Dark

COWZ
Pacer US Cash Cows 100 ETF
stock BATS ETF

At Close

Aug 4, 2026 3:59:45 PM EDT

68.18USD+1.308%(+0.88)2,405,835

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:03:30 AM EDT

66.90USD-0.601%(-0.40)200

After-hours

Aug 4, 2026 4:05:30 PM EDT

68.17USD-0.015%(-0.01)1,122

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	67.0600	68.210000	66.910000	68.1700	+1.293%	2,406,335	0.000%
2026-08-03	67.4600	67.895000	67.230000	67.3000	+0.583%	828,145	+1.293%
2026-07-31	66.5000	67.000000	66.120000	66.9100	+0.195%	1,056,301	+1.883%
2026-07-30	66.9900	66.990000	65.910000	66.7800	-1.592%	1,185,515	+2.081%
2026-07-29	67.6200	68.580000	67.470000	67.8600	+0.504%	1,284,644	+0.457%
2026-07-28	66.5800	67.669900	66.580000	67.5200	+2.427%	1,403,008	+0.963%
2026-07-27	65.2300	66.120000	65.230000	65.9200	+1.587%	779,997	+3.413%
2026-07-24	63.9500	65.210000	63.950000	64.8900	+1.916%	734,745	+5.055%
2026-07-23	64.2100	64.390000	63.530000	63.6700	-1.103%	876,453	+7.068%
2026-07-22	64.9500	65.175000	64.315000	64.3800	-0.263%	676,294	+5.887%
2026-07-21	64.5000	64.720000	64.325000	64.5500	-0.201%	838,942	+5.608%
2026-07-20	64.8200	64.960000	64.410000	64.6800	-0.339%	1,031,761	+5.396%
2026-07-17	65.2700	65.950000	64.825000	64.9000	-0.460%	699,034	+5.039%
2026-07-16	64.1800	65.200000	64.180000	65.2000	+1.875%	764,222	+4.555%
2026-07-15	64.0100	64.489900	63.895000	64.0000	+0.266%	845,215	+6.516%
2026-07-14	64.1200	64.290000	63.770000	63.8300	-1.085%	1,066,378	+6.799%
2026-07-13	64.3400	64.760000	64.340000	64.5300	+0.718%	746,198	+5.641%
2026-07-10	64.0400	64.380000	63.880000	64.0700	+0.235%	878,977	+6.399%
2026-07-09	63.4100	63.920000	63.150000	63.9200	+0.472%	806,009	+6.649%
2026-07-08	64.0800	64.080000	63.530000	63.6200	-0.981%	827,972	+7.152%
2026-07-07	64.2200	64.730000	64.200000	64.2500	+0.848%	704,233	+6.101%
2026-07-06	63.6900	63.905000	63.280000	63.7100	-0.125%	794,157	+7.000%
2026-07-02	63.1100	63.809900	63.110000	63.7900	+1.625%	936,420	+6.866%
2026-07-01	62.4700	63.195000	62.470000	62.7700	+0.916%	1,049,760	+8.603%
2026-06-30	62.7200	62.745000	62.150000	62.2000	-0.971%	902,378	+9.598%
2026-06-29	63.3800	63.490000	62.750000	62.8100	-0.333%	893,648	+8.534%
2026-06-26	62.2100	63.175000	62.210000	63.0200	+1.302%	982,007	+8.172%
2026-06-25	62.3500	63.065000	62.135000	62.2100	-0.080%	799,825	+9.580%
2026-06-24	61.7000	62.655000	61.660000	62.2600	+0.679%	1,522,811	+9.492%
2026-06-23	61.3600	62.055100	61.360000	61.8400	+0.586%	863,730	+10.236%
2026-06-22	61.5500	61.860000	61.275000	61.4800	-0.518%	1,077,934	+10.882%
2026-06-18	62.2550	62.255000	61.665000	61.8000	-0.675%	1,056,127	+10.307%
2026-06-17	63.5500	63.550000	62.120000	62.2200	-2.247%	1,081,921	+9.563%
2026-06-16	63.8700	64.050000	63.605000	63.6500	-0.376%	859,620	+7.101%
2026-06-15	64.1600	64.369900	63.840000	63.8900	-0.219%	1,064,392	+6.699%
2026-06-12	63.5300	64.110000	63.390000	64.0300	+0.819%	699,037	+6.466%
2026-06-11	63.1700	63.745000	63.070000	63.5100	+0.778%	1,099,842	+7.337%
2026-06-10	63.4500	63.795000	63.020000	63.0200	-1.005%	997,545	+8.172%
2026-06-09	63.7200	63.990000	62.840000	63.6600	-0.094%	1,057,659	+7.085%
2026-06-08	64.1000	64.240000	63.715000	63.7200	-0.297%	1,046,539	+6.984%
2026-06-05	64.7100	64.910000	63.880000	63.9100	-1.449%	1,205,507	+6.666%
2026-06-04	65.1300	65.320000	64.745000	64.8500	-0.062%	876,736	+5.120%
2026-06-03	64.9000	65.080000	64.700000	64.8900	-0.338%	989,236	+5.055%
2026-06-02	65.1400	65.245000	64.790000	65.1100	-0.573%	760,740	+4.700%
2026-06-01	64.9200	65.640000	64.890000	65.4850	+0.793%	1,006,467	+4.100%
2026-05-29	64.8200	65.250000	64.790000	64.9700	+0.526%	858,191	+4.925%
2026-05-28	64.2400	64.710000	63.960000	64.6300	+0.764%	741,834	+5.477%
2026-05-27	63.9900	64.455000	63.910000	64.1400	-0.016%	1,002,732	+6.283%
2026-05-26	64.3400	64.515000	64.140000	64.1500	-0.295%	974,278	+6.267%
2026-05-22	63.6300	64.425000	63.630000	64.3400	+1.531%	818,033	+5.953%
2026-05-21	63.1900	63.420000	62.666000	63.3700	-0.220%	830,279	+7.575%
2026-05-20	63.1200	63.597610	62.800000	63.5100	+0.316%	1,452,519	+7.337%
2026-05-19	63.5400	63.737041	63.120100	63.3100	-0.440%	768,058	+7.677%
2026-05-18	62.9700	63.629900	62.775000	63.5900	+1.049%	1,031,737	+7.202%
2026-05-15	63.0300	63.220000	62.840000	62.9300	-0.174%	914,188	+8.327%
2026-05-14	62.9400	63.310000	62.910100	63.0400	+0.127%	820,683	+8.138%
2026-05-13	63.0500	63.075000	62.645000	62.9600	-0.174%	872,311	+8.275%
2026-05-12	63.2300	63.460000	62.710000	63.0700	-0.285%	857,081	+8.086%
2026-05-11	63.5100	63.840000	63.105000	63.2500	-0.111%	933,811	+7.779%
2026-05-08	63.3500	63.530000	62.895000	63.3200	+0.095%	964,862	+7.660%
2026-05-07	63.4400	63.585000	63.015000	63.2600	-0.268%	1,037,870	+7.762%
2026-05-06	63.7300	63.880000	63.314227	63.4300	-0.361%	866,501	+7.473%
2026-05-05	63.2700	63.869900	63.070000	63.6600	+0.664%	724,743	+7.085%
2026-05-04	63.4300	63.705000	63.090000	63.2400	-0.472%	939,830	+7.796%
2026-05-01	63.7300	63.850000	63.355000	63.5400	+0.047%	891,244	+7.287%
2026-04-30	62.8300	63.560000	62.620100	63.5100	+0.986%	779,838	+7.337%
2026-04-29	62.4600	62.910000	62.430000	62.8900	+0.624%	1,278,427	+8.396%
2026-04-28	62.7700	63.050000	62.360000	62.5000	-0.032%	870,126	+9.072%
2026-04-27	62.6600	63.140000	62.505000	62.5200	-0.176%	847,078	+9.037%
2026-04-24	62.7800	62.780000	62.300000	62.6300	-0.318%	1,187,659	+8.846%
2026-04-23	62.7800	62.950000	62.360000	62.8300	-0.222%	1,114,344	+8.499%
2026-04-22	63.4100	63.535000	62.810000	62.9700	-0.348%	931,960	+8.258%
2026-04-21	63.4500	63.690000	63.110000	63.1900	+0.016%	1,551,103	+7.881%
2026-04-20	62.9400	63.355000	62.940000	63.1800	+0.222%	881,377	+7.898%
2026-04-17	62.7600	63.210000	62.630000	63.0400	+0.494%	1,241,254	+8.138%
2026-04-16	62.4500	62.890000	62.450000	62.7300	+0.803%	973,263	+8.672%
2026-04-15	62.0700	62.445000	61.985000	62.2300	+0.355%	887,982	+9.545%
2026-04-14	62.0200	62.255000	61.840000	62.0100	-0.081%	1,335,598	+9.934%
2026-04-13	61.4500	62.065000	61.425000	62.0600	+0.911%	4,482,850	+9.845%
2026-04-10	62.2500	62.300000	61.360000	61.5000	-1.046%	1,246,208	+10.846%
2026-04-09	62.4100	62.460000	61.965000	62.1500	-0.846%	1,829,391	+9.686%
2026-04-08	62.7300	62.890000	62.470000	62.6800	+0.545%	1,429,618	+8.759%
2026-04-07	62.5000	62.610000	62.140000	62.3400	-0.352%	1,943,586	+9.352%
2026-04-06	62.3400	62.610000	62.210000	62.5600	+0.048%	1,147,118	+8.967%
2026-04-02	62.1700	62.730000	62.030000	62.5300	+0.321%	1,980,916	+9.020%
2026-04-01	62.5200	62.645000	62.035000	62.3300	-0.368%	1,863,625	+9.369%
2026-03-31	62.2400	62.830000	62.009900	62.5600	+1.083%	1,697,075	+8.967%
2026-03-30	62.2500	62.500000	61.690000	61.8900	+0.259%	1,677,161	+10.147%
2026-03-27	62.2100	62.350000	61.645000	61.7300	-1.074%	1,232,254	+10.433%
2026-03-26	62.0700	62.960000	62.070000	62.4000	+0.064%	1,229,352	+9.247%
2026-03-25	62.4200	62.730000	61.970000	62.3600	+0.370%	1,199,720	+9.317%
2026-03-24	61.8400	62.349900	61.670000	62.1300	+0.081%	1,252,180	+9.722%
2026-03-23	62.1200	62.580000	61.910000	62.0800	+0.673%	1,796,489	+9.810%
2026-03-20	62.1600	62.235000	61.440000	61.6650	-0.796%	1,626,629	+10.549%
2026-03-19	61.8800	62.540000	61.840000	62.1600	0.000%	1,974,965	+9.669%
2026-03-18	62.8300	62.860000	62.160000	62.1600	-1.365%	1,487,589	+9.669%
2026-03-17	62.9500	63.430000	62.950000	63.0200	+0.735%	862,761	+8.172%
2026-03-16	62.5600	62.805000	62.400000	62.5600	+0.514%	998,855	+8.967%
2026-03-13	62.5600	62.915000	62.170000	62.2400	-0.320%	1,066,726	+9.528%
2026-03-12	62.6800	63.040000	62.412600	62.4400	-0.920%	1,503,025	+9.177%
2026-03-11	62.8000	63.165000	62.645000	63.0200	+0.064%	1,734,333	+8.172%
2026-03-10	63.3200	63.470000	62.830000	62.9800	-0.850%	1,906,318	+8.241%
2026-03-09	63.1300	63.570000	62.340000	63.5200	+0.031%	2,251,784	+7.321%
2026-03-06	63.4100	63.550000	62.775000	63.5000	-0.408%	1,650,763	+7.354%
2026-03-05	64.0400	64.280000	63.440000	63.7600	-0.978%	1,609,468	+6.917%
2026-03-04	64.4000	64.625000	63.960000	64.3900	+0.016%	1,352,101	+5.870%
2026-03-03	64.1700	64.615500	63.415000	64.3800	-0.648%	2,198,562	+5.887%
2026-03-02	64.7800	64.949900	64.345000	64.8000	-0.216%	1,606,073	+5.201%
2026-02-27	64.3300	64.975000	64.230000	64.9400	+0.667%	1,161,358	+4.974%
2026-02-26	64.1300	64.660000	64.130000	64.5100	+0.561%	1,443,220	+5.674%
2026-02-25	64.2400	64.380000	63.755000	64.1500	-0.187%	1,232,754	+6.267%
2026-02-24	63.8300	64.330000	63.750100	64.2700	+0.737%	1,003,776	+6.068%
2026-02-23	64.1100	64.375000	63.560000	63.8000	-0.731%	1,339,578	+6.850%
2026-02-20	63.8800	64.500000	63.770000	64.2700	+0.234%	1,292,930	+6.068%
2026-02-19	64.2400	64.400000	63.870000	64.1200	-0.295%	1,152,898	+6.316%
2026-02-18	63.9700	64.410000	63.750000	64.3100	+0.720%	2,125,152	+6.002%
2026-02-17	64.2100	64.610000	63.210000	63.8500	-0.483%	4,032,902	+6.766%
2026-02-13	63.5400	64.399900	63.500000	64.1600	+1.008%	1,338,078	+6.250%
2026-02-12	64.4700	64.800000	63.330000	63.5200	-1.504%	1,527,616	+7.321%
2026-02-11	64.1800	64.560000	64.055000	64.4900	+0.876%	1,506,168	+5.706%
2026-02-10	63.8300	64.199900	63.830000	63.9300	+0.110%	1,043,708	+6.632%
2026-02-09	63.8200	63.955800	63.420000	63.8600	-0.250%	1,075,295	+6.749%
2026-02-06	63.1300	64.060000	63.130000	64.0200	+1.894%	1,149,100	+6.482%
2026-02-05	62.9300	63.400000	62.715000	62.8300	-0.554%	1,688,263	+8.499%
2026-02-04	62.3700	63.315000	62.370000	63.1800	+1.461%	1,847,707	+7.898%
2026-02-03	62.0800	62.630200	61.885000	62.2700	-0.360%	1,925,063	+9.475%
2026-02-02	61.9500	62.610000	61.900000	62.4950	+0.361%	1,926,541	+9.081%
2026-01-30	61.8500	62.295000	61.605000	62.2700	+0.338%	1,351,455	+9.475%
2026-01-29	62.3300	62.790000	61.920000	62.0600	-0.153%	2,203,000	+9.845%
2026-01-28	62.4400	62.650000	61.990000	62.1550	-0.488%	1,388,835	+9.677%
2026-01-27	62.3700	62.550000	62.270000	62.4600	+0.305%	1,224,351	+9.142%
2026-01-26	62.2700	62.410000	62.170000	62.2700	+0.338%	1,261,066	+9.475%
2026-01-23	62.1550	62.370000	61.880100	62.0600	-0.048%	1,089,052	+9.845%
2026-01-22	62.0600	62.376000	61.995500	62.0900	+0.194%	1,260,211	+9.792%
2026-01-21	61.2900	62.110000	61.290000	61.9700	+1.540%	2,025,315	+10.005%
2026-01-20	61.1500	61.545000	60.945000	61.0300	-1.038%	1,662,038	+11.699%
2026-01-16	62.1600	62.230000	61.615000	61.6700	-0.948%	1,332,566	+10.540%
2026-01-15	62.2500	62.370000	61.950000	62.2600	-0.032%	1,420,301	+9.492%
2026-01-14	61.8800	62.355000	61.840000	62.2800	+0.663%	1,282,592	+9.457%
2026-01-13	62.0200	62.140000	61.704200	61.8700	-0.032%	1,255,309	+10.183%
2026-01-12	61.9800	61.980000	61.610000	61.8900	-0.145%	1,437,290	+10.147%
2026-01-09	61.9800	62.214500	61.725000	61.9800	+0.097%	1,216,759	+9.987%
2026-01-08	61.1800	62.075000	61.120000	61.9200	+1.160%	1,588,894	+10.094%
2026-01-07	61.6600	61.790000	61.160000	61.2100	-0.585%	1,582,223	+11.371%
2026-01-06	60.9300	61.595000	60.818000	61.5700	+1.034%	1,585,361	+10.720%
2026-01-05	60.7900	61.130000	60.515000	60.9400	+0.827%	1,896,558	+11.864%
2026-01-02	60.3450	60.610000	59.844000	60.4400	+0.449%	2,610,790	+12.790%
2025-12-31	60.5600	60.669900	60.170000	60.1700	-0.783%	629,747	+13.296%
2025-12-30	60.6300	60.745000	60.555000	60.6450	-0.923%	1,030,558	+12.408%
2025-12-29	61.1200	61.390000	61.095000	61.2100	-0.196%	734,808	+11.371%
2025-12-26	61.2900	61.415000	61.100000	61.3300	+0.016%	646,488	+11.153%
2025-12-24	61.1100	61.440000	61.100300	61.3200	+0.311%	728,697	+11.171%
2025-12-23	61.1700	61.290000	61.025000	61.1300	-0.196%	992,199	+11.516%
2025-12-22	61.0900	61.420000	61.090000	61.2500	+0.591%	2,019,628	+11.298%
2025-12-19	60.6200	61.110000	60.595500	60.8900	+0.495%	1,040,812	+11.956%
2025-12-18	60.9900	61.130000	60.535000	60.5900	-0.313%	1,456,046	+12.510%
2025-12-17	60.8100	61.090000	60.665000	60.7800	+0.115%	1,496,395	+12.159%
2025-12-16	61.2300	61.336600	60.515000	60.7100	-1.092%	1,224,543	+12.288%
2025-12-15	61.5100	61.570000	61.134300	61.3800	+0.114%	1,686,734	+11.062%
2025-12-12	61.7400	61.850000	61.199200	61.3100	-0.358%	1,256,227	+11.189%
2025-12-11	61.0900	61.625800	61.090000	61.5300	+0.556%	1,595,942	+10.791%
2025-12-10	60.3850	61.343400	60.310000	61.1900	+1.425%	1,623,301	+11.407%
2025-12-09	60.3100	60.555600	60.290000	60.3300	-0.017%	1,327,242	+12.995%
2025-12-08	60.7900	60.790000	60.261400	60.3400	-0.544%	1,132,610	+12.976%
2025-12-05	60.4400	61.015000	60.440000	60.6700	+0.414%	1,301,084	+12.362%
2025-12-04	60.3200	60.560000	60.120000	60.4200	+0.182%	1,367,775	+12.827%
2025-12-03	59.7400	60.359900	59.710100	60.3100	+1.174%	1,207,046	+13.033%
2025-12-02	59.7100	59.800000	59.280000	59.6100	-0.050%	1,939,283	+14.360%
2025-12-01	59.5800	60.020000	59.580000	59.6400	-0.268%	1,163,681	+14.302%
2025-11-28	59.5000	59.894176	59.430000	59.8000	+0.623%	459,619	+13.997%
2025-11-26	59.1300	59.645800	59.070000	59.4300	+0.626%	1,084,085	+14.706%
2025-11-25	58.2800	59.135000	58.280000	59.0600	+1.547%	1,209,405	+15.425%
2025-11-24	58.2200	58.459700	57.940000	58.1600	+0.189%	1,482,787	+17.211%
2025-11-21	57.0400	58.380000	57.000000	58.0500	+2.075%	2,118,733	+17.433%
2025-11-20	58.0800	58.320000	56.840000	56.8700	-1.524%	1,883,881	+19.870%
2025-11-19	58.0200	58.130000	57.525000	57.7500	-0.739%	1,997,044	+18.043%
2025-11-18	57.7000	58.395000	57.591500	58.1800	+0.570%	2,089,398	+17.171%
2025-11-17	58.4750	58.694400	57.715000	57.8500	-1.280%	1,439,668	+17.839%
2025-11-14	58.2500	58.850000	58.140000	58.6000	-0.034%	1,747,925	+16.331%
2025-11-13	58.8800	59.320000	58.550000	58.6200	-0.627%	1,419,902	+16.291%
2025-11-12	58.8300	59.175000	58.830000	58.9900	+0.272%	1,407,840	+15.562%
2025-11-11	58.1800	58.985000	58.180000	58.8300	+1.135%	1,439,427	+15.876%
2025-11-10	58.1200	58.255000	57.630000	58.1700	+0.518%	1,369,467	+17.191%
2025-11-07	57.4600	57.900000	57.305000	57.8700	+0.766%	1,816,790	+17.799%
2025-11-06	57.7300	57.940000	57.290000	57.4300	-0.760%	1,832,344	+18.701%
2025-11-05	57.3500	58.095500	57.311900	57.8700	+0.977%	1,512,825	+17.799%
2025-11-04	57.4200	57.610100	57.230000	57.3100	-1.019%	1,726,023	+18.950%
2025-11-03	57.9500	57.950000	57.220000	57.9000	-0.069%	1,862,222	+17.737%
2025-10-31	57.5900	58.100000	57.475000	57.9400	+0.660%	1,697,613	+17.656%
2025-10-30	57.3000	58.104600	57.300000	57.5600	-0.104%	1,729,078	+18.433%
2025-10-29	58.0000	58.100000	57.455000	57.6200	-0.432%	3,066,187	+18.310%
2025-10-28	58.1300	58.190000	57.840000	57.8700	-0.772%	1,437,950	+17.799%
2025-10-27	58.2000	58.450000	58.090000	58.3200	+0.586%	1,512,294	+16.890%
2025-10-24	58.2400	58.315000	57.980000	57.9800	+0.069%	1,874,433	+17.575%
2025-10-23	57.9100	58.050000	57.700000	57.9400	+0.486%	1,833,498	+17.656%
2025-10-22	57.8400	58.008200	57.490100	57.6600	-0.380%	1,657,091	+18.228%
2025-10-21	57.4000	57.960000	57.330000	57.8800	+0.871%	1,698,688	+17.778%
2025-10-20	56.9700	57.480000	56.917200	57.3800	+1.217%	2,153,198	+18.804%
2025-10-17	56.3400	56.810000	56.177500	56.6900	+0.514%	2,092,422	+20.250%
2025-10-16	56.9700	57.150000	56.110000	56.4000	-0.739%	1,864,920	+20.869%
2025-10-15	57.0400	57.290000	56.403300	56.8200	+0.176%	1,549,922	+19.975%
2025-10-14	55.8400	56.935000	55.694500	56.7200	+0.728%	2,088,591	+20.187%
2025-10-13	56.1200	56.425000	56.010000	56.3100	+1.222%	1,502,240	+21.062%
2025-10-10	56.9800	57.050000	55.620000	55.6300	-2.318%	2,528,179	+22.542%
2025-10-09	57.4700	57.550000	56.870000	56.9500	-0.784%	1,864,108	+19.701%
2025-10-08	57.6400	57.640000	57.270000	57.4000	-0.104%	2,039,167	+18.763%
2025-10-07	57.9200	57.960000	57.300000	57.4600	-0.777%	3,178,062	+18.639%
2025-10-06	57.9600	58.106500	57.745300	57.9100	+0.156%	2,584,387	+17.717%
2025-10-03	57.7400	58.110000	57.660000	57.8200	+0.225%	1,998,424	+17.900%
2025-10-02	57.8700	57.950100	57.435000	57.6900	-0.225%	2,222,674	+18.166%
2025-10-01	57.3700	57.925000	57.370000	57.8200	+0.609%	2,682,259	+17.900%
2025-09-30	57.2800	57.575000	57.095000	57.4700	+0.105%	2,708,739	+18.618%
2025-09-29	57.7100	57.710000	57.274300	57.4100	-0.209%	2,355,679	+18.742%
2025-09-26	57.0600	57.575000	57.055000	57.5300	+1.036%	3,400,658	+18.495%
2025-09-25	57.2900	57.440000	56.785000	56.9400	-0.922%	1,966,367	+19.723%
2025-09-24	57.3300	57.670000	57.330000	57.4700	+0.122%	2,228,375	+18.618%
2025-09-23	57.3000	57.820000	57.300000	57.4000	+0.402%	2,760,949	+18.763%
2025-09-22	57.1000	57.305100	56.930000	57.1700	-0.105%	3,275,323	+19.241%
2025-09-19	57.4900	57.525500	56.995000	57.2300	-0.314%	2,033,584	+19.116%
2025-09-18	57.4800	57.520000	57.180000	57.4100	+0.157%	2,399,231	+18.742%
2025-09-17	57.1700	57.890000	56.970000	57.3200	+0.368%	3,278,834	+18.929%
2025-09-16	57.0600	57.340000	56.885000	57.1100	+0.246%	2,958,601	+19.366%
2025-09-15	57.3100	57.320000	56.910000	56.9700	-0.437%	2,830,229	+19.659%
2025-09-12	57.8500	57.890000	57.210000	57.2200	-1.140%	2,364,704	+19.137%
2025-09-11	57.3300	57.940000	57.261000	57.8800	+0.907%	3,531,973	+17.778%
2025-09-10	57.4400	57.645000	56.940000	57.3600	-0.052%	3,076,884	+18.846%
2025-09-09	57.5400	57.755000	57.365000	57.3900	-0.209%	2,940,799	+18.784%
2025-09-08	57.5500	57.550000	56.980000	57.5100	-0.070%	2,093,234	+18.536%
2025-09-05	57.5500	58.020000	57.275000	57.5500	+0.104%	1,632,070	+18.454%
2025-09-04	57.2000	57.520000	56.945000	57.4900	-0.174%	1,594,489	+18.577%
2025-09-03	57.7700	58.125000	57.404200	57.5900	-0.621%	2,228,084	+18.371%
2025-09-02	57.7800	58.010000	57.530000	57.9500	-0.275%	1,406,330	+17.636%
2025-08-29	57.9200	58.280000	57.885000	58.1100	+0.311%	1,491,146	+17.312%
2025-08-28	58.0800	58.100000	57.610000	57.9300	-0.035%	1,519,193	+17.677%
2025-08-27	57.5850	58.023500	57.550500	57.9500	+0.590%	1,766,538	+17.636%
2025-08-26	57.6500	57.830000	57.460000	57.6100	-0.191%	2,221,380	+18.330%
2025-08-25	57.9200	58.035000	57.719900	57.7200	-0.568%	1,305,536	+18.105%
2025-08-22	57.1900	58.179900	57.190000	58.0500	+1.842%	1,412,861	+17.433%
2025-08-21	56.8300	57.120000	56.647513	57.0000	-0.053%	1,972,336	+19.596%
2025-08-20	56.9700	57.355000	56.840000	57.0300	+0.018%	2,137,997	+19.534%
2025-08-19	56.8100	57.440000	56.810000	57.0200	+0.370%	1,639,221	+19.555%
2025-08-18	56.8000	57.000000	56.690000	56.8100	-0.053%	1,903,402	+19.996%
2025-08-15	56.7600	57.030000	56.645000	56.8400	+0.282%	1,848,713	+19.933%
2025-08-14	56.4600	56.745000	56.225000	56.6800	-0.404%	1,975,368	+20.272%
2025-08-13	56.1600	56.950000	56.032800	56.9100	+1.643%	2,220,480	+19.786%
2025-08-12	55.4200	56.062375	55.392300	55.9900	+1.284%	1,707,118	+21.754%
2025-08-11	55.6300	56.024500	55.210000	55.2800	-0.558%	2,100,654	+23.318%
2025-08-08	55.4300	55.750000	55.320000	55.5900	+0.670%	2,100,278	+22.630%
2025-08-07	55.6700	55.870000	55.020000	55.2200	-0.433%	2,320,099	+23.452%
2025-08-06	55.7800	55.830000	55.410000	55.4600	-0.413%	1,995,367	+22.917%
2025-08-05	55.6700	55.765000	55.420000	55.6900	+0.036%	2,263,546	+22.410%
2025-08-04	55.3400	55.690000	55.340000	55.6700	+0.943%	1,927,371	+22.454%
2025-08-01	55.4400	55.525000	54.820000	55.1500	-0.898%	2,009,099	+23.608%
2025-07-31	56.1100	56.420000	55.540000	55.6500	-1.155%	2,668,988	+22.498%
2025-07-30	56.8900	56.899900	56.055000	56.3000	-1.072%	2,215,125	+21.083%
2025-07-29	57.1300	57.130000	56.780000	56.9100	-0.385%	2,135,388	+19.786%
2025-07-28	57.3300	57.330000	57.030000	57.1300	-0.210%	1,793,343	+19.324%
2025-07-25	57.1700	57.325000	56.920500	57.2500	+0.368%	1,286,913	+19.074%
2025-07-24	57.1800	57.385000	56.950000	57.0400	-0.644%	1,655,907	+19.513%
2025-07-23	56.9700	57.419900	56.890000	57.4100	+1.127%	2,107,092	+18.742%
2025-07-22	55.9600	56.835000	55.960000	56.7700	+1.647%	2,246,333	+20.081%
2025-07-21	55.9400	56.116600	55.810100	55.8500	+0.161%	2,623,670	+22.059%
2025-07-18	56.1500	56.185000	55.640000	55.7600	-0.322%	3,476,120	+22.256%
2025-07-17	55.5100	55.980000	55.510000	55.9400	+0.648%	2,889,770	+21.863%
2025-07-16	55.6000	55.770000	55.160000	55.5800	+0.162%	4,149,288	+22.652%
2025-07-15	56.4800	56.590000	55.490000	55.4900	-1.683%	4,136,948	+22.851%
2025-07-14	56.4200	56.550000	56.135000	56.4400	-0.212%	2,799,774	+20.783%
2025-07-11	56.8100	56.860000	56.475000	56.5600	-0.876%	2,568,386	+20.527%
2025-07-10	56.6500	57.290000	56.505000	57.0600	+0.813%	2,908,807	+19.471%
2025-07-09	56.7500	56.887600	56.350000	56.6000	-0.124%	3,234,265	+20.442%
2025-07-08	56.2600	56.910000	56.243300	56.6700	+0.836%	2,409,919	+20.293%
2025-07-07	56.4200	56.640000	55.850000	56.2000	-0.759%	3,192,375	+21.299%
2025-07-03	56.5300	56.800000	56.520100	56.6300	+0.159%	1,886,915	+20.378%
2025-07-02	56.1800	56.550000	55.980000	56.5400	+0.784%	3,552,557	+20.570%
2025-07-01	55.1000	56.420000	55.067200	56.1000	+1.815%	5,116,013	+21.515%
2025-06-30	55.0250	55.200000	54.890000	55.1000	+0.109%	2,843,661	+23.721%
2025-06-27	54.9200	55.240000	54.730000	55.0400	+0.511%	3,106,225	+23.855%
2025-06-26	54.4900	54.800000	54.430000	54.7600	+0.773%	2,369,620	+24.489%
2025-06-25	54.7000	54.720000	54.240000	54.3400	-0.694%	2,884,917	+25.451%
2025-06-24	54.5900	54.835400	54.500000	54.7200	+0.367%	2,710,303	+24.580%
2025-06-23	54.6500	54.770000	54.130100	54.5200	0.000%	2,733,074	+25.037%
2025-06-20	54.7100	54.820000	54.405000	54.5200	+0.037%	2,217,743	+25.037%
2025-06-18	54.7700	54.930000	54.440000	54.5000	-0.347%	3,089,069	+25.083%
2025-06-17	55.0900	55.305000	54.650100	54.6900	-0.942%	2,881,682	+24.648%
2025-06-16	55.0350	55.315000	54.950000	55.2100	+0.711%	2,853,098	+23.474%
2025-06-13	55.0300	55.240000	54.640000	54.8200	-0.868%	2,751,891	+24.352%
2025-06-12	54.9500	55.300000	54.773600	55.3000	+0.290%	2,204,610	+23.273%
2025-06-11	55.4600	55.460000	54.870000	55.1400	-0.271%	2,841,994	+23.631%
2025-06-10	54.9000	55.485000	54.850000	55.2900	+1.042%	3,299,652	+23.295%
2025-06-09	54.6400	55.040000	54.600000	54.7200	+0.404%	2,757,560	+24.580%
2025-06-06	54.2900	54.605400	54.290000	54.5000	+1.094%	2,340,304	+25.083%
2025-06-05	54.0600	54.270000	53.770000	53.9100	-0.314%	3,519,037	+26.451%
2025-06-04	54.4600	54.540000	54.080000	54.0800	-0.313%	6,039,398	+26.054%
2025-06-03	53.6500	54.310000	53.400800	54.2500	+1.100%	4,540,147	+25.659%
2025-06-02	53.6700	53.680000	53.070000	53.6600	+0.131%	3,458,714	+27.041%
2025-05-30	53.4500	53.745500	53.180000	53.5900	-0.316%	1,857,182	+27.207%
2025-05-29	53.8300	53.830000	53.260000	53.7600	+0.205%	2,470,961	+26.804%
2025-05-28	54.1700	54.250000	53.590000	53.6500	-0.942%	2,473,883	+27.064%
2025-05-27	53.8000	54.215000	53.575000	54.1600	+1.633%	2,310,211	+25.868%
2025-05-23	52.9200	53.470000	52.820000	53.2900	-0.597%	2,213,636	+27.923%
2025-05-22	53.5600	53.889900	53.272800	53.6100	-0.112%	2,664,477	+27.159%
2025-05-21	54.3800	54.440000	53.650000	53.6700	-1.919%	3,101,342	+27.017%
2025-05-20	54.8200	55.030000	54.534200	54.7200	-0.255%	2,111,438	+24.580%
2025-05-19	54.4500	54.900000	54.370000	54.8600	-0.055%	1,897,827	+24.262%
2025-05-16	54.5800	54.900000	54.310000	54.8900	+0.568%	1,906,089	+24.194%
2025-05-15	53.8700	54.590000	53.800000	54.5800	+1.074%	2,131,091	+24.899%
2025-05-14	54.5200	54.535000	53.990000	54.0000	-1.099%	1,494,192	+26.241%
2025-05-13	54.4300	54.860100	54.330000	54.6000	+0.312%	1,791,930	+24.853%
2025-05-12	53.9900	54.582394	53.990000	54.4300	+3.676%	2,157,307	+25.243%
2025-05-09	52.7900	52.949900	52.460000	52.5000	-0.266%	1,969,564	+29.848%
2025-05-08	52.4000	53.169000	52.320200	52.6400	+0.940%	2,715,170	+29.502%
2025-05-07	52.0600	52.370000	51.790000	52.1500	+0.404%	1,935,184	+30.719%
2025-05-06	52.0100	52.410000	51.810000	51.9400	-0.631%	2,365,025	+31.248%
2025-05-05	52.2100	52.570000	52.133000	52.2700	-0.571%	3,442,913	+30.419%
2025-05-02	52.2700	52.660000	52.120000	52.5700	+1.683%	3,078,737	+29.675%
2025-05-01	51.8400	52.229300	51.570100	51.7000	-0.289%	2,651,422	+31.857%
2025-04-30	51.3950	52.040000	50.875000	51.8500	-0.019%	2,884,176	+31.475%
2025-04-29	51.3800	52.045000	51.375000	51.8600	+0.300%	2,250,632	+31.450%
2025-04-28	51.6100	51.949700	51.260000	51.7050	+0.301%	2,228,332	+31.844%
2025-04-25	51.4900	51.597200	51.190000	51.5500	-0.290%	2,366,135	+32.241%
2025-04-24	50.7900	51.740000	50.667000	51.7000	+1.952%	2,532,943	+31.857%
2025-04-23	51.1800	51.806100	50.530000	50.7100	+0.555%	3,682,456	+34.431%
2025-04-22	49.7700	50.600000	49.680800	50.4300	+2.126%	3,236,294	+35.177%
2025-04-21	49.9000	49.990000	48.890000	49.3800	-1.673%	2,603,087	+38.052%
2025-04-17	49.7700	50.575500	49.770000	50.2200	+1.270%	3,490,467	+35.743%
2025-04-16	50.0200	50.483600	49.220000	49.5900	-1.215%	3,072,582	+37.467%
2025-04-15	50.4700	50.780000	50.022300	50.2000	-0.357%	2,992,231	+35.797%
2025-04-14	50.5500	50.690000	49.790000	50.3800	+0.962%	2,784,422	+35.312%
2025-04-11	49.0900	50.070000	48.440000	49.9000	+1.858%	3,297,509	+36.613%
2025-04-10	50.1600	50.217800	47.750000	48.9900	-4.260%	5,807,047	+39.151%
2025-04-09	46.8300	51.460000	46.640000	51.1700	+7.817%	6,986,417	+33.223%
2025-04-08	49.7600	50.000000	46.770000	47.4600	-2.526%	7,395,397	+43.637%
2025-04-07	47.5500	50.490000	47.010000	48.6900	-0.875%	9,534,532	+40.008%
2025-04-04	50.5000	50.736000	49.050000	49.1200	-5.265%	7,954,726	+38.783%
2025-04-03	53.2500	53.450000	51.782940	51.8500	-5.556%	4,605,418	+31.475%
2025-04-02	54.1400	55.030000	54.050000	54.9000	+0.531%	1,756,787	+24.171%
2025-04-01	54.5800	54.785000	54.045000	54.6100	-0.274%	1,757,261	+24.831%
2025-03-31	53.9500	54.955000	53.760000	54.7600	+0.773%	2,403,515	+24.489%
2025-03-28	55.0400	55.100000	54.234200	54.3400	-1.379%	2,209,687	+25.451%
2025-03-27	55.2500	55.460000	54.950000	55.1000	-0.488%	1,585,472	+23.721%
2025-03-26	55.4600	55.730000	55.180000	55.3700	-0.018%	1,401,279	+23.117%
2025-03-25	55.6900	55.800000	55.185000	55.3800	-0.342%	2,502,823	+23.095%
2025-03-24	55.3500	55.655000	55.280000	55.5700	+1.018%	2,165,636	+22.674%
2025-03-21	55.0700	55.195000	54.760000	55.0100	-0.919%	1,777,883	+23.923%
2025-03-20	55.3500	55.855000	55.300000	55.5200	-0.323%	1,506,776	+22.785%
2025-03-19	55.2000	55.910000	55.161200	55.7000	+0.924%	2,172,984	+22.388%
2025-03-18	55.3000	55.388900	54.935000	55.1900	-0.307%	2,651,529	+23.519%
2025-03-17	54.5250	55.560100	54.500000	55.3600	+1.485%	2,539,555	+23.139%
2025-03-14	54.0100	54.580000	53.850000	54.5500	+1.772%	2,044,706	+24.968%
2025-03-13	54.1600	54.505000	53.350000	53.6000	-1.107%	2,409,890	+27.183%
2025-03-12	54.8900	54.970000	53.945000	54.2000	-0.914%	4,669,947	+25.775%
2025-03-11	55.7600	55.770000	54.390000	54.7000	-1.989%	3,517,449	+24.625%
2025-03-10	55.8600	56.677300	55.426800	55.8100	-0.747%	2,364,980	+22.147%
2025-03-07	55.1800	56.380000	55.145000	56.2300	+1.755%	2,679,099	+21.234%
2025-03-06	54.8800	55.450000	54.690000	55.2600	-0.343%	2,436,522	+23.362%
2025-03-05	55.2500	55.615000	54.570000	55.4500	+0.289%	2,593,222	+22.940%
2025-03-04	55.5800	56.070000	55.000000	55.2900	-1.409%	3,342,642	+23.295%
2025-03-03	57.4700	57.650000	55.733000	56.0800	-2.061%	3,400,164	+21.558%
2025-02-28	56.8600	57.270000	56.500000	57.2600	+0.527%	1,907,062	+19.053%
2025-02-27	57.4600	57.779900	56.920000	56.9600	-0.939%	1,674,283	+19.680%
2025-02-26	58.0600	58.093100	57.330100	57.5000	-0.691%	1,823,788	+18.557%
2025-02-25	58.0500	58.340000	57.610100	57.9000	-0.327%	1,651,410	+17.737%
2025-02-24	58.0200	58.310000	57.780000	58.0900	+0.363%	2,168,726	+17.352%
2025-02-21	58.7700	58.889400	57.775000	57.8800	-1.598%	2,330,257	+17.778%
2025-02-20	58.6500	58.870000	58.461900	58.8200	+0.136%	1,920,786	+15.896%
2025-02-19	58.4500	58.790000	58.380000	58.7400	+0.136%	2,259,904	+16.054%
2025-02-18	58.2900	58.690000	58.030000	58.6600	+0.860%	2,549,450	+16.212%
2025-02-14	58.3000	58.650000	58.112800	58.1600	+0.172%	2,007,204	+17.211%
2025-02-13	57.4200	58.080000	57.150000	58.0600	+1.592%	3,054,613	+17.413%
2025-02-12	57.3000	57.510000	57.065000	57.1500	-1.193%	2,917,777	+19.283%