GCOW
Pacer Global Cash Cows Dividend ETF
stockBATSETF
Market OpenOct 5, 2026 1:45:52 PM EDT
44.44USD-0.090%(-0.04)477,009
44.34Bid44.45Ask0.11SpreadGCOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.35 | 44.46 | 44.33 | 44.44 | -0.090% | 477,009 | 0.000% |
| 2026-10-02 | 44.46 | 44.59 | 44.42 | 44.48 | +0.045% | 223,730 | -0.090% |
| 2026-10-01 | 44.58 | 44.73 | 44.39 | 44.46 | -0.648% | 331,822 | -0.045% |
| 2026-09-30 | 45.09 | 45.09 | 44.70 | 44.75 | -0.156% | 265,864 | -0.693% |
| 2026-09-29 | 44.97 | 44.98 | 44.69 | 44.82 | -1.278% | 316,713 | -0.848% |
| 2026-09-28 | 45.42 | 45.49 | 45.28 | 45.40 | -0.088% | 249,059 | -2.115% |
| 2026-09-25 | 45.37 | 45.51 | 45.28 | 45.44 | +0.022% | 251,254 | -2.201% |
| 2026-09-24 | 45.61 | 45.66 | 45.40 | 45.43 | +0.022% | 224,202 | -2.179% |
| 2026-09-23 | 45.54 | 45.58 | 45.33 | 45.42 | -0.830% | 174,561 | -2.158% |
| 2026-09-22 | 46.00 | 46.00 | 45.76 | 45.80 | -0.283% | 217,497 | -2.969% |
| 2026-09-21 | 46.18 | 46.57 | 45.84 | 45.93 | +0.153% | 559,070 | -3.244% |
| 2026-09-18 | 45.96 | 45.96 | 45.70 | 45.86 | -1.260% | 186,473 | -3.096% |
| 2026-09-17 | 46.62 | 46.68 | 46.43 | 46.45 | +0.530% | 154,375 | -4.317% |
| 2026-09-16 | 46.74 | 46.74 | 46.06 | 46.20 | -1.198% | 208,007 | -3.810% |
| 2026-09-15 | 46.73 | 46.82 | 46.50 | 46.76 | -0.256% | 324,132 | -4.962% |
| 2026-09-14 | 46.80 | 47.02 | 46.73 | 46.88 | +0.709% | 283,736 | -5.205% |
| 2026-09-11 | 46.68 | 46.68 | 46.43 | 46.55 | +0.540% | 167,327 | -4.533% |
| 2026-09-10 | 46.49 | 46.51 | 46.27 | 46.30 | -0.194% | 207,935 | -4.017% |
| 2026-09-09 | 46.83 | 46.83 | 46.35 | 46.39 | -0.749% | 193,715 | -4.203% |
| 2026-09-08 | 47.07 | 47.07 | 46.72 | 46.74 | -0.746% | 308,326 | -4.921% |
| 2026-09-04 | 47.07 | 47.21 | 47.03 | 47.09 | -0.547% | 267,205 | -5.630% |
| 2026-09-03 | 47.44 | 47.46 | 47.19 | 47.35 | -0.504% | 352,524 | -6.146% |
| 2026-09-02 | 47.40 | 47.61 | 47.36 | 47.59 | +0.337% | 467,132 | -6.619% |
| 2026-09-01 | 47.55 | 47.63 | 47.39 | 47.43 | +0.127% | 190,169 | -6.304% |
| 2026-08-31 | 47.44 | 47.44 | 47.20 | 47.37 | +0.021% | 214,118 | -6.185% |
| 2026-08-28 | 47.39 | 47.52 | 47.22 | 47.36 | +0.169% | 433,195 | -6.166% |
| 2026-08-27 | 47.35 | 47.39 | 47.14 | 47.28 | -0.922% | 227,910 | -6.007% |
| 2026-08-26 | 47.92 | 47.92 | 47.70 | 47.72 | -0.521% | 167,092 | -6.873% |
| 2026-08-25 | 47.90 | 48.06 | 47.71 | 47.97 | +0.021% | 146,278 | -7.359% |
| 2026-08-24 | 47.97 | 48.05 | 47.81 | 47.96 | +0.104% | 320,243 | -7.339% |
| 2026-08-21 | 47.68 | 48.03 | 47.68 | 47.91 | +0.525% | 194,496 | -7.243% |
| 2026-08-20 | 47.48 | 47.80 | 47.48 | 47.66 | +0.105% | 478,427 | -6.756% |
| 2026-08-19 | 47.31 | 47.69 | 47.27 | 47.61 | +1.449% | 154,707 | -6.658% |
| 2026-08-18 | 46.85 | 47.06 | 46.84 | 46.93 | +0.708% | 224,562 | -5.306% |
| 2026-08-17 | 46.68 | 46.75 | 46.52 | 46.60 | -0.597% | 102,487 | -4.635% |
| 2026-08-14 | 46.89 | 46.93 | 46.71 | 46.88 | +0.278% | 236,843 | -5.205% |
| 2026-08-13 | 46.60 | 46.76 | 46.58 | 46.75 | +0.279% | 130,413 | -4.941% |
| 2026-08-12 | 46.64 | 46.66 | 46.50 | 46.62 | -0.470% | 143,554 | -4.676% |
| 2026-08-11 | 46.85 | 46.96 | 46.71 | 46.84 | +0.064% | 164,399 | -5.124% |
| 2026-08-10 | 46.76 | 46.88 | 46.66 | 46.81 | -0.341% | 288,736 | -5.063% |
| 2026-08-07 | 46.71 | 46.99 | 46.68 | 46.97 | +0.729% | 332,369 | -5.386% |
| 2026-08-06 | 46.68 | 46.79 | 46.46 | 46.63 | +0.822% | 225,922 | -4.697% |
| 2026-08-05 | 46.46 | 46.50 | 46.08 | 46.25 | -0.216% | 254,055 | -3.914% |
| 2026-08-04 | 46.21 | 46.39 | 46.00 | 46.35 | 0.000% | 254,304 | -4.121% |
| 2026-08-03 | 46.64 | 46.69 | 46.30 | 46.35 | -0.215% | 251,024 | -4.121% |
| 2026-07-31 | 46.35 | 46.53 | 46.03 | 46.45 | -0.727% | 197,462 | -4.327% |
| 2026-07-30 | 46.62 | 46.81 | 46.44 | 46.79 | +0.064% | 245,870 | -5.022% |
| 2026-07-29 | 46.74 | 47.04 | 46.46 | 46.76 | +0.972% | 251,329 | -4.962% |
| 2026-07-28 | 46.12 | 46.54 | 45.92 | 46.31 | +1.803% | 610,950 | -4.038% |
| 2026-07-27 | 45.37 | 45.73 | 45.37 | 45.49 | +0.375% | 176,800 | -2.308% |
| 2026-07-24 | 45.04 | 45.39 | 45.02 | 45.32 | +1.025% | 244,038 | -1.942% |
| 2026-07-23 | 44.98 | 45.06 | 44.75 | 44.86 | -0.949% | 246,920 | -0.936% |
| 2026-07-22 | 45.49 | 45.56 | 45.23 | 45.29 | +0.656% | 328,791 | -1.877% |
| 2026-07-21 | 45.00 | 45.03 | 44.81 | 44.99 | +0.167% | 263,576 | -1.233% |
| 2026-07-20 | 45.04 | 45.04 | 44.85 | 44.92 | -0.355% | 210,021 | -1.069% |
| 2026-07-17 | 45.24 | 45.42 | 44.96 | 45.08 | +0.513% | 238,944 | -1.420% |
| 2026-07-16 | 44.51 | 44.87 | 44.51 | 44.85 | +0.923% | 202,470 | -0.914% |
| 2026-07-15 | 44.23 | 44.51 | 44.15 | 44.44 | +0.475% | 235,990 | 0.000% |
| 2026-07-14 | 44.45 | 44.55 | 44.20 | 44.23 | -0.045% | 165,995 | +0.475% |
| 2026-07-13 | 44.29 | 44.47 | 44.22 | 44.25 | +0.363% | 271,761 | +0.429% |
| 2026-07-10 | 44.08 | 44.11 | 43.95 | 44.09 | +0.570% | 179,156 | +0.794% |
| 2026-07-09 | 43.82 | 43.92 | 43.75 | 43.84 | -0.454% | 159,490 | +1.369% |
| 2026-07-08 | 44.00 | 44.12 | 43.94 | 44.04 | -0.249% | 263,681 | +0.908% |
| 2026-07-07 | 44.40 | 44.60 | 44.15 | 44.15 | +0.387% | 895,330 | +0.657% |
| 2026-07-06 | 44.08 | 44.08 | 43.77 | 43.98 | -0.136% | 298,190 | +1.046% |
| 2026-07-02 | 43.75 | 44.05 | 43.69 | 44.04 | +2.371% | 254,891 | +0.908% |
| 2026-07-01 | 43.12 | 43.16 | 42.99 | 43.02 | -0.647% | 640,290 | +3.301% |
| 2026-06-30 | 43.54 | 43.55 | 43.19 | 43.30 | -0.915% | 318,148 | +2.633% |
| 2026-06-29 | 43.95 | 43.95 | 43.55 | 43.70 | +0.092% | 265,595 | +1.693% |
| 2026-06-26 | 43.57 | 43.75 | 43.52 | 43.66 | +0.483% | 155,657 | +1.787% |
| 2026-06-25 | 43.39 | 43.63 | 43.35 | 43.45 | +0.532% | 234,032 | +2.278% |
| 2026-06-24 | 43.40 | 43.44 | 43.19 | 43.22 | -0.506% | 250,311 | +2.823% |
| 2026-06-23 | 43.50 | 43.53 | 43.23 | 43.44 | 0.000% | 402,828 | +2.302% |
| 2026-06-22 | 43.22 | 43.58 | 43.16 | 43.44 | -0.481% | 282,725 | +2.302% |
| 2026-06-18 | 44.00 | 44.00 | 43.61 | 43.65 | -1.311% | 333,467 | +1.810% |
| 2026-06-17 | 44.83 | 44.83 | 44.12 | 44.23 | -1.711% | 276,696 | +0.475% |
| 2026-06-16 | 45.14 | 45.14 | 44.94 | 45.00 | -0.133% | 226,573 | -1.244% |
| 2026-06-15 | 45.39 | 45.39 | 45.06 | 45.06 | -1.249% | 313,215 | -1.376% |
| 2026-06-12 | 45.43 | 45.76 | 45.43 | 45.63 | +0.220% | 132,040 | -2.608% |
| 2026-06-11 | 45.37 | 45.68 | 45.30 | 45.53 | +1.021% | 292,241 | -2.394% |
| 2026-06-10 | 45.08 | 45.31 | 45.04 | 45.07 | +0.111% | 329,813 | -1.398% |
| 2026-06-09 | 45.28 | 45.28 | 44.80 | 45.02 | -0.133% | 447,000 | -1.288% |
| 2026-06-08 | 45.30 | 45.38 | 45.03 | 45.08 | +0.156% | 260,777 | -1.420% |
| 2026-06-05 | 45.50 | 45.50 | 45.00 | 45.01 | -0.924% | 380,155 | -1.266% |
| 2026-06-04 | 45.59 | 45.69 | 45.38 | 45.43 | -0.851% | 253,583 | -2.179% |
| 2026-06-03 | 46.10 | 46.10 | 45.79 | 45.82 | -0.564% | 180,505 | -3.012% |
| 2026-06-02 | 45.94 | 46.12 | 45.91 | 46.08 | +0.458% | 186,685 | -3.559% |
| 2026-06-01 | 46.02 | 46.04 | 45.84 | 45.87 | -0.022% | 155,272 | -3.118% |
| 2026-05-29 | 46.14 | 46.14 | 45.85 | 45.88 | -0.391% | 254,912 | -3.139% |
| 2026-05-28 | 46.21 | 46.21 | 46.01 | 46.06 | -0.217% | 231,163 | -3.517% |
| 2026-05-27 | 46.21 | 46.31 | 46.00 | 46.16 | -0.367% | 257,648 | -3.726% |
| 2026-05-26 | 46.79 | 46.79 | 46.20 | 46.33 | -0.665% | 221,437 | -4.079% |
| 2026-05-22 | 46.65 | 46.71 | 46.53 | 46.64 | -0.257% | 352,990 | -4.717% |
| 2026-05-21 | 46.64 | 46.83 | 46.44 | 46.76 | +0.343% | 189,385 | -4.962% |
| 2026-05-20 | 46.67 | 46.75 | 46.50 | 46.60 | -0.064% | 215,132 | -4.635% |
| 2026-05-19 | 46.51 | 46.69 | 46.39 | 46.63 | +0.107% | 162,324 | -4.697% |
| 2026-05-18 | 46.29 | 46.59 | 46.16 | 46.58 | +1.239% | 228,903 | -4.594% |
| 2026-05-15 | 46.26 | 46.26 | 45.93 | 46.01 | -0.841% | 264,317 | -3.412% |
| 2026-05-14 | 46.46 | 46.49 | 46.33 | 46.40 | +0.129% | 340,453 | -4.224% |
| 2026-05-13 | 46.24 | 46.35 | 46.00 | 46.34 | +0.325% | 202,428 | -4.100% |
| 2026-05-12 | 45.87 | 46.25 | 45.79 | 46.19 | +0.500% | 207,860 | -3.789% |
| 2026-05-11 | 45.80 | 46.05 | 45.80 | 45.96 | +0.856% | 217,694 | -3.307% |
| 2026-05-08 | 45.71 | 45.71 | 45.51 | 45.57 | +0.352% | 227,431 | -2.480% |
| 2026-05-07 | 45.99 | 45.99 | 45.41 | 45.41 | -1.497% | 226,214 | -2.136% |
| 2026-05-06 | 46.30 | 46.30 | 46.06 | 46.10 | -0.022% | 511,133 | -3.601% |
| 2026-05-05 | 46.03 | 46.42 | 45.79 | 46.11 | +0.721% | 246,255 | -3.622% |
| 2026-05-04 | 46.00 | 46.00 | 45.69 | 45.78 | -0.909% | 299,268 | -2.927% |
| 2026-05-01 | 46.33 | 46.48 | 46.20 | 46.20 | -0.388% | 236,168 | -3.810% |
| 2026-04-30 | 45.82 | 46.47 | 45.78 | 46.38 | +2.114% | 198,413 | -4.183% |
| 2026-04-29 | 45.53 | 45.57 | 45.32 | 45.42 | -0.569% | 227,307 | -2.158% |
| 2026-04-28 | 45.78 | 45.83 | 45.56 | 45.68 | +0.484% | 308,409 | -2.715% |
| 2026-04-27 | 45.79 | 45.85 | 45.43 | 45.46 | -0.634% | 195,128 | -2.244% |
| 2026-04-24 | 45.98 | 45.98 | 45.62 | 45.75 | -0.522% | 348,760 | -2.863% |
| 2026-04-23 | 45.90 | 46.05 | 45.78 | 45.99 | +0.767% | 329,073 | -3.370% |
| 2026-04-22 | 45.75 | 45.77 | 45.56 | 45.64 | +0.396% | 351,306 | -2.629% |
| 2026-04-21 | 45.84 | 45.92 | 45.46 | 45.46 | -0.980% | 441,089 | -2.244% |
| 2026-04-20 | 45.92 | 46.10 | 45.87 | 45.91 | 0.000% | 319,122 | -3.202% |
| 2026-04-17 | 46.42 | 46.42 | 45.78 | 45.91 | -0.671% | 676,076 | -3.202% |
| 2026-04-16 | 45.94 | 46.28 | 45.94 | 46.22 | +0.631% | 361,339 | -3.851% |
| 2026-04-15 | 46.13 | 46.16 | 45.91 | 45.93 | -0.584% | 273,162 | -3.244% |
| 2026-04-14 | 46.32 | 46.33 | 46.05 | 46.20 | -0.452% | 367,887 | -3.810% |
| 2026-04-13 | 46.27 | 46.42 | 46.16 | 46.41 | +0.065% | 190,373 | -4.245% |
| 2026-04-10 | 46.52 | 46.53 | 46.26 | 46.38 | -0.065% | 159,102 | -4.183% |
| 2026-04-09 | 46.44 | 46.62 | 46.35 | 46.41 | -0.429% | 565,955 | -4.245% |
| 2026-04-08 | 46.62 | 46.62 | 45.88 | 46.61 | +0.626% | 352,402 | -4.656% |
| 2026-04-07 | 46.32 | 46.34 | 46.02 | 46.32 | -0.172% | 578,801 | -4.059% |
| 2026-04-06 | 46.32 | 46.41 | 46.10 | 46.40 | +0.259% | 380,713 | -4.224% |
| 2026-04-02 | 46.06 | 46.28 | 46.00 | 46.28 | +0.369% | 199,694 | -3.976% |
| 2026-04-01 | 46.29 | 46.38 | 45.85 | 46.11 | -0.281% | 476,591 | -3.622% |
| 2026-03-31 | 46.30 | 46.41 | 45.86 | 46.24 | +0.851% | 281,252 | -3.893% |
| 2026-03-30 | 45.92 | 46.18 | 45.73 | 45.85 | +0.659% | 279,359 | -3.075% |
| 2026-03-27 | 45.45 | 45.79 | 45.38 | 45.55 | +0.286% | 542,998 | -2.437% |
| 2026-03-26 | 45.53 | 45.76 | 45.34 | 45.42 | -0.613% | 571,764 | -2.158% |
| 2026-03-25 | 45.50 | 45.77 | 45.48 | 45.70 | +0.883% | 224,994 | -2.757% |
| 2026-03-24 | 44.91 | 45.54 | 44.86 | 45.30 | +0.488% | 178,614 | -1.898% |
| 2026-03-23 | 44.86 | 45.34 | 44.71 | 45.08 | +0.490% | 211,904 | -1.420% |
| 2026-03-20 | 45.47 | 45.47 | 44.67 | 44.86 | -1.472% | 287,554 | -0.936% |
| 2026-03-19 | 45.26 | 45.69 | 45.19 | 45.53 | +0.597% | 351,467 | -2.394% |
| 2026-03-18 | 45.75 | 45.75 | 45.24 | 45.26 | -1.459% | 525,408 | -1.812% |
| 2026-03-17 | 46.02 | 46.16 | 45.87 | 45.93 | +0.657% | 379,712 | -3.244% |
| 2026-03-16 | 45.48 | 45.74 | 45.39 | 45.63 | +0.862% | 330,698 | -2.608% |
| 2026-03-13 | 45.42 | 45.60 | 45.17 | 45.24 | -0.044% | 217,243 | -1.768% |
| 2026-03-12 | 45.16 | 45.36 | 45.07 | 45.26 | -0.264% | 171,332 | -1.812% |
| 2026-03-11 | 45.26 | 45.38 | 45.10 | 45.38 | +0.420% | 423,358 | -2.071% |
| 2026-03-10 | 45.39 | 45.63 | 45.17 | 45.19 | -0.419% | 324,010 | -1.660% |
| 2026-03-09 | 45.00 | 45.44 | 44.66 | 45.38 | +0.243% | 423,817 | -2.071% |
| 2026-03-06 | 44.95 | 45.37 | 44.67 | 45.27 | +0.199% | 576,628 | -1.833% |
| 2026-03-05 | 45.55 | 45.56 | 44.92 | 45.18 | -2.314% | 230,475 | -1.638% |
| 2026-03-04 | 46.33 | 46.41 | 45.90 | 46.25 | -0.086% | 355,563 | -3.914% |
| 2026-03-03 | 46.15 | 46.39 | 45.65 | 46.29 | -2.032% | 486,846 | -3.997% |
| 2026-03-02 | 47.40 | 47.40 | 47.09 | 47.25 | -0.610% | 264,739 | -5.947% |
| 2026-02-27 | 47.35 | 47.57 | 47.22 | 47.54 | +1.257% | 366,783 | -6.521% |
| 2026-02-26 | 46.97 | 47.09 | 46.80 | 46.95 | -0.371% | 221,987 | -5.346% |
| 2026-02-25 | 47.00 | 47.18 | 46.92 | 47.13 | +0.074% | 392,838 | -5.698% |
| 2026-02-24 | 47.09 | 47.16 | 46.91 | 47.09 | +0.512% | 370,918 | -5.628% |
| 2026-02-23 | 46.65 | 46.95 | 46.60 | 46.85 | +0.386% | 249,932 | -5.144% |
| 2026-02-20 | 46.65 | 46.73 | 46.30 | 46.67 | +0.043% | 281,798 | -4.778% |
| 2026-02-19 | 46.53 | 46.65 | 46.41 | 46.65 | +0.452% | 277,060 | -4.737% |
| 2026-02-18 | 46.58 | 46.58 | 46.33 | 46.44 | -0.022% | 456,596 | -4.307% |
| 2026-02-17 | 46.48 | 46.48 | 46.03 | 46.45 | -0.365% | 247,779 | -4.327% |
| 2026-02-13 | 46.47 | 46.71 | 46.30 | 46.62 | +0.452% | 374,917 | -4.676% |
| 2026-02-12 | 46.75 | 46.78 | 46.33 | 46.41 | -0.812% | 360,997 | -4.245% |
| 2026-02-11 | 46.28 | 46.87 | 46.26 | 46.79 | +1.585% | 383,230 | -5.022% |
| 2026-02-10 | 46.08 | 46.16 | 45.90 | 46.06 | +0.174% | 314,199 | -3.517% |
| 2026-02-09 | 45.95 | 46.00 | 45.71 | 45.98 | +0.437% | 280,068 | -3.349% |
| 2026-02-06 | 45.48 | 45.83 | 45.37 | 45.78 | +1.328% | 2,548,344 | -2.927% |
| 2026-02-05 | 45.31 | 45.35 | 45.10 | 45.18 | -0.856% | 311,270 | -1.638% |
| 2026-02-04 | 45.36 | 45.66 | 45.36 | 45.57 | +1.741% | 561,952 | -2.480% |
| 2026-02-03 | 44.32 | 44.85 | 44.19 | 44.79 | +1.106% | 328,447 | -0.781% |
| 2026-02-02 | 44.17 | 44.34 | 44.02 | 44.30 | +0.431% | 200,003 | +0.316% |
| 2026-01-30 | 44.01 | 44.16 | 43.75 | 44.11 | 0.000% | 153,906 | +0.748% |
| 2026-01-29 | 44.06 | 44.33 | 43.92 | 44.11 | +1.077% | 385,164 | +0.748% |
| 2026-01-28 | 43.71 | 43.80 | 43.44 | 43.64 | -0.502% | 263,559 | +1.833% |
| 2026-01-27 | 43.50 | 43.93 | 43.48 | 43.86 | +1.364% | 183,545 | +1.322% |
| 2026-01-26 | 43.25 | 43.39 | 43.21 | 43.27 | +0.464% | 216,185 | +2.704% |
| 2026-01-23 | 42.65 | 43.07 | 42.65 | 43.07 | +0.937% | 176,194 | +3.181% |
| 2026-01-22 | 42.69 | 42.76 | 42.59 | 42.67 | +0.164% | 267,945 | +4.148% |
| 2026-01-21 | 42.37 | 42.63 | 42.25 | 42.60 | +1.092% | 1,012,333 | +4.319% |
| 2026-01-20 | 42.14 | 42.34 | 42.06 | 42.14 | -0.425% | 231,173 | +5.458% |
| 2026-01-16 | 42.45 | 42.45 | 42.27 | 42.32 | -0.259% | 364,567 | +5.009% |
| 2026-01-15 | 42.40 | 42.56 | 42.25 | 42.43 | -0.562% | 226,579 | +4.737% |
| 2026-01-14 | 42.14 | 42.72 | 42.14 | 42.67 | +1.741% | 204,244 | +4.148% |
| 2026-01-13 | 41.86 | 42.12 | 41.86 | 41.94 | -0.309% | 240,480 | +5.961% |
| 2026-01-12 | 42.04 | 42.10 | 41.87 | 42.07 | +0.526% | 181,269 | +5.633% |
| 2026-01-09 | 41.79 | 41.93 | 41.79 | 41.85 | +0.432% | 262,930 | +6.189% |
| 2026-01-08 | 41.34 | 41.70 | 41.31 | 41.67 | +0.750% | 221,653 | +6.647% |
| 2026-01-07 | 41.61 | 41.61 | 41.31 | 41.36 | -0.625% | 198,857 | +7.447% |
| 2026-01-06 | 41.87 | 42.00 | 41.59 | 41.62 | -0.359% | 206,635 | +6.776% |
| 2026-01-05 | 41.68 | 41.78 | 41.25 | 41.77 | +0.192% | 288,296 | +6.392% |
| 2026-01-02 | 41.52 | 41.71 | 41.32 | 41.69 | +1.140% | 361,432 | +6.596% |
| 2025-12-31 | 41.44 | 41.44 | 41.14 | 41.22 | -0.603% | 186,179 | +7.812% |
| 2025-12-30 | 41.45 | 41.51 | 41.26 | 41.47 | -2.124% | 147,291 | +7.162% |
| 2025-12-29 | 42.36 | 42.41 | 42.29 | 42.37 | 0.000% | 220,353 | +4.886% |
| 2025-12-26 | 42.37 | 42.37 | 42.21 | 42.37 | +0.118% | 91,733 | +4.886% |
| 2025-12-24 | 42.33 | 42.36 | 42.24 | 42.32 | +0.213% | 59,962 | +5.009% |
| 2025-12-23 | 42.13 | 42.26 | 42.12 | 42.23 | +0.596% | 109,083 | +5.233% |
| 2025-12-22 | 41.95 | 42.05 | 41.91 | 41.98 | +0.379% | 127,215 | +5.860% |
| 2025-12-19 | 41.85 | 41.97 | 41.73 | 41.82 | +0.291% | 150,639 | +6.262% |
| 2025-12-18 | 41.89 | 41.94 | 41.68 | 41.70 | -0.072% | 129,421 | +6.571% |
| 2025-12-17 | 41.75 | 41.85 | 41.67 | 41.73 | +0.312% | 231,071 | +6.494% |
| 2025-12-16 | 42.03 | 42.05 | 41.56 | 41.60 | -1.235% | 184,203 | +6.827% |
| 2025-12-15 | 42.18 | 42.18 | 41.96 | 42.12 | +0.453% | 128,721 | +5.508% |
| 2025-12-12 | 42.01 | 42.01 | 41.76 | 41.93 | -0.095% | 89,262 | +5.986% |
| 2025-12-11 | 41.90 | 42.07 | 41.80 | 41.97 | +0.431% | 121,166 | +5.885% |
| 2025-12-10 | 41.40 | 41.84 | 41.38 | 41.79 | +1.186% | 161,256 | +6.341% |
| 2025-12-09 | 41.40 | 41.53 | 41.25 | 41.30 | -0.338% | 94,995 | +7.603% |
| 2025-12-08 | 41.61 | 41.61 | 41.38 | 41.44 | -0.289% | 121,762 | +7.239% |
| 2025-12-05 | 41.64 | 41.83 | 41.55 | 41.56 | -0.479% | 148,023 | +6.930% |
| 2025-12-04 | 41.99 | 41.99 | 41.69 | 41.76 | -0.167% | 236,183 | +6.418% |
| 2025-12-03 | 41.58 | 41.88 | 41.48 | 41.83 | +0.844% | 435,096 | +6.240% |
| 2025-12-02 | 41.63 | 41.63 | 41.24 | 41.48 | +0.121% | 168,516 | +7.136% |
| 2025-12-01 | 41.57 | 41.67 | 41.38 | 41.43 | -0.048% | 172,076 | +7.265% |
| 2025-11-28 | 41.34 | 41.47 | 41.26 | 41.45 | +0.339% | 135,067 | +7.214% |
| 2025-11-26 | 41.22 | 41.42 | 41.07 | 41.31 | +0.511% | 180,418 | +7.577% |
| 2025-11-25 | 40.75 | 41.18 | 40.75 | 41.10 | +0.859% | 260,775 | +8.127% |
| 2025-11-24 | 40.73 | 40.88 | 40.63 | 40.75 | -0.294% | 158,680 | +9.055% |
| 2025-11-21 | 40.55 | 40.96 | 40.46 | 40.87 | +1.465% | 236,791 | +8.735% |
| 2025-11-20 | 40.73 | 40.76 | 40.21 | 40.28 | -1.056% | 142,286 | +10.328% |
| 2025-11-19 | 40.83 | 40.84 | 40.50 | 40.71 | -0.804% | 106,265 | +9.162% |
| 2025-11-18 | 40.84 | 41.10 | 40.73 | 41.04 | -0.049% | 125,159 | +8.285% |
| 2025-11-17 | 41.09 | 41.36 | 40.93 | 41.06 | -0.509% | 181,120 | +8.232% |
| 2025-11-14 | 41.18 | 41.34 | 41.02 | 41.27 | -0.024% | 206,107 | +7.681% |
| 2025-11-13 | 41.27 | 41.53 | 41.15 | 41.28 | 0.000% | 226,997 | +7.655% |
| 2025-11-12 | 41.21 | 41.36 | 41.06 | 41.28 | +0.292% | 146,432 | +7.655% |
| 2025-11-11 | 40.72 | 41.18 | 40.72 | 41.16 | +1.579% | 155,722 | +7.969% |
| 2025-11-10 | 40.34 | 40.54 | 40.19 | 40.52 | +0.646% | 102,791 | +9.674% |
| 2025-11-07 | 39.95 | 40.26 | 39.91 | 40.26 | +0.824% | 277,805 | +10.383% |
| 2025-11-06 | 39.90 | 39.99 | 39.83 | 39.93 | +0.304% | 230,980 | +11.292% |
| 2025-11-05 | 39.57 | 39.88 | 39.57 | 39.81 | +0.823% | 184,068 | +11.630% |
| 2025-11-04 | 39.48 | 39.61 | 39.39 | 39.48 | -0.592% | 175,191 | +12.549% |
| 2025-11-03 | 39.91 | 39.91 | 39.60 | 39.72 | -0.351% | 144,440 | +11.883% |
| 2025-10-31 | 39.69 | 39.99 | 39.69 | 39.86 | -0.025% | 110,267 | +11.490% |
| 2025-10-30 | 39.88 | 40.07 | 39.83 | 39.87 | -0.722% | 216,018 | +11.462% |
| 2025-10-29 | 40.37 | 40.42 | 40.06 | 40.16 | -0.273% | 115,053 | +10.657% |
| 2025-10-28 | 40.37 | 40.41 | 40.15 | 40.27 | -0.248% | 150,716 | +10.355% |
| 2025-10-27 | 40.32 | 40.38 | 40.21 | 40.37 | +0.448% | 102,515 | +10.082% |
| 2025-10-24 | 40.30 | 40.30 | 40.15 | 40.19 | -0.223% | 287,873 | +10.575% |
| 2025-10-23 | 40.27 | 40.31 | 40.15 | 40.28 | +0.574% | 169,982 | +10.328% |
| 2025-10-22 | 39.89 | 40.18 | 39.89 | 40.05 | +0.075% | 148,030 | +10.961% |
| 2025-10-21 | 40.12 | 40.12 | 39.91 | 40.02 | -0.349% | 185,851 | +11.044% |
| 2025-10-20 | 40.09 | 40.16 | 40.02 | 40.16 | +0.282% | 131,390 | +10.657% |
| 2025-10-17 | 39.79 | 40.08 | 39.79 | 40.05 | +0.976% | 159,053 | +10.970% |
| 2025-10-16 | 39.73 | 39.88 | 39.56 | 39.66 | +0.329% | 86,493 | +12.052% |
| 2025-10-15 | 39.52 | 39.64 | 39.32 | 39.53 | +0.355% | 143,834 | +12.421% |
| 2025-10-14 | 39.17 | 39.47 | 39.08 | 39.39 | +0.357% | 126,675 | +12.821% |
| 2025-10-13 | 39.22 | 39.27 | 39.13 | 39.25 | +0.409% | 111,005 | +13.223% |
| 2025-10-10 | 39.66 | 39.66 | 39.02 | 39.09 | -1.487% | 109,216 | +13.686% |
| 2025-10-09 | 40.01 | 40.02 | 39.57 | 39.68 | -0.402% | 197,547 | +11.996% |
| 2025-10-08 | 40.02 | 40.02 | 39.76 | 39.84 | -0.100% | 113,579 | +11.546% |
| 2025-10-07 | 39.99 | 39.99 | 39.78 | 39.88 | -0.250% | 126,829 | +11.434% |
| 2025-10-06 | 40.11 | 40.11 | 39.97 | 39.98 | -0.374% | 111,644 | +11.156% |
| 2025-10-03 | 40.08 | 40.26 | 40.02 | 40.13 | +0.614% | 90,950 | +10.740% |
| 2025-10-02 | 40.13 | 40.14 | 39.79 | 39.88 | -0.536% | 136,669 | +11.420% |
| 2025-10-01 | 39.86 | 40.18 | 39.84 | 40.10 | +1.212% | 124,298 | +10.823% |
| 2025-09-30 | 39.22 | 39.62 | 39.20 | 39.62 | +0.737% | 174,647 | +12.166% |
| 2025-09-29 | 39.41 | 39.41 | 39.22 | 39.33 | -0.279% | 85,184 | +12.993% |
| 2025-09-26 | 39.33 | 39.46 | 39.25 | 39.44 | +0.638% | 95,815 | +12.677% |
| 2025-09-25 | 39.38 | 39.42 | 39.12 | 39.19 | -0.331% | 114,211 | +13.396% |
| 2025-09-24 | 39.36 | 39.44 | 39.21 | 39.32 | -0.102% | 123,635 | +13.021% |
| 2025-09-23 | 39.45 | 39.57 | 39.35 | 39.36 | +0.051% | 155,131 | +12.907% |
| 2025-09-22 | 39.34 | 39.50 | 39.22 | 39.34 | +0.204% | 123,047 | +12.964% |
| 2025-09-19 | 39.50 | 39.50 | 39.24 | 39.26 | -0.456% | 223,181 | +13.194% |
| 2025-09-18 | 39.50 | 39.57 | 39.41 | 39.44 | -0.542% | 125,798 | +12.677% |
| 2025-09-17 | 39.73 | 39.96 | 39.56 | 39.66 | -0.314% | 103,609 | +12.067% |
| 2025-09-16 | 39.70 | 39.84 | 39.65 | 39.78 | +0.202% | 104,289 | +11.714% |
| 2025-09-15 | 39.74 | 39.77 | 39.56 | 39.70 | +0.253% | 113,983 | +11.940% |
| 2025-09-12 | 39.71 | 39.85 | 39.60 | 39.60 | -0.826% | 125,762 | +12.222% |
| 2025-09-11 | 39.75 | 39.98 | 39.61 | 39.93 | +0.808% | 166,959 | +11.295% |
| 2025-09-10 | 39.67 | 39.68 | 39.48 | 39.61 | -0.101% | 262,771 | +12.194% |
| 2025-09-09 | 39.53 | 39.76 | 39.53 | 39.65 | +0.050% | 225,813 | +12.081% |
| 2025-09-08 | 39.78 | 39.78 | 39.48 | 39.63 | -0.201% | 270,185 | +12.137% |
| 2025-09-05 | 39.76 | 39.92 | 39.57 | 39.71 | +0.252% | 144,435 | +11.911% |
| 2025-09-04 | 39.58 | 39.68 | 39.41 | 39.61 | -0.502% | 198,926 | +12.194% |
| 2025-09-03 | 40.00 | 40.06 | 39.75 | 39.81 | -0.698% | 200,142 | +11.630% |
| 2025-09-02 | 39.86 | 40.10 | 39.86 | 40.09 | -0.149% | 161,323 | +10.851% |
| 2025-08-29 | 39.96 | 40.15 | 39.77 | 40.15 | +0.262% | 94,044 | +10.685% |
| 2025-08-28 | 40.17 | 40.17 | 39.86 | 40.05 | -0.062% | 119,750 | +10.975% |
| 2025-08-27 | 39.87 | 40.09 | 39.72 | 40.07 | +0.125% | 149,255 | +10.906% |
| 2025-08-26 | 40.09 | 40.09 | 39.87 | 40.02 | -0.349% | 176,757 | +11.044% |
| 2025-08-25 | 40.51 | 40.53 | 40.10 | 40.16 | -1.327% | 138,225 | +10.657% |
| 2025-08-22 | 40.38 | 40.76 | 40.38 | 40.70 | +1.043% | 246,445 | +9.189% |
| 2025-08-21 | 40.13 | 40.33 | 40.11 | 40.28 | -0.074% | 189,903 | +10.328% |
| 2025-08-20 | 40.25 | 40.42 | 40.19 | 40.31 | +0.599% | 173,272 | +10.246% |
| 2025-08-19 | 40.05 | 40.14 | 39.89 | 40.07 | +0.628% | 190,970 | +10.906% |
| 2025-08-18 | 39.90 | 39.94 | 39.77 | 39.82 | -0.325% | 140,167 | +11.602% |
| 2025-08-15 | 39.77 | 40.05 | 39.77 | 39.95 | +0.630% | 135,660 | +11.239% |
| 2025-08-14 | 39.68 | 39.76 | 39.48 | 39.70 | -0.401% | 193,634 | +11.940% |
| 2025-08-13 | 39.65 | 39.87 | 39.51 | 39.86 | +0.911% | 198,902 | +11.490% |
| 2025-08-12 | 39.34 | 39.54 | 39.27 | 39.50 | +0.868% | 222,225 | +12.506% |
| 2025-08-11 | 39.25 | 39.34 | 39.00 | 39.16 | -0.102% | 146,306 | +13.483% |
| 2025-08-08 | 39.08 | 39.23 | 39.01 | 39.20 | +0.901% | 132,911 | +13.367% |
| 2025-08-07 | 38.87 | 39.00 | 38.71 | 38.85 | +0.570% | 218,357 | +14.389% |
| 2025-08-06 | 38.86 | 38.86 | 38.58 | 38.63 | +0.104% | 152,161 | +15.040% |
| 2025-08-05 | 38.55 | 38.67 | 38.44 | 38.59 | +0.442% | 133,080 | +15.159% |
| 2025-08-04 | 38.36 | 38.49 | 38.29 | 38.42 | +0.576% | 121,230 | +15.669% |
| 2025-08-01 | 38.33 | 38.33 | 37.96 | 38.20 | +0.276% | 296,764 | +16.335% |
| 2025-07-31 | 38.29 | 38.38 | 38.02 | 38.09 | -1.436% | 136,497 | +16.656% |
| 2025-07-30 | 38.89 | 38.89 | 38.42 | 38.65 | -1.024% | 157,361 | +14.981% |
| 2025-07-29 | 39.01 | 39.05 | 38.80 | 39.05 | +0.205% | 160,312 | +13.803% |
| 2025-07-28 | 39.10 | 39.24 | 38.93 | 38.97 | -1.041% | 143,364 | +14.036% |
| 2025-07-25 | 39.26 | 39.46 | 39.18 | 39.38 | -0.455% | 188,419 | +12.849% |
| 2025-07-24 | 39.57 | 39.70 | 39.48 | 39.56 | -0.328% | 111,950 | +12.336% |
| 2025-07-23 | 39.22 | 39.69 | 39.15 | 39.69 | +1.587% | 198,651 | +11.968% |
| 2025-07-22 | 38.68 | 39.07 | 38.46 | 39.07 | +1.824% | 176,634 | +13.745% |
| 2025-07-21 | 38.48 | 38.58 | 38.35 | 38.37 | +0.471% | 170,482 | +15.820% |
| 2025-07-18 | 38.58 | 38.58 | 38.16 | 38.19 | -0.287% | 128,222 | +16.366% |
| 2025-07-17 | 38.18 | 38.41 | 38.18 | 38.30 | -0.364% | 237,344 | +16.031% |
| 2025-07-16 | 38.30 | 38.47 | 38.20 | 38.44 | +0.707% | 254,665 | +15.609% |
| 2025-07-15 | 38.63 | 38.64 | 38.13 | 38.17 | -1.344% | 186,044 | +16.427% |
| 2025-07-14 | 38.57 | 38.75 | 38.55 | 38.69 | -0.155% | 235,606 | +14.862% |
| 2025-07-11 | 38.81 | 38.82 | 38.60 | 38.75 | -0.437% | 195,464 | +14.684% |
| 2025-07-10 | 38.71 | 38.95 | 38.47 | 38.92 | +0.594% | 185,020 | +14.183% |
| 2025-07-09 | 38.68 | 38.75 | 38.50 | 38.69 | +0.415% | 126,963 | +14.862% |
| 2025-07-08 | 38.26 | 38.59 | 38.10 | 38.53 | +1.049% | 136,419 | +15.339% |
| 2025-07-07 | 38.48 | 38.48 | 38.03 | 38.13 | -1.256% | 197,427 | +16.549% |
| 2025-07-03 | 38.75 | 38.75 | 38.55 | 38.62 | -0.425% | 97,524 | +15.085% |
| 2025-07-02 | 38.55 | 38.81 | 38.48 | 38.78 | +0.937% | 432,783 | +14.595% |
| 2025-07-01 | 38.06 | 38.53 | 37.94 | 38.42 | +1.185% | 331,272 | +15.669% |
| 2025-06-30 | 37.83 | 37.99 | 37.71 | 37.97 | +0.185% | 247,671 | +17.040% |
| 2025-06-27 | 37.95 | 38.00 | 37.70 | 37.90 | +0.291% | 390,511 | +17.256% |
| 2025-06-26 | 37.77 | 37.86 | 37.64 | 37.79 | +1.016% | 347,509 | +17.597% |
| 2025-06-25 | 37.56 | 37.56 | 37.37 | 37.41 | -0.848% | 210,008 | +18.792% |
| 2025-06-24 | 37.68 | 37.81 | 37.62 | 37.73 | +0.133% | 213,470 | +17.784% |
| 2025-06-23 | 37.55 | 37.74 | 37.49 | 37.68 | -0.133% | 187,316 | +17.941% |
| 2025-06-20 | 38.20 | 38.20 | 37.64 | 37.73 | -0.449% | 174,126 | +17.784% |
| 2025-06-18 | 38.07 | 38.07 | 37.80 | 37.90 | -0.237% | 492,051 | +17.256% |
| 2025-06-17 | 38.46 | 38.46 | 37.92 | 37.99 | -0.783% | 192,600 | +16.978% |
| 2025-06-16 | 38.57 | 38.62 | 38.24 | 38.29 | -0.286% | 198,270 | +16.062% |
| 2025-06-13 | 38.36 | 38.48 | 38.24 | 38.40 | -0.415% | 146,569 | +15.729% |
| 2025-06-12 | 38.41 | 38.57 | 38.32 | 38.56 | +0.863% | 147,698 | +15.249% |
| 2025-06-11 | 38.20 | 38.25 | 38.09 | 38.23 | +0.447% | 232,731 | +16.244% |
| 2025-06-10 | 37.88 | 38.14 | 37.86 | 38.06 | +0.794% | 340,499 | +16.763% |
| 2025-06-09 | 37.61 | 37.85 | 37.58 | 37.76 | +0.319% | 225,879 | +17.691% |
| 2025-06-06 | 37.49 | 37.74 | 37.49 | 37.64 | +0.240% | 146,017 | +18.066% |
| 2025-06-05 | 37.67 | 37.69 | 37.36 | 37.55 | -0.530% | 366,764 | +18.349% |
| 2025-06-04 | 37.92 | 37.98 | 37.73 | 37.75 | -0.264% | 289,797 | +17.722% |
| 2025-06-03 | 37.75 | 37.91 | 37.59 | 37.85 | -0.369% | 277,446 | +17.411% |
| 2025-06-02 | 37.81 | 37.99 | 37.54 | 37.99 | +0.903% | 230,100 | +16.978% |
| 2025-05-30 | 37.71 | 37.71 | 37.44 | 37.65 | -0.080% | 245,493 | +18.035% |
| 2025-05-29 | 37.60 | 37.68 | 37.42 | 37.68 | +0.614% | 141,360 | +17.941% |
| 2025-05-28 | 37.63 | 37.63 | 37.38 | 37.45 | -0.637% | 177,091 | +18.665% |
| 2025-05-27 | 37.84 | 37.84 | 37.64 | 37.69 | +0.400% | 280,599 | +17.909% |
| 2025-05-23 | 37.28 | 37.56 | 37.19 | 37.54 | +0.374% | 219,853 | +18.380% |
| 2025-05-22 | 37.38 | 37.51 | 37.22 | 37.40 | -0.240% | 178,038 | +18.824% |
| 2025-05-21 | 37.78 | 37.89 | 37.44 | 37.49 | -0.662% | 198,065 | +18.538% |
| 2025-05-20 | 37.55 | 37.74 | 37.55 | 37.74 | +0.667% | 163,842 | +17.753% |
| 2025-05-19 | 37.25 | 37.51 | 37.20 | 37.49 | +0.348% | 189,222 | +18.538% |
| 2025-05-16 | 37.12 | 37.36 | 37.06 | 37.36 | +0.728% | 166,707 | +18.951% |
| 2025-05-15 | 36.78 | 37.12 | 36.68 | 37.09 | +1.422% | 237,318 | +19.817% |
| 2025-05-14 | 37.02 | 37.02 | 36.54 | 36.57 | -0.948% | 213,069 | +21.520% |
| 2025-05-13 | 36.95 | 37.02 | 36.73 | 36.92 | -0.027% | 235,901 | +20.368% |
| 2025-05-12 | 36.85 | 36.96 | 36.75 | 36.93 | +0.545% | 181,752 | +20.336% |
| 2025-05-09 | 36.84 | 36.89 | 36.61 | 36.73 | +0.520% | 196,907 | +20.991% |
| 2025-05-08 | 36.80 | 36.80 | 36.54 | 36.54 | -0.733% | 243,205 | +21.620% |
| 2025-05-07 | 36.89 | 36.96 | 36.71 | 36.81 | -0.379% | 165,726 | +20.728% |
| 2025-05-06 | 37.13 | 37.16 | 36.91 | 36.95 | +0.108% | 160,277 | +20.271% |
| 2025-05-05 | 37.02 | 37.19 | 36.90 | 36.91 | -0.405% | 194,693 | +20.401% |
| 2025-05-02 | 37.06 | 37.14 | 36.83 | 37.06 | +1.091% | 192,835 | +19.914% |
| 2025-05-01 | 36.82 | 36.82 | 36.50 | 36.66 | -0.299% | 146,776 | +21.222% |
| 2025-04-30 | 36.83 | 36.87 | 36.48 | 36.77 | -0.163% | 398,315 | +20.859% |
| 2025-04-29 | 36.73 | 36.93 | 36.61 | 36.83 | +0.382% | 218,312 | +20.663% |
| 2025-04-28 | 36.36 | 36.77 | 36.36 | 36.69 | +0.797% | 285,176 | +21.123% |
| 2025-04-25 | 36.46 | 36.52 | 36.17 | 36.40 | -0.329% | 179,801 | +22.088% |
| 2025-04-24 | 36.15 | 36.58 | 36.13 | 36.52 | +1.318% | 192,984 | +21.687% |
| 2025-04-23 | 36.33 | 36.41 | 35.95 | 36.05 | -0.208% | 187,843 | +23.290% |
| 2025-04-22 | 35.89 | 36.35 | 35.76 | 36.12 | +1.919% | 348,528 | +23.034% |
| 2025-04-21 | 35.76 | 35.76 | 35.15 | 35.44 | -0.645% | 273,543 | +25.395% |
| 2025-04-17 | 35.52 | 35.88 | 35.43 | 35.67 | +1.364% | 173,456 | +24.586% |
| 2025-04-16 | 35.43 | 35.57 | 35.14 | 35.19 | +0.142% | 325,283 | +26.286% |
| 2025-04-15 | 35.27 | 35.45 | 35.14 | 35.14 | 0.000% | 213,676 | +26.466% |