Dark

GCOW
Pacer Global Cash Cows Dividend ETF
stock BATS ETF

Market Open

Aug 11, 2026 2:44:52 PM EDT

46.80USD-0.064%(-0.03)134,403

46.74Bid 46.81Ask 0.07Spread

Pre-market

0.00USD-100.000%(-46.97)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

46.81USD-0.043%(-0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	46.9000	46.900000	46.760000	46.8000	-0.021%	134,403	0.000%
2026-08-10	46.7600	46.876502	46.665000	46.8100	-0.341%	288,736	-0.021%
2026-08-07	46.7100	46.990000	46.680000	46.9700	+0.729%	332,369	-0.362%
2026-08-06	46.6800	46.790000	46.460000	46.6300	+0.822%	225,922	+0.365%
2026-08-05	46.4600	46.499900	46.076100	46.2500	-0.216%	254,055	+1.189%
2026-08-04	46.2100	46.390000	46.001400	46.3500	0.000%	254,304	+0.971%
2026-08-03	46.6400	46.685000	46.300100	46.3500	-0.215%	251,024	+0.971%
2026-07-31	46.3500	46.530000	46.035000	46.4500	-0.727%	197,462	+0.753%
2026-07-30	46.6200	46.810000	46.440000	46.7900	+0.064%	245,870	+0.021%
2026-07-29	46.7400	47.040000	46.460000	46.7600	+0.972%	251,329	+0.086%
2026-07-28	46.1200	46.539100	45.920000	46.3100	+1.803%	610,950	+1.058%
2026-07-27	45.3700	45.728400	45.370000	45.4900	+0.375%	176,800	+2.880%
2026-07-24	45.0400	45.390000	45.020000	45.3200	+1.025%	244,038	+3.266%
2026-07-23	44.9800	45.060000	44.750000	44.8600	-0.949%	246,920	+4.325%
2026-07-22	45.4900	45.560000	45.231000	45.2900	+0.656%	328,791	+3.334%
2026-07-21	45.0000	45.030000	44.815000	44.9950	+0.167%	263,576	+4.012%
2026-07-20	45.0400	45.040000	44.850000	44.9200	-0.355%	210,021	+4.185%
2026-07-17	45.2400	45.415010	44.960000	45.0800	+0.513%	238,944	+3.815%
2026-07-16	44.5100	44.870000	44.510000	44.8500	+0.923%	202,470	+4.348%
2026-07-15	44.2300	44.508500	44.153800	44.4400	+0.475%	235,990	+5.311%
2026-07-14	44.4500	44.548400	44.200000	44.2300	-0.045%	165,995	+5.811%
2026-07-13	44.2900	44.470000	44.216700	44.2500	+0.363%	271,761	+5.763%
2026-07-10	44.0800	44.110000	43.950000	44.0900	+0.570%	179,156	+6.147%
2026-07-09	43.8200	43.918300	43.750000	43.8400	-0.454%	159,490	+6.752%
2026-07-08	44.0000	44.120000	43.940000	44.0400	-0.249%	263,681	+6.267%
2026-07-07	44.4000	44.600000	44.150000	44.1500	+0.387%	895,330	+6.002%
2026-07-06	44.0800	44.080000	43.770000	43.9800	-0.136%	298,190	+6.412%
2026-07-02	43.7500	44.050000	43.690000	44.0400	+2.371%	254,891	+6.267%
2026-07-01	43.1200	43.160000	42.988000	43.0200	-0.647%	640,290	+8.787%
2026-06-30	43.5400	43.550000	43.190000	43.3000	-0.915%	318,148	+8.083%
2026-06-29	43.9500	43.950000	43.550000	43.7000	+0.092%	265,595	+7.094%
2026-06-26	43.5700	43.750000	43.520000	43.6600	+0.483%	155,657	+7.192%
2026-06-25	43.3900	43.630000	43.350000	43.4500	+0.532%	234,032	+7.710%
2026-06-24	43.4000	43.439900	43.190000	43.2200	-0.506%	250,311	+8.283%
2026-06-23	43.5000	43.530000	43.230000	43.4400	0.000%	402,828	+7.735%
2026-06-22	43.2200	43.580000	43.160000	43.4400	-0.481%	282,725	+7.735%
2026-06-18	44.0000	44.000000	43.610000	43.6500	-1.311%	333,467	+7.216%
2026-06-17	44.8300	44.830000	44.120000	44.2300	-1.711%	276,696	+5.811%
2026-06-16	45.1400	45.140000	44.940100	45.0000	-0.133%	226,573	+4.000%
2026-06-15	45.3900	45.390000	45.060000	45.0600	-1.249%	313,215	+3.862%
2026-06-12	45.4300	45.760000	45.430000	45.6300	+0.220%	132,040	+2.564%
2026-06-11	45.3700	45.679900	45.300000	45.5300	+1.021%	292,241	+2.789%
2026-06-10	45.0800	45.315000	45.040000	45.0700	+0.111%	329,813	+3.838%
2026-06-09	45.2800	45.280000	44.805000	45.0200	-0.133%	447,000	+3.954%
2026-06-08	45.3000	45.380000	45.029000	45.0800	+0.156%	260,777	+3.815%
2026-06-05	45.5000	45.500000	45.000000	45.0100	-0.924%	380,155	+3.977%
2026-06-04	45.5900	45.689600	45.375000	45.4300	-0.851%	253,583	+3.016%
2026-06-03	46.1000	46.100000	45.790000	45.8200	-0.564%	180,505	+2.139%
2026-06-02	45.9400	46.119000	45.910000	46.0800	+0.458%	186,685	+1.563%
2026-06-01	46.0200	46.040000	45.835500	45.8700	-0.022%	155,272	+2.027%
2026-05-29	46.1400	46.140000	45.850000	45.8800	-0.391%	254,912	+2.005%
2026-05-28	46.2100	46.210000	46.010000	46.0600	-0.217%	231,163	+1.607%
2026-05-27	46.2100	46.315000	46.000100	46.1600	-0.367%	257,648	+1.386%
2026-05-26	46.7900	46.790000	46.200000	46.3300	-0.665%	221,437	+1.014%
2026-05-22	46.6500	46.710000	46.530100	46.6400	-0.257%	352,990	+0.343%
2026-05-21	46.6400	46.830000	46.443300	46.7600	+0.343%	189,385	+0.086%
2026-05-20	46.6700	46.750000	46.499800	46.6000	-0.064%	215,132	+0.429%
2026-05-19	46.5100	46.690000	46.388000	46.6300	+0.107%	162,324	+0.365%
2026-05-18	46.2900	46.595000	46.155000	46.5800	+1.239%	228,903	+0.472%
2026-05-15	46.2600	46.260000	45.930000	46.0100	-0.841%	264,317	+1.717%
2026-05-14	46.4600	46.490000	46.330000	46.4000	+0.129%	340,453	+0.862%
2026-05-13	46.2400	46.350000	46.000000	46.3400	+0.325%	202,428	+0.993%
2026-05-12	45.8700	46.248200	45.789900	46.1900	+0.500%	207,860	+1.321%
2026-05-11	45.8000	46.049900	45.800000	45.9600	+0.856%	217,694	+1.828%
2026-05-08	45.7100	45.710000	45.510000	45.5700	+0.352%	227,431	+2.699%
2026-05-07	45.9900	45.990000	45.410000	45.4100	-1.497%	226,214	+3.061%
2026-05-06	46.3000	46.300000	46.060000	46.1000	-0.022%	511,133	+1.518%
2026-05-05	46.0300	46.420000	45.790000	46.1100	+0.721%	246,255	+1.496%
2026-05-04	46.0000	46.000000	45.690000	45.7800	-0.909%	299,268	+2.228%
2026-05-01	46.3300	46.480000	46.200000	46.2000	-0.388%	236,168	+1.299%
2026-04-30	45.8200	46.470000	45.780000	46.3800	+2.114%	198,413	+0.906%
2026-04-29	45.5300	45.568500	45.320000	45.4200	-0.569%	227,307	+3.038%
2026-04-28	45.7800	45.829000	45.565000	45.6800	+0.484%	308,409	+2.452%
2026-04-27	45.7900	45.850000	45.430000	45.4600	-0.634%	195,128	+2.948%
2026-04-24	45.9800	45.980000	45.620100	45.7500	-0.522%	348,760	+2.295%
2026-04-23	45.9000	46.050000	45.780000	45.9900	+0.767%	329,073	+1.761%
2026-04-22	45.7500	45.770000	45.560000	45.6400	+0.396%	351,306	+2.542%
2026-04-21	45.8350	45.920000	45.460000	45.4600	-0.980%	441,089	+2.948%
2026-04-20	45.9200	46.099000	45.870000	45.9100	0.000%	319,122	+1.939%
2026-04-17	46.4200	46.420000	45.781100	45.9100	-0.671%	676,076	+1.939%
2026-04-16	45.9400	46.279500	45.940000	46.2200	+0.631%	361,339	+1.255%
2026-04-15	46.1300	46.155000	45.910000	45.9300	-0.584%	273,162	+1.894%
2026-04-14	46.3200	46.330000	46.050000	46.2000	-0.452%	367,887	+1.299%
2026-04-13	46.2700	46.420000	46.160000	46.4100	+0.065%	190,373	+0.840%
2026-04-10	46.5200	46.529000	46.260000	46.3800	-0.065%	159,102	+0.906%
2026-04-09	46.4400	46.620000	46.350000	46.4100	-0.429%	565,955	+0.840%
2026-04-08	46.6200	46.620000	45.880800	46.6100	+0.626%	352,402	+0.408%
2026-04-07	46.3200	46.340000	46.025000	46.3200	-0.172%	578,801	+1.036%
2026-04-06	46.3200	46.410000	46.100000	46.4000	+0.259%	380,713	+0.862%
2026-04-02	46.0600	46.280000	46.000000	46.2800	+0.369%	199,694	+1.124%
2026-04-01	46.2900	46.380000	45.850000	46.1100	-0.281%	476,591	+1.496%
2026-03-31	46.3000	46.408500	45.860100	46.2400	+0.851%	281,252	+1.211%
2026-03-30	45.9200	46.180000	45.730000	45.8500	+0.659%	279,359	+2.072%
2026-03-27	45.4500	45.792300	45.385000	45.5500	+0.286%	542,998	+2.744%
2026-03-26	45.5300	45.759300	45.340000	45.4200	-0.613%	571,764	+3.038%
2026-03-25	45.5000	45.769200	45.475000	45.7000	+0.883%	224,994	+2.407%
2026-03-24	44.9100	45.539900	44.860100	45.3000	+0.488%	178,614	+3.311%
2026-03-23	44.8600	45.340000	44.710000	45.0800	+0.490%	211,904	+3.815%
2026-03-20	45.4700	45.470000	44.670000	44.8600	-1.472%	287,554	+4.325%
2026-03-19	45.2600	45.690000	45.185000	45.5300	+0.597%	351,467	+2.789%
2026-03-18	45.7500	45.750000	45.244200	45.2600	-1.459%	525,408	+3.403%
2026-03-17	46.0200	46.159900	45.865000	45.9300	+0.657%	379,712	+1.894%
2026-03-16	45.4800	45.744000	45.393900	45.6300	+0.862%	330,698	+2.564%
2026-03-13	45.4200	45.600000	45.170100	45.2400	-0.044%	217,243	+3.448%
2026-03-12	45.1600	45.360000	45.070000	45.2600	-0.264%	171,332	+3.403%
2026-03-11	45.2600	45.380000	45.100000	45.3800	+0.420%	423,358	+3.129%
2026-03-10	45.3900	45.635000	45.170000	45.1900	-0.419%	324,010	+3.563%
2026-03-09	45.0000	45.440000	44.660000	45.3800	+0.243%	423,817	+3.129%
2026-03-06	44.9500	45.370000	44.670000	45.2700	+0.199%	576,628	+3.380%
2026-03-05	45.5500	45.560000	44.920000	45.1800	-2.314%	230,475	+3.586%
2026-03-04	46.3300	46.410000	45.900000	46.2500	-0.086%	355,563	+1.189%
2026-03-03	46.1500	46.389600	45.650000	46.2900	-2.032%	486,846	+1.102%
2026-03-02	47.4000	47.400000	47.090000	47.2500	-0.610%	264,739	-0.952%
2026-02-27	47.3500	47.569900	47.220000	47.5400	+1.257%	366,783	-1.557%
2026-02-26	46.9700	47.090000	46.800000	46.9500	-0.371%	221,987	-0.319%
2026-02-25	47.0000	47.178600	46.920000	47.1250	+0.074%	392,838	-0.690%
2026-02-24	47.0900	47.160000	46.910000	47.0900	+0.512%	370,918	-0.616%
2026-02-23	46.6500	46.949900	46.600000	46.8500	+0.386%	249,932	-0.107%
2026-02-20	46.6500	46.730000	46.300000	46.6700	+0.043%	281,798	+0.279%
2026-02-19	46.5300	46.650000	46.407600	46.6500	+0.452%	277,060	+0.322%
2026-02-18	46.5800	46.580000	46.330000	46.4400	-0.022%	456,596	+0.775%
2026-02-17	46.4800	46.480000	46.030000	46.4500	-0.365%	247,779	+0.753%
2026-02-13	46.4700	46.710000	46.300000	46.6200	+0.452%	374,917	+0.386%
2026-02-12	46.7500	46.780000	46.330000	46.4100	-0.812%	360,997	+0.840%
2026-02-11	46.2800	46.869900	46.260000	46.7900	+1.585%	383,230	+0.021%
2026-02-10	46.0800	46.158600	45.895300	46.0600	+0.174%	314,199	+1.607%
2026-02-09	45.9500	46.000000	45.712100	45.9800	+0.437%	280,068	+1.783%
2026-02-06	45.4800	45.830000	45.370000	45.7800	+1.328%	2,548,344	+2.228%
2026-02-05	45.3100	45.346533	45.100000	45.1800	-0.856%	311,270	+3.586%
2026-02-04	45.3600	45.665000	45.360000	45.5700	+1.741%	561,952	+2.699%
2026-02-03	44.3200	44.855000	44.190000	44.7900	+1.106%	328,447	+4.488%
2026-02-02	44.1700	44.340000	44.020100	44.3000	+0.431%	200,003	+5.643%
2026-01-30	44.0100	44.159900	43.750000	44.1100	0.000%	153,906	+6.098%
2026-01-29	44.0600	44.327600	43.925000	44.1100	+1.077%	385,164	+6.098%
2026-01-28	43.7100	43.800000	43.443200	43.6400	-0.502%	263,559	+7.241%
2026-01-27	43.5000	43.930000	43.475000	43.8600	+1.364%	183,545	+6.703%
2026-01-26	43.2500	43.390000	43.210100	43.2700	+0.464%	216,185	+8.158%
2026-01-23	42.6500	43.070000	42.650000	43.0700	+0.937%	176,194	+8.660%
2026-01-22	42.6900	42.762500	42.585000	42.6700	+0.164%	267,945	+9.679%
2026-01-21	42.3700	42.630000	42.250697	42.6000	+1.092%	1,012,333	+9.859%
2026-01-20	42.1400	42.340941	42.063000	42.1400	-0.425%	231,173	+11.058%
2026-01-16	42.4500	42.450000	42.269700	42.3200	-0.259%	364,567	+10.586%
2026-01-15	42.4000	42.559400	42.246500	42.4300	-0.562%	226,579	+10.299%
2026-01-14	42.1400	42.720000	42.140000	42.6700	+1.741%	204,244	+9.679%
2026-01-13	41.8600	42.120000	41.860000	41.9400	-0.309%	240,480	+11.588%
2026-01-12	42.0400	42.099200	41.870100	42.0700	+0.526%	181,269	+11.243%
2026-01-09	41.7900	41.930000	41.790000	41.8500	+0.432%	262,930	+11.828%
2026-01-08	41.3400	41.700000	41.310000	41.6700	+0.750%	221,653	+12.311%
2026-01-07	41.6100	41.610000	41.310000	41.3600	-0.625%	198,857	+13.153%
2026-01-06	41.8700	42.004000	41.595000	41.6200	-0.359%	206,635	+12.446%
2026-01-05	41.6800	41.779000	41.254000	41.7700	+0.192%	288,296	+12.042%
2026-01-02	41.5200	41.710000	41.320100	41.6900	+1.140%	361,432	+12.257%
2025-12-31	41.4400	41.440000	41.140000	41.2200	-0.603%	186,179	+13.537%
2025-12-30	41.4500	41.509900	41.260000	41.4700	-2.124%	147,291	+12.853%
2025-12-29	42.3600	42.409800	42.290000	42.3700	0.000%	220,353	+10.456%
2025-12-26	42.3700	42.370000	42.210000	42.3700	+0.118%	91,733	+10.456%
2025-12-24	42.3300	42.359900	42.243800	42.3200	+0.213%	59,962	+10.586%
2025-12-23	42.1300	42.260000	42.120100	42.2300	+0.596%	109,083	+10.822%
2025-12-22	41.9500	42.049900	41.907500	41.9800	+0.379%	127,215	+11.482%
2025-12-19	41.8500	41.969900	41.730000	41.8213	+0.291%	150,639	+11.905%
2025-12-18	41.8900	41.940700	41.680000	41.7000	-0.072%	129,421	+12.230%
2025-12-17	41.7500	41.850000	41.670000	41.7300	+0.312%	231,071	+12.150%
2025-12-16	42.0300	42.050000	41.560000	41.6000	-1.235%	184,203	+12.500%
2025-12-15	42.1800	42.180000	41.960000	42.1200	+0.453%	128,721	+11.111%
2025-12-12	42.0100	42.010000	41.764400	41.9300	-0.095%	89,262	+11.615%
2025-12-11	41.9000	42.069700	41.800000	41.9700	+0.431%	121,166	+11.508%
2025-12-10	41.4000	41.840000	41.377000	41.7900	+1.186%	161,256	+11.989%
2025-12-09	41.4000	41.530000	41.249400	41.3000	-0.338%	94,995	+13.317%
2025-12-08	41.6100	41.610000	41.380000	41.4400	-0.289%	121,762	+12.934%
2025-12-05	41.6400	41.831900	41.550000	41.5600	-0.479%	148,023	+12.608%
2025-12-04	41.9900	41.990000	41.690000	41.7600	-0.167%	236,183	+12.069%
2025-12-03	41.5800	41.880000	41.480000	41.8300	+0.844%	435,096	+11.881%
2025-12-02	41.6300	41.630000	41.240000	41.4800	+0.121%	168,516	+12.825%
2025-12-01	41.5700	41.669900	41.384000	41.4300	-0.048%	172,076	+12.962%
2025-11-28	41.3400	41.472000	41.260000	41.4500	+0.339%	135,067	+12.907%
2025-11-26	41.2200	41.420000	41.070000	41.3100	+0.511%	180,418	+13.290%
2025-11-25	40.7500	41.180000	40.750000	41.1000	+0.859%	260,775	+13.869%
2025-11-24	40.7300	40.879900	40.630000	40.7500	-0.294%	158,680	+14.847%
2025-11-21	40.5500	40.960000	40.460000	40.8700	+1.465%	236,791	+14.509%
2025-11-20	40.7300	40.757500	40.210100	40.2800	-1.056%	142,286	+16.187%
2025-11-19	40.8300	40.840000	40.500000	40.7100	-0.804%	106,265	+14.959%
2025-11-18	40.8400	41.099900	40.730000	41.0400	-0.049%	125,159	+14.035%
2025-11-17	41.0950	41.360000	40.930000	41.0600	-0.509%	181,120	+13.980%
2025-11-14	41.1800	41.339000	41.025000	41.2700	-0.024%	206,107	+13.400%
2025-11-13	41.2700	41.530000	41.150000	41.2800	0.000%	226,997	+13.372%
2025-11-12	41.2100	41.359900	41.060000	41.2800	+0.292%	146,432	+13.372%
2025-11-11	40.7200	41.179000	40.720000	41.1600	+1.579%	155,722	+13.703%
2025-11-10	40.3400	40.536000	40.190000	40.5200	+0.646%	102,791	+15.499%
2025-11-07	39.9500	40.260000	39.910000	40.2600	+0.824%	277,805	+16.244%
2025-11-06	39.9000	39.990000	39.830000	39.9310	+0.304%	230,980	+17.202%
2025-11-05	39.5700	39.880000	39.570000	39.8100	+0.823%	184,068	+17.558%
2025-11-04	39.4800	39.610000	39.390000	39.4850	-0.592%	175,191	+18.526%
2025-11-03	39.9100	39.910000	39.605000	39.7200	-0.351%	144,440	+17.825%
2025-10-31	39.6900	39.990000	39.690000	39.8600	-0.025%	110,267	+17.411%
2025-10-30	39.8800	40.069100	39.825000	39.8700	-0.722%	216,018	+17.381%
2025-10-29	40.3700	40.420000	40.060000	40.1600	-0.273%	115,053	+16.534%
2025-10-28	40.3700	40.409900	40.150000	40.2700	-0.248%	150,716	+16.216%
2025-10-27	40.3200	40.380000	40.210000	40.3700	+0.448%	102,515	+15.928%
2025-10-24	40.3000	40.300000	40.150500	40.1900	-0.223%	287,873	+16.447%
2025-10-23	40.2700	40.310000	40.150100	40.2800	+0.574%	169,982	+16.187%
2025-10-22	39.8900	40.180000	39.890000	40.0500	+0.075%	148,030	+16.854%
2025-10-21	40.1200	40.120000	39.905000	40.0200	-0.349%	185,851	+16.942%
2025-10-20	40.0900	40.164800	40.019000	40.1600	+0.282%	131,390	+16.534%
2025-10-17	39.7900	40.082900	39.790000	40.0469	+0.976%	159,053	+16.863%
2025-10-16	39.7300	39.877600	39.560000	39.6600	+0.329%	86,493	+18.003%
2025-10-15	39.5200	39.636700	39.320000	39.5300	+0.355%	143,834	+18.391%
2025-10-14	39.1700	39.469900	39.080000	39.3900	+0.357%	126,675	+18.812%
2025-10-13	39.2200	39.270000	39.128000	39.2500	+0.409%	111,005	+19.236%
2025-10-10	39.6600	39.660000	39.020000	39.0900	-1.487%	109,216	+19.724%
2025-10-09	40.0100	40.020000	39.570000	39.6800	-0.402%	197,547	+17.944%
2025-10-08	40.0200	40.020000	39.760500	39.8400	-0.100%	113,579	+17.470%
2025-10-07	39.9900	39.990000	39.775100	39.8800	-0.250%	126,829	+17.352%
2025-10-06	40.1100	40.110000	39.970000	39.9800	-0.374%	111,644	+17.059%
2025-10-03	40.0800	40.259400	40.025000	40.1300	+0.614%	90,950	+16.621%
2025-10-02	40.1300	40.139300	39.790000	39.8850	-0.536%	136,669	+17.337%
2025-10-01	39.8600	40.180000	39.840000	40.1000	+1.212%	124,298	+16.708%
2025-09-30	39.2200	39.620000	39.200000	39.6200	+0.737%	174,647	+18.122%
2025-09-29	39.4100	39.410000	39.220300	39.3300	-0.279%	85,184	+18.993%
2025-09-26	39.3300	39.460000	39.250000	39.4400	+0.638%	95,815	+18.661%
2025-09-25	39.3800	39.419300	39.116500	39.1900	-0.331%	114,211	+19.418%
2025-09-24	39.3600	39.440000	39.211000	39.3200	-0.102%	123,635	+19.023%
2025-09-23	39.4500	39.569900	39.350000	39.3600	+0.051%	155,131	+18.902%
2025-09-22	39.3400	39.500000	39.216100	39.3400	+0.204%	123,047	+18.963%
2025-09-19	39.5000	39.500000	39.240000	39.2600	-0.456%	223,181	+19.205%
2025-09-18	39.5000	39.570000	39.412000	39.4400	-0.542%	125,798	+18.661%
2025-09-17	39.7300	39.960000	39.560000	39.6550	-0.314%	103,609	+18.018%
2025-09-16	39.7000	39.840000	39.645400	39.7800	+0.202%	104,289	+17.647%
2025-09-15	39.7400	39.770000	39.564400	39.7000	+0.253%	113,983	+17.884%
2025-09-12	39.7100	39.849900	39.600000	39.6000	-0.826%	125,762	+18.182%
2025-09-11	39.7500	39.980000	39.610000	39.9300	+0.808%	166,959	+17.205%
2025-09-10	39.6700	39.684000	39.480000	39.6100	-0.101%	262,771	+18.152%
2025-09-09	39.5300	39.760000	39.530000	39.6500	+0.050%	225,813	+18.033%
2025-09-08	39.7800	39.780000	39.480000	39.6300	-0.201%	270,185	+18.092%
2025-09-05	39.7600	39.920000	39.570000	39.7100	+0.252%	144,435	+17.854%
2025-09-04	39.5800	39.679500	39.410000	39.6100	-0.502%	198,926	+18.152%
2025-09-03	40.0000	40.060000	39.754900	39.8100	-0.698%	200,142	+17.558%
2025-09-02	39.8600	40.103600	39.860000	40.0900	-0.149%	161,323	+16.737%
2025-08-29	39.9600	40.150000	39.770000	40.1500	+0.262%	94,044	+16.563%
2025-08-28	40.1700	40.170000	39.860000	40.0450	-0.062%	119,750	+16.869%
2025-08-27	39.8700	40.089900	39.720000	40.0700	+0.125%	149,255	+16.796%
2025-08-26	40.0900	40.090000	39.870000	40.0200	-0.349%	176,757	+16.942%
2025-08-25	40.5100	40.530000	40.100100	40.1600	-1.327%	138,225	+16.534%
2025-08-22	40.3800	40.760000	40.380000	40.7000	+1.043%	246,445	+14.988%
2025-08-21	40.1300	40.329900	40.109500	40.2800	-0.074%	189,903	+16.187%
2025-08-20	40.2500	40.420000	40.190000	40.3100	+0.599%	173,272	+16.100%
2025-08-19	40.0500	40.140000	39.890000	40.0700	+0.628%	190,970	+16.796%
2025-08-18	39.9000	39.940000	39.770000	39.8200	-0.325%	140,167	+17.529%
2025-08-15	39.7700	40.050000	39.770000	39.9500	+0.630%	135,660	+17.146%
2025-08-14	39.6800	39.760000	39.480000	39.7000	-0.401%	193,634	+17.884%
2025-08-13	39.6500	39.869800	39.514600	39.8600	+0.911%	198,902	+17.411%
2025-08-12	39.3400	39.541400	39.270100	39.5000	+0.868%	222,225	+18.481%
2025-08-11	39.2500	39.340000	39.001700	39.1600	-0.102%	146,306	+19.510%
2025-08-08	39.0800	39.229000	39.010000	39.2000	+0.901%	132,911	+19.388%
2025-08-07	38.8700	38.995200	38.710000	38.8500	+0.570%	218,357	+20.463%
2025-08-06	38.8600	38.860000	38.583500	38.6300	+0.104%	152,161	+21.149%
2025-08-05	38.5500	38.669900	38.440100	38.5900	+0.442%	133,080	+21.275%
2025-08-04	38.3600	38.490000	38.293700	38.4200	+0.576%	121,230	+21.812%
2025-08-01	38.3300	38.330000	37.960000	38.2000	+0.276%	296,764	+22.513%
2025-07-31	38.2900	38.379900	38.020000	38.0950	-1.436%	136,497	+22.851%
2025-07-30	38.8900	38.890000	38.420100	38.6500	-1.024%	157,361	+21.087%
2025-07-29	39.0100	39.050000	38.800000	39.0500	+0.205%	160,312	+19.846%
2025-07-28	39.1000	39.240000	38.930100	38.9700	-1.041%	143,364	+20.092%
2025-07-25	39.2600	39.455400	39.182700	39.3800	-0.455%	188,419	+18.842%
2025-07-24	39.5700	39.700000	39.475000	39.5600	-0.328%	111,950	+18.301%
2025-07-23	39.2200	39.690000	39.150000	39.6900	+1.587%	198,651	+17.914%
2025-07-22	38.6800	39.070000	38.460000	39.0700	+1.824%	176,634	+19.785%
2025-07-21	38.4800	38.580000	38.350000	38.3700	+0.471%	170,482	+21.970%
2025-07-18	38.5800	38.580000	38.160100	38.1900	-0.287%	128,222	+22.545%
2025-07-17	38.1800	38.409900	38.180000	38.3000	-0.364%	237,344	+22.193%
2025-07-16	38.3000	38.470000	38.195000	38.4400	+0.707%	254,665	+21.748%
2025-07-15	38.6300	38.640000	38.130400	38.1700	-1.344%	186,044	+22.609%
2025-07-14	38.5700	38.749700	38.550000	38.6900	-0.155%	235,606	+20.961%
2025-07-11	38.8100	38.820000	38.600000	38.7500	-0.437%	195,464	+20.774%
2025-07-10	38.7100	38.950000	38.472000	38.9200	+0.594%	185,020	+20.247%
2025-07-09	38.6800	38.749000	38.501000	38.6900	+0.415%	126,963	+20.961%
2025-07-08	38.2600	38.590000	38.100000	38.5300	+1.049%	136,419	+21.464%
2025-07-07	38.4800	38.480000	38.030000	38.1300	-1.256%	197,427	+22.738%
2025-07-03	38.7500	38.750000	38.550100	38.6150	-0.425%	97,524	+21.196%
2025-07-02	38.5500	38.810000	38.480000	38.7800	+0.937%	432,783	+20.681%
2025-07-01	38.0600	38.530000	37.935000	38.4200	+1.185%	331,272	+21.812%
2025-06-30	37.8300	37.990000	37.710000	37.9700	+0.185%	247,671	+23.255%
2025-06-27	37.9500	38.000000	37.700000	37.9000	+0.291%	390,511	+23.483%
2025-06-26	37.7700	37.864300	37.640000	37.7900	+1.016%	347,509	+23.842%
2025-06-25	37.5600	37.560000	37.370000	37.4100	-0.848%	210,008	+25.100%
2025-06-24	37.6800	37.810000	37.622700	37.7300	+0.133%	213,470	+24.039%
2025-06-23	37.5500	37.740000	37.490000	37.6800	-0.133%	187,316	+24.204%
2025-06-20	38.2000	38.200000	37.640000	37.7300	-0.449%	174,126	+24.039%
2025-06-18	38.0700	38.070000	37.800000	37.9000	-0.237%	492,051	+23.483%
2025-06-17	38.4600	38.460000	37.921900	37.9900	-0.783%	192,600	+23.190%
2025-06-16	38.5700	38.618000	38.240000	38.2900	-0.286%	198,270	+22.225%
2025-06-13	38.3600	38.480000	38.240000	38.4000	-0.415%	146,569	+21.875%
2025-06-12	38.4100	38.570000	38.320000	38.5600	+0.863%	147,698	+21.369%
2025-06-11	38.2000	38.250000	38.091000	38.2300	+0.447%	232,731	+22.417%
2025-06-10	37.8800	38.140000	37.860500	38.0600	+0.794%	340,499	+22.964%
2025-06-09	37.6100	37.850000	37.580000	37.7600	+0.319%	225,879	+23.941%
2025-06-06	37.4900	37.740000	37.490000	37.6400	+0.240%	146,017	+24.336%
2025-06-05	37.6700	37.689200	37.360000	37.5500	-0.530%	366,764	+24.634%
2025-06-04	37.9200	37.980000	37.732900	37.7500	-0.264%	289,797	+23.974%
2025-06-03	37.7500	37.910000	37.590000	37.8500	-0.369%	277,446	+23.646%
2025-06-02	37.8100	37.990000	37.540100	37.9900	+0.903%	230,100	+23.190%
2025-05-30	37.7100	37.710000	37.441700	37.6500	-0.080%	245,493	+24.303%
2025-05-29	37.6000	37.680000	37.420000	37.6800	+0.614%	141,360	+24.204%
2025-05-28	37.6300	37.630000	37.385000	37.4500	-0.637%	177,091	+24.967%
2025-05-27	37.8400	37.840000	37.640000	37.6900	+0.400%	280,599	+24.171%
2025-05-23	37.2800	37.560000	37.190000	37.5400	+0.374%	219,853	+24.667%
2025-05-22	37.3800	37.505000	37.216200	37.4000	-0.240%	178,038	+25.134%
2025-05-21	37.7800	37.894800	37.440000	37.4900	-0.662%	198,065	+24.833%
2025-05-20	37.5500	37.740000	37.550000	37.7400	+0.667%	163,842	+24.006%
2025-05-19	37.2500	37.510000	37.195000	37.4900	+0.348%	189,222	+24.833%
2025-05-16	37.1200	37.360000	37.060000	37.3600	+0.728%	166,707	+25.268%
2025-05-15	36.7800	37.120000	36.680000	37.0900	+1.422%	237,318	+26.180%
2025-05-14	37.0200	37.020000	36.540000	36.5700	-0.948%	213,069	+27.974%
2025-05-13	36.9500	37.020000	36.730100	36.9200	-0.027%	235,901	+26.761%
2025-05-12	36.8500	36.958100	36.750000	36.9300	+0.545%	181,752	+26.726%
2025-05-09	36.8400	36.889900	36.610000	36.7300	+0.520%	196,907	+27.416%
2025-05-08	36.8000	36.800000	36.540000	36.5400	-0.733%	243,205	+28.079%
2025-05-07	36.8900	36.960000	36.710000	36.8100	-0.379%	165,726	+27.139%
2025-05-06	37.1300	37.160000	36.910000	36.9500	+0.108%	160,277	+26.658%
2025-05-05	37.0200	37.192500	36.902900	36.9100	-0.405%	194,693	+26.795%
2025-05-02	37.0600	37.140000	36.831000	37.0600	+1.091%	192,835	+26.282%
2025-05-01	36.8200	36.820000	36.502100	36.6600	-0.299%	146,776	+27.660%
2025-04-30	36.8300	36.870000	36.476800	36.7700	-0.163%	398,315	+27.278%
2025-04-29	36.7300	36.930000	36.608800	36.8300	+0.382%	218,312	+27.070%
2025-04-28	36.3600	36.770000	36.360000	36.6900	+0.797%	285,176	+27.555%
2025-04-25	36.4600	36.520000	36.170100	36.4000	-0.329%	179,801	+28.571%
2025-04-24	36.1500	36.580000	36.130400	36.5200	+1.318%	192,984	+28.149%
2025-04-23	36.3300	36.410000	35.950000	36.0450	-0.208%	187,843	+29.838%
2025-04-22	35.8900	36.351400	35.762000	36.1200	+1.919%	348,528	+29.568%
2025-04-21	35.7600	35.760000	35.150000	35.4400	-0.645%	273,543	+32.054%
2025-04-17	35.5200	35.879700	35.430200	35.6700	+1.364%	173,456	+31.203%
2025-04-16	35.4300	35.568900	35.140000	35.1900	+0.142%	325,283	+32.992%
2025-04-15	35.2700	35.449600	35.140000	35.1400	+0.228%	213,676	+33.182%
2025-04-14	34.9000	35.239900	34.803000	35.0600	+0.950%	294,105	+33.485%
2025-04-11	34.2200	34.890000	34.013200	34.7300	+2.660%	705,251	+34.754%
2025-04-10	34.1800	34.180000	33.252700	33.8300	-2.027%	465,023	+38.339%
2025-04-09	32.6500	34.740000	32.515000	34.5300	+4.668%	479,922	+35.534%
2025-04-08	34.2700	34.350000	32.600200	32.9900	-1.493%	537,181	+41.861%
2025-04-07	33.1600	34.433500	32.940000	33.4900	-2.475%	571,991	+39.743%
2025-04-04	35.4000	36.110000	34.280000	34.3400	-5.659%	1,282,057	+36.284%
2025-04-03	36.8900	36.918700	36.356300	36.4000	-1.568%	703,692	+28.571%
2025-04-02	36.9800	37.050000	36.780000	36.9800	-0.297%	265,394	+26.555%
2025-04-01	37.1800	37.182400	36.920000	37.0900	+0.297%	325,199	+26.180%
2025-03-31	36.8400	37.180000	36.690000	36.9800	-0.484%	416,255	+26.555%
2025-03-28	37.3600	37.360000	37.070700	37.1600	-0.349%	301,470	+25.942%
2025-03-27	37.2200	37.356816	37.154800	37.2900	+0.188%	204,412	+25.503%
2025-03-26	37.2000	37.420000	37.120100	37.2200	-0.188%	186,830	+25.739%
2025-03-25	37.5000	37.505000	37.204700	37.2900	+0.377%	276,417	+25.503%
2025-03-24	37.2400	37.319900	37.050000	37.1500	-0.242%	191,677	+25.976%
2025-03-21	37.2100	37.290000	37.060000	37.2400	-0.321%	170,066	+25.671%
2025-03-20	37.2800	37.420000	37.080000	37.3600	-0.691%	605,613	+25.268%
2025-03-19	37.5700	37.660000	37.407800	37.6200	-0.053%	207,096	+24.402%
2025-03-18	37.6500	37.680000	37.501400	37.6400	+0.027%	262,102	+24.336%
2025-03-17	37.3700	37.660000	37.321500	37.6300	+1.238%	376,337	+24.369%
2025-03-14	37.0000	37.220000	36.830000	37.1700	+0.759%	194,656	+25.908%
2025-03-13	36.8200	37.019900	36.775500	36.8900	-0.054%	637,510	+26.864%
2025-03-12	36.9400	37.000000	36.640100	36.9100	-0.378%	411,405	+26.795%
2025-03-11	37.4600	37.460000	36.800000	37.0500	-1.068%	963,436	+26.316%
2025-03-10	37.3200	37.710000	37.210000	37.4500	0.000%	653,174	+24.967%
2025-03-07	36.9900	37.520000	36.990000	37.4500	+1.463%	377,472	+24.967%
2025-03-06	36.7700	36.990000	36.715000	36.9100	+0.408%	374,019	+26.795%
2025-03-05	36.5000	36.810000	36.430000	36.7600	+1.547%	513,866	+27.312%
2025-03-04	36.1800	36.490000	36.000100	36.2000	-0.413%	540,045	+29.282%
2025-03-03	36.5600	36.739900	36.151000	36.3500	+0.553%	362,746	+28.748%
2025-02-28	36.0900	36.280000	35.924700	36.1500	-0.138%	469,477	+29.461%
2025-02-27	36.2500	36.365000	36.060100	36.2000	-0.221%	291,716	+29.282%
2025-02-26	36.4300	36.490000	36.220300	36.2800	-0.793%	277,932	+28.997%
2025-02-25	36.5800	36.650000	36.441800	36.5700	+0.661%	229,897	+27.974%
2025-02-24	36.6300	36.630000	36.190000	36.3300	+0.609%	252,285	+28.819%
2025-02-21	36.1600	36.240000	36.040000	36.1100	0.000%	465,812	+29.604%
2025-02-20	35.9100	36.155000	35.910000	36.1100	+0.445%	479,851	+29.604%