47.160000	46.750000	46.8600	+0.235%	619,883	+15.706%
2026-02-09	46.8400	46.920000	46.490000	46.7500	-0.320%	540,582	+15.979%
2026-02-06	45.8900	46.970000	45.890000	46.9000	+2.806%	752,399	+15.608%
2026-02-05	45.9300	46.210000	45.510000	45.6200	-1.234%	1,331,520	+18.851%
2026-02-04	45.6000	46.380000	45.600000	46.1900	+1.875%	1,387,678	+17.385%
2026-02-03	45.7800	46.055000	45.010000	45.3400	-1.048%	1,162,077	+19.585%
2026-02-02	45.0900	45.940100	45.060000	45.8200	+0.970%	2,883,949	+18.333%
2026-01-30	45.1100	45.420000	44.920000	45.3800	+0.132%	1,894,314	+19.480%
2026-01-29	45.4800	45.720000	44.905000	45.3200	-0.066%	2,057,460	+19.638%
2026-01-28	45.7000	45.800000	45.235000	45.3500	-0.472%	1,759,237	+19.559%
2026-01-27	45.7100	45.720000	45.360000	45.5650	-0.142%	2,277,520	+18.995%
2026-01-26	45.5300	45.719900	45.414600	45.6300	+0.374%	1,948,144	+18.825%
2026-01-23	45.8100	45.990000	45.383567	45.4600	-0.872%	1,409,326	+19.270%
2026-01-22	45.8300	46.170000	45.730000	45.8600	+0.350%	2,398,000	+18.229%
2026-01-21	44.9600	45.880000	44.960000	45.7000	+2.260%	2,529,737	+18.643%
2026-01-20	44.7500	45.060000	44.550000	44.6900	-1.336%	756,453	+21.325%
2026-01-16	45.8800	45.880000	45.270000	45.2950	-1.275%	654,186	+19.704%
2026-01-15	45.8200	46.005000	45.500000	45.8800	+0.240%	751,035	+18.178%
2026-01-14	45.6300	46.070000	45.630000	45.7700	+0.285%	835,977	+18.462%
2026-01-13	45.9200	46.100000	45.585000	45.6400	-0.338%	738,339	+18.799%
2026-01-12	45.7900	45.960000	45.470000	45.7950	-0.381%	2,299,274	+18.397%
2026-01-09	46.0400	46.339600	45.630000	45.9700	+0.022%	2,836,991	+17.946%
2026-01-08	45.1900	46.145000	45.070000	45.9600	+1.479%	2,281,467	+17.972%
2026-01-07	45.6900	45.919900	45.180000	45.2900	-0.723%	3,222,007	+19.717%
2026-01-06	45.0200	45.665000	44.890000	45.6200	+1.198%	2,241,584	+18.851%
2026-01-05	44.9300	45.330000	44.750000	45.0800	+0.692%	2,251,593	+20.275%
2026-01-02	44.6200	44.870000	44.180000	44.7700	+0.902%	1,375,271	+21.108%
2025-12-31	44.6800	44.680000	44.350000	44.3700	-0.749%	517,722	+22.200%
2025-12-30	44.8200	44.860000	44.685000	44.7050	-0.920%	530,509	+21.284%
2025-12-29	45.1800	45.350000	45.030000	45.1200	-0.353%	654,184	+20.168%
2025-12-26	45.2000	45.290000	45.090000	45.2800	0.000%	399,170	+19.744%
2025-12-24	45.1400	45.320000	45.035000	45.2800	+0.377%	337,942	+19.744%
2025-12-23	45.2500	45.410000	45.040000	45.1100	-0.573%	591,356	+20.195%
2025-12-22	45.5000	45.710000	45.310000	45.3700	+0.044%	1,101,461	+19.506%
2025-12-19	45.1600	45.455600	45.040000	45.3500	+0.711%	779,367	+19.559%
2025-12-18	45.5100	45.535000	44.995000	45.0300	-0.442%	1,081,203	+20.409%
2025-12-17	45.1700	45.615000	45.080100	45.2300	+0.422%	793,084	+19.876%
2025-12-16	45.3400	45.485000	44.880000	45.0400	-0.924%	1,152,665	+20.382%
2025-12-15	45.7600	45.770000	45.320000	45.4600	-0.263%	1,348,335	+19.270%
2025-12-12	45.9500	46.090000	45.505000	45.5800	-0.567%	768,731	+18.956%
2025-12-11	45.3900	45.970000	45.390000	45.8400	+0.703%	992,696	+18.281%
2025-12-10	44.8600	45.765000	44.840000	45.5200	+1.347%	1,186,261	+19.112%
2025-12-09	44.9050	45.195000	44.845000	44.9150	-0.033%	755,054	+20.717%
2025-12-08	45.2600	45.260000	44.870000	44.9300	-0.443%	804,882	+20.677%
2025-12-05	44.9600	45.485000	44.940000	45.1300	+0.333%	761,472	+20.142%
2025-12-04	44.9900	45.175000	44.890000	44.9800	-0.089%	916,414	+20.542%
2025-12-03	44.5100	45.085000	44.510000	45.0200	+1.374%	808,648	+20.435%
2025-12-02	44.5300	44.560000	44.190000	44.4100	-0.068%	756,849	+22.090%
2025-12-01	44.1400	44.765000	44.140000	44.4400	-0.112%	635,366	+22.007%
2025-11-28	44.3900	44.620000	44.300000	44.4900	+0.406%	275,506	+21.870%
2025-11-26	44.2100	44.590000	44.100000	44.3100	+0.408%	681,944	+22.365%
2025-11-25	43.4400	44.260000	43.440000	44.1300	+1.893%	834,089	+22.864%
2025-11-24	43.1600	43.505000	42.900000	43.3100	+0.464%	668,572	+25.190%
2025-11-21	42.0800	43.330000	42.040000	43.1100	+2.741%	1,474,278	+25.771%
2025-11-20	42.9200	43.230000	41.940000	41.9600	-1.641%	1,434,298	+29.218%
2025-11-19	42.9100	42.965000	42.525000	42.6600	-0.652%	884,874	+27.098%
2025-11-18	42.5000	43.125000	42.380000	42.9400	+0.562%	1,196,685	+26.269%
2025-11-17	43.5100	43.550000	42.555000	42.7000	-1.749%	872,366	+26.979%
2025-11-14	43.3100	43.710000	43.190000	43.4600	-0.390%	832,119	+24.758%
2025-11-13	43.9100	44.320000	43.540000	43.6300	-0.863%	614,226	+24.272%
2025-11-12	44.0600	44.400000	44.005000	44.0100	-0.136%	711,288	+23.199%
2025-11-11	43.6400	44.185000	43.640000	44.0700	+1.008%	425,222	+23.032%
2025-11-10	43.7100	43.780000	43.190000	43.6300	+0.530%	722,100	+24.272%
2025-11-07	42.8100	43.440000	42.810000	43.4000	+1.213%	837,238	+24.931%
2025-11-06	43.3200	43.560000	42.750100	42.8800	-0.580%	608,307	+26.446%
2025-11-05	42.6600	43.355000	42.655000	43.1300	+1.197%	639,903	+25.713%
2025-11-04	42.8700	42.970000	42.620000	42.6200	-1.763%	658,052	+27.217%
2025-11-03	43.3900	43.405700	42.770000	43.3850	-0.012%	496,758	+24.974%
2025-10-31	43.2700	43.480000	43.000000	43.3900	+0.301%	601,122	+24.960%
2025-10-30	43.1500	43.780000	43.040000	43.2600	0.000%	773,114	+25.335%
2025-10-29	43.9100	43.930000	43.090000	43.2600	-1.390%	1,006,607	+25.335%
2025-10-28	44.1000	44.195000	43.770000	43.8700	-0.431%	554,866	+23.592%
2025-10-27	44.2300	44.300000	43.950000	44.0600	+0.319%	753,466	+23.059%
2025-10-24	44.3100	44.310000	43.920000	43.9200	-0.080%	779,613	+23.452%
2025-10-23	43.5900	44.032700	43.480000	43.9550	+1.349%	631,020	+23.353%
2025-10-22	43.3800	43.685000	43.115000	43.3700	-0.092%	695,278	+25.017%
2025-10-21	43.0000	43.555000	42.955000	43.4100	+1.212%	591,909	+24.902%
2025-10-20	42.8000	43.000000	42.680000	42.8900	+0.846%	466,205	+26.416%
2025-10-17	42.3200	42.630000	42.305000	42.5300	+0.165%	711,523	+27.486%
2025-10-16	43.0100	43.060000	42.170000	42.4600	-0.933%	916,089	+27.697%
2025-10-15	43.1100	43.350000	42.550000	42.8600	+0.093%	627,396	+26.505%
2025-10-14	41.8900	43.030000	41.850000	42.8200	+1.014%	773,269	+26.623%
2025-10-13	42.2000	42.475000	41.990000	42.3900	+1.875%	649,444	+27.908%
2025-10-10	43.0950	43.160000	41.600000	41.6100	-3.524%	957,839	+30.305%
2025-10-09	43.7300	43.810000	43.075000	43.1300	-1.259%	731,941	+25.713%
2025-10-08	43.6700	43.715000	43.370000	43.6800	+0.322%	585,726	+24.130%
2025-10-07	44.1050	44.160000	43.405000	43.5400	-1.113%	726,626	+24.529%
2025-10-06	44.4000	44.400000	44.030000	44.0300	-0.430%	617,476	+23.143%
2025-10-03	44.1100	44.580000	44.110000	44.2200	+0.397%	453,470	+22.614%
2025-10-02	44.1000	44.285000	43.785000	44.0450	-0.011%	819,326	+23.101%
2025-10-01	43.6800	44.135000	43.680000	44.0500	+0.617%	743,515	+23.087%
2025-09-30	43.8500	44.000000	43.420000	43.7800	-0.432%	997,840	+23.847%
2025-09-29	44.2700	44.270000	43.730000	43.9700	-0.363%	642,846	+23.311%
2025-09-26	43.7200	44.190000	43.639200	44.1300	+1.169%	665,503	+22.864%
2025-09-25	43.7800	43.927300	43.430000	43.6200	-1.066%	698,636	+24.301%
2025-09-24	44.1800	44.380000	44.025000	44.0900	+0.159%	642,894	+22.976%
2025-09-23	44.1000	44.580100	43.965000	44.0200	+0.182%	935,237	+23.171%
2025-09-22	43.7400	44.070000	43.690000	43.9400	+0.114%	625,408	+23.396%
2025-09-19	44.3300	44.330000	43.790000	43.8900	-0.791%	625,402	+23.536%
2025-09-18	44.0400	44.345000	43.840000	44.2400	+1.120%	732,886	+22.559%
2025-09-17	43.7800	44.650000	43.500000	43.7500	+0.160%	880,019	+23.931%
2025-09-16	43.6300	43.740000	43.365000	43.6800	+0.241%	782,427	+24.130%
2025-09-15	43.7450	43.810000	43.500000	43.5750	+0.057%	557,343	+24.429%
2025-09-12	44.0500	44.089900	43.520000	43.5500	-1.270%	586,632	+24.501%
2025-09-11	43.4600	44.135000	43.400000	44.1100	+1.496%	1,199,973	+22.920%
2025-09-10	43.5100	43.520000	43.120000	43.4600	+0.069%	937,532	+24.758%
2025-09-09	43.7700	43.820000	43.380000	43.4300	-0.867%	1,057,998	+24.845%
2025-09-08	43.8400	43.850000	43.390000	43.8100	+0.091%	951,839	+23.762%
2025-09-05	43.6900	44.120000	43.470000	43.7700	+0.321%	789,587	+23.875%
2025-09-04	43.1700	43.655000	43.000000	43.6300	+0.785%	1,100,694	+24.272%
2025-09-03	43.4600	43.880000	43.200000	43.2900	-0.460%	808,891	+25.248%
2025-09-02	43.0000	43.520000	42.990000	43.4900	+0.416%	955,758	+24.672%
2025-08-29	43.3100	43.550000	43.155000	43.3100	0.000%	660,358	+25.190%
2025-08-28	43.4400	43.440000	42.980000	43.3100	-0.069%	1,069,374	+25.190%
2025-08-27	42.9900	43.420000	42.910100	43.3400	+0.720%	920,307	+25.104%
2025-08-26	43.1500	43.310000	42.960100	43.0300	-0.347%	821,364	+26.005%
2025-08-25	43.2700	43.390000	43.180000	43.1800	-0.484%	711,161	+25.567%
2025-08-22	42.1800	43.520000	42.180000	43.3900	+3.260%	1,084,662	+24.960%
2025-08-21	41.7500	42.100000	41.630000	42.0200	+0.191%	836,517	+29.034%
2025-08-20	42.0800	42.230000	41.760000	41.9400	-0.475%	1,045,108	+29.280%
2025-08-19	42.1200	42.665000	42.010000	42.1400	+0.119%	1,989,459	+28.666%
2025-08-18	41.9700	42.206500	41.900000	42.0900	+0.310%	817,230	+28.819%
2025-08-15	42.0100	42.140000	41.810000	41.9600	-0.119%	874,635	+29.218%
2025-08-14	41.8500	42.055000	41.630000	42.0100	-0.779%	2,406,142	+29.065%
2025-08-13	41.4300	42.360000	41.235000	42.3400	+2.419%	857,927	+28.059%
2025-08-12	40.4600	41.365000	40.430000	41.3400	+2.734%	1,420,177	+31.156%
2025-08-11	40.4900	40.800000	40.190000	40.2400	-0.223%	930,194	+34.742%
2025-08-08	40.3700	40.460000	40.170000	40.3300	+0.624%	1,180,896	+34.441%
2025-08-07	40.4200	40.510000	39.850000	40.0800	-0.125%	1,120,048	+35.279%
2025-08-06	40.2800	40.300000	40.040000	40.1300	-0.224%	996,968	+35.111%
2025-08-05	40.2300	40.320000	39.880000	40.2200	+0.500%	913,938	+34.809%
2025-08-04	39.5950	40.065000	39.513100	40.0200	+1.651%	1,108,385	+35.482%
2025-08-01	39.7500	39.750000	38.950000	39.3700	-2.065%	1,230,889	+37.719%
2025-07-31	40.6200	40.760000	40.080000	40.2000	-1.543%	1,296,726	+34.876%
2025-07-30	41.3500	41.350000	40.560000	40.8300	-1.042%	1,110,381	+32.795%
2025-07-29	41.7300	41.730000	41.130000	41.2600	-0.650%	917,971	+31.411%
2025-07-28	41.7200	41.810000	41.490000	41.5300	-0.048%	834,711	+30.556%
2025-07-25	41.6200	41.666700	41.280000	41.5500	+0.265%	745,490	+30.493%
2025-07-24	41.8400	41.970000	41.440000	41.4400	-1.216%	854,625	+30.840%
2025-07-23	41.5300	42.000000	41.530000	41.9500	+1.648%	1,134,692	+29.249%
2025-07-22	40.6400	41.365000	40.600000	41.2700	+1.826%	1,342,903	+31.379%
2025-07-21	40.7700	40.929500	40.495000	40.5300	-0.222%	1,108,442	+33.777%
2025-07-18	41.0200	41.098000	40.490000	40.6200	-0.514%	1,565,154	+33.481%
2025-07-17	40.4400	40.890000	40.430000	40.8300	+0.989%	1,502,178	+32.795%
2025-07-16	40.4900	40.582300	39.920000	40.4300	+0.223%	1,727,310	+34.108%
2025-07-15	41.2600	41.340000	40.335000	40.3400	-1.921%	1,580,912	+34.408%
2025-07-14	41.1500	41.210000	40.860000	41.1300	-0.291%	989,156	+31.826%
2025-07-11	41.4300	41.530000	41.180000	41.2500	-1.150%	979,000	+31.442%
2025-07-10	41.2900	41.985000	41.240000	41.7300	+1.017%	1,095,599	+29.931%
2025-07-09	41.4400	41.470000	41.000000	41.3100	-0.073%	1,521,410	+31.252%
2025-07-08	40.9600	41.559900	40.910000	41.3400	+1.224%	1,198,910	+31.156%
2025-07-07	41.1800	41.500000	40.620000	40.8400	-1.376%	1,544,559	+32.762%
2025-07-03	41.2800	41.560000	41.280000	41.4100	+0.510%	995,790	+30.935%
2025-07-02	40.7900	41.230000	40.670000	41.2000	+1.079%	1,698,170	+31.602%
2025-07-01	39.7100	41.250000	39.600000	40.7600	+2.373%	1,752,810	+33.023%
2025-06-30	40.0200	40.020000	39.725000	39.8150	-0.113%	998,512	+36.180%
2025-06-27	39.8800	40.089200	39.550000	39.8600	+0.201%	879,025	+36.026%
2025-06-26	39.4700	39.810000	39.420000	39.7800	+1.118%	966,820	+36.300%
2025-06-25	39.8100	39.810000	39.260000	39.3400	-1.230%	1,194,633	+37.824%
2025-06-24	39.7000	39.940000	39.538500	39.8300	+0.963%	970,896	+36.129%
2025-06-23	39.5400	39.590000	38.980000	39.4500	+0.051%	1,041,827	+37.440%
2025-06-20	39.8100	39.810000	39.289700	39.4300	-0.101%	994,532	+37.510%
2025-06-18	39.4900	39.850000	39.374400	39.4700	+0.101%	1,172,949	+37.370%
2025-06-17	39.4600	39.780100	39.390000	39.4300	-0.680%	1,552,654	+37.510%
2025-06-16	39.5200	39.780000	39.400000	39.7000	+1.276%	1,502,218	+36.574%
2025-06-13	39.3600	39.600000	39.035000	39.2000	-1.085%	1,484,924	+38.316%
2025-06-12	39.5400	39.700000	39.300000	39.6300	-0.377%	1,618,478	+36.816%
2025-06-11	40.0600	40.120000	39.620000	39.7800	-0.226%	1,897,160	+36.300%
2025-06-10	39.8100	40.030000	39.710000	39.8700	+0.555%	1,706,951	+35.992%
2025-06-09	39.7000	39.890000	39.585000	39.6500	+0.583%	1,350,737	+36.747%
2025-06-06	39.2500	39.460000	39.180000	39.4200	+1.546%	1,156,266	+37.544%
2025-06-05	38.8800	39.095000	38.640000	38.8200	-0.257%	1,664,360	+39.670%
2025-06-04	39.1500	39.317300	38.900000	38.9200	-0.511%	1,218,672	+39.311%
2025-06-03	38.5400	39.185900	38.240000	39.1200	+1.795%	1,988,719	+38.599%
2025-06-02	38.4900	38.525100	37.980000	38.4300	-0.052%	1,628,640	+41.088%
2025-05-30	38.4800	38.640000	38.200000	38.4500	-0.825%	1,697,190	+41.014%
2025-05-29	39.0200	39.020000	38.430000	38.7700	+0.155%	1,457,105	+39.850%
2025-05-28	39.1300	39.220000	38.665000	38.7100	-0.871%	1,083,831	+40.067%
2025-05-27	38.5900	39.055000	38.330000	39.0500	+2.574%	1,402,572	+38.848%
2025-05-23	37.6000	38.195000	37.410000	38.0700	-0.497%	1,380,368	+42.422%
2025-05-22	38.2100	38.480000	37.940000	38.2600	-0.052%	1,571,637	+41.715%
2025-05-21	38.8100	38.970000	38.260000	38.2800	-2.397%	1,323,089	+41.641%
2025-05-20	39.1800	39.490000	39.112400	39.2200	+0.026%	1,204,354	+38.246%
2025-05-19	38.9000	39.285000	38.820000	39.2100	-0.659%	893,886	+38.281%
2025-05-16	39.3000	39.535500	39.120000	39.4700	+0.612%	914,044	+37.370%
2025-05-15	39.0600	39.240000	38.830000	39.2300	+0.051%	1,134,144	+38.211%
2025-05-14	39.4750	39.566500	39.190000	39.2100	-0.860%	1,133,957	+38.281%
2025-05-13	39.2600	39.720000	39.260000	39.5500	+1.280%	829,491	+37.092%
2025-05-12	39.1200	39.530000	38.785000	39.0500	+3.995%	1,536,099	+38.848%
2025-05-09	37.6100	37.790000	37.450000	37.5500	+0.053%	1,162,751	+44.394%
2025-05-08	37.1800	37.920000	37.125000	37.5300	+2.178%	1,135,210	+44.471%
2025-05-07	36.8000	36.972500	36.460000	36.7300	+0.438%	1,316,385	+47.618%
2025-05-06	36.4400	36.940500	36.390000	36.5700	-0.381%	1,168,560	+48.264%
2025-05-05	36.4700	37.005000	36.390000	36.7100	-0.190%	1,343,924	+47.698%
2025-05-02	36.4300	36.880000	36.340000	36.7800	+2.337%	1,451,587	+47.417%
2025-05-01	35.7900	36.325000	35.610000	35.9400	+0.813%	1,575,199	+50.863%
2025-04-30	35.4100	35.764200	34.890000	35.6500	-1.027%	1,746,158	+52.090%
2025-04-29	35.7700	36.173600	35.595000	36.0200	+0.446%	1,525,524	+50.527%
2025-04-28	35.8000	36.170000	35.520000	35.8600	+0.252%	1,101,332	+51.199%
2025-04-25	35.5000	35.855000	35.330000	35.7700	+0.168%	1,195,883	+51.580%
2025-04-24	34.9000	35.725000	34.873400	35.7100	+2.497%	1,408,216	+51.834%
2025-04-23	35.4500	35.930000	34.720000	34.8400	+1.073%	1,900,260	+55.626%
2025-04-22	34.1500	34.680000	34.030200	34.4700	+2.133%	1,633,736	+57.296%
2025-04-21	33.9900	34.108000	33.430000	33.7500	-1.804%	1,770,295	+60.652%
2025-04-17	34.1000	34.540000	33.950000	34.3700	+1.476%	1,701,554	+57.754%
2025-04-16	33.9800	34.415700	33.530000	33.8700	-0.820%	1,811,973	+60.083%
2025-04-15	34.2300	34.615000	33.990000	34.1500	-0.466%	1,354,441	+58.770%
2025-04-14	34.7000	34.775000	33.740000	34.3100	+0.793%	1,927,059	+58.030%
2025-04-11	33.4500	34.130200	32.940000	34.0400	+1.642%	2,828,763	+59.283%
2025-04-10	34.2900	34.380000	32.595000	33.4900	-4.993%	1,718,376	+61.899%
2025-04-09	31.6400	35.620000	31.592900	35.2500	+10.156%	2,957,611	+53.816%
2025-04-08	34.0900	34.339500	31.500000	32.0000	-3.089%	4,739,704	+69.438%
2025-04-07	32.0800	34.540000	31.590000	33.0200	-1.108%	5,093,617	+64.204%
2025-04-04	33.6300	34.060000	32.480000	33.3900	-4.953%	7,802,729	+62.384%
2025-04-03	36.4000	36.640000	35.120000	35.1300	-8.301%	5,061,235	+54.341%
2025-04-02	37.3000	38.363000	37.285000	38.3100	+1.510%	2,298,717	+41.530%
2025-04-01	37.4100	37.930000	37.080000	37.7400	+0.640%	2,736,516	+43.667%
2025-03-31	36.9500	37.660100	36.630000	37.5000	+0.214%	2,166,630	+44.587%
2025-03-28	38.1450	38.210000	37.232000	37.4200	-2.042%	2,189,237	+44.896%
2025-03-27	38.4600	38.535000	38.100000	38.2000	-0.985%	1,543,898	+41.937%
2025-03-26	38.7500	38.930000	38.370000	38.5800	-0.439%	1,653,854	+40.539%
2025-03-25	38.8900	39.060300	38.635000	38.7500	-0.386%	2,348,352	+39.923%
2025-03-24	38.4100	38.925100	38.350000	38.9000	+2.422%	2,619,035	+39.383%
2025-03-21	37.7500	38.119900	37.610000	37.9800	-0.550%	2,597,578	+42.759%
2025-03-20	38.0400	38.580000	37.914400	38.1900	-0.469%	1,986,578	+41.974%
2025-03-19	37.7700	38.510000	37.760000	38.3700	+1.669%	2,356,423	+41.308%
2025-03-18	37.6600	37.810000	37.485000	37.7400	-0.212%	2,692,094	+43.667%
2025-03-17	37.3500	37.896500	37.250000	37.8200	+1.231%	2,569,115	+43.363%
2025-03-14	36.9450	37.420000	36.740000	37.3600	+1.965%	2,630,810	+45.128%
2025-03-13	37.2000	37.410000	36.375000	36.6400	-1.399%	3,392,033	+47.980%
2025-03-12	37.9600	37.960000	37.065000	37.1600	-1.380%	4,810,644	+45.910%
2025-03-11	37.8700	38.110000	37.390000	37.6800	-0.238%	3,924,035	+43.896%
2025-03-10	37.8800	38.340000	37.450000	37.7700	-0.892%	3,840,157	+43.553%
2025-03-07	37.7949	38.350000	37.690000	38.1100	+0.873%	2,756,128	+42.272%
2025-03-06	37.4300	38.010000	37.310100	37.7800	-0.395%	3,185,948	+43.515%
2025-03-05	37.7900	37.990000	37.270000	37.9300	+0.610%	3,939,048	+42.948%
2025-03-04	37.7000	38.305000	37.290000	37.7000	-1.024%	5,921,710	+43.820%
2025-03-03	39.5800	39.770000	37.890000	38.0900	-3.521%	5,482,211	+42.347%
2025-02-28	39.4300	39.689800	38.990000	39.4800	+0.432%	2,133,476	+37.335%
2025-02-27	40.0500	40.075000	39.270000	39.3100	-1.577%	3,023,037	+37.929%
2025-02-26	40.5300	40.820000	39.840000	39.9400	-1.139%	3,006,737	+35.754%
2025-02-25	40.7700	40.975000	40.200000	40.4000	-1.198%	3,563,047	+34.208%
2025-02-24	41.2200	41.260000	40.840000	40.8900	-0.365%	2,066,933	+32.600%
2025-02-21	42.3200	42.489900	40.964600	41.0400	-2.355%	2,844,831	+32.115%
2025-02-20	42.1200	42.260000	41.810100	42.0300	-0.450%	1,847,837	+29.003%
2025-02-19	42.3800	42.490000	42.140100	42.2200	-1.170%	1,988,131	+28.423%
2025-02-18	42.6700	42.751300	42.390000	42.7200	+0.376%	1,734,183	+26.919%
2025-02-14	43.0500	43.330100	42.500200	42.5600	-0.769%	1,511,960	+27.397%
2025-02-13	42.6000	42.945000	42.360200	42.8900	+1.251%	1,462,901	+26.416%
2025-02-12	42.5700	42.705000	42.325000	42.3600	-1.763%	1,439,810	+27.998%
2025-02-11	42.6500	43.278000	42.531900	43.1200	+0.513%	2,238,076	+25.742%
2025-02-10	42.7500	42.990000	42.618200	42.9000	+1.084%	1,337,955	+26.387%