LCOW
Pacer S&P 500 Quality FCF Aristocrats ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)300
After-hoursOct 2, 2026 4:10:30 PM EDT
26.92USD0.000%(0.00)
LCOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.95 | 26.95 | 26.88 | 26.92 | +0.725% | 3,140 | 0.000% |
| 2026-10-01 | 26.68 | 26.77 | 26.66 | 26.73 | +0.051% | 2,642 | +0.725% |
| 2026-09-30 | 26.84 | 26.84 | 26.71 | 26.71 | -0.082% | 2,219 | +0.776% |
| 2026-09-29 | 26.73 | 26.73 | 26.73 | 26.73 | -0.089% | 162 | +0.693% |
| 2026-09-28 | 26.74 | 26.80 | 26.74 | 26.76 | -0.430% | 1,052 | +0.604% |
| 2026-09-25 | 26.83 | 26.87 | 26.83 | 26.87 | +0.285% | 832 | +0.171% |
| 2026-09-24 | 26.70 | 26.80 | 26.70 | 26.80 | +0.232% | 673 | +0.456% |
| 2026-09-23 | 26.82 | 26.82 | 26.71 | 26.74 | -0.463% | 3,273 | +0.690% |
| 2026-09-22 | 26.85 | 26.89 | 26.81 | 26.86 | -0.128% | 7,189 | +0.223% |
| 2026-09-21 | 26.59 | 26.95 | 26.59 | 26.89 | +1.781% | 9,464 | +0.095% |
| 2026-09-18 | 26.35 | 26.42 | 26.35 | 26.42 | +0.052% | 997 | +1.878% |
| 2026-09-17 | 26.38 | 26.43 | 26.38 | 26.41 | +0.610% | 9,257 | +1.931% |
| 2026-09-16 | 26.41 | 26.44 | 26.25 | 26.25 | -0.391% | 2,398 | +2.552% |
| 2026-09-15 | 26.33 | 26.39 | 26.33 | 26.35 | -0.515% | 862 | +2.152% |
| 2026-09-14 | 26.27 | 26.54 | 26.27 | 26.49 | +0.595% | 2,523 | +1.626% |
| 2026-09-11 | 26.29 | 26.38 | 26.29 | 26.33 | +0.804% | 1,552 | +2.231% |
| 2026-09-10 | 26.18 | 26.18 | 26.12 | 26.12 | -0.423% | 4,595 | +3.053% |
| 2026-09-09 | 26.23 | 26.24 | 26.16 | 26.23 | -0.337% | 27,853 | +2.617% |
| 2026-09-08 | 26.42 | 26.42 | 26.32 | 26.32 | -1.050% | 5,785 | +2.272% |
| 2026-09-04 | 26.70 | 26.70 | 26.60 | 26.60 | -0.643% | 1,711 | +1.198% |
| 2026-09-03 | 26.65 | 26.81 | 26.61 | 26.77 | +0.655% | 2,011 | +0.548% |
| 2026-09-02 | 26.59 | 26.62 | 26.59 | 26.60 | +0.124% | 3,631 | +1.206% |
| 2026-09-01 | 26.61 | 26.61 | 26.54 | 26.57 | -0.828% | 1,498 | +1.331% |
| 2026-08-31 | 26.89 | 26.89 | 26.73 | 26.79 | -0.298% | 4,440 | +0.493% |
| 2026-08-28 | 26.96 | 27.05 | 26.87 | 26.87 | -0.313% | 3,722 | +0.193% |
| 2026-08-27 | 26.85 | 26.95 | 26.85 | 26.95 | +1.056% | 878 | -0.121% |
| 2026-08-26 | 26.65 | 26.72 | 26.59 | 26.67 | -0.109% | 6,463 | +0.934% |
| 2026-08-25 | 26.72 | 26.72 | 26.60 | 26.70 | +0.354% | 4,703 | +0.824% |
| 2026-08-24 | 26.54 | 26.63 | 26.54 | 26.61 | +0.289% | 3,960 | +1.181% |
| 2026-08-21 | 26.54 | 26.54 | 26.53 | 26.53 | +0.709% | 549 | +1.473% |
| 2026-08-20 | 26.45 | 26.50 | 26.34 | 26.34 | -0.626% | 9,770 | +2.192% |
| 2026-08-19 | 26.53 | 26.62 | 26.51 | 26.51 | +0.274% | 2,252 | +1.553% |
| 2026-08-18 | 26.32 | 26.49 | 26.32 | 26.44 | -0.030% | 9,485 | +1.831% |
| 2026-08-17 | 26.54 | 26.56 | 26.44 | 26.44 | -0.773% | 1,011 | +1.800% |
| 2026-08-14 | 26.88 | 26.88 | 26.64 | 26.65 | -0.870% | 2,165 | +1.013% |
| 2026-08-13 | 26.81 | 26.88 | 26.74 | 26.88 | +0.884% | 4,715 | +0.134% |
| 2026-08-12 | 26.80 | 26.80 | 26.64 | 26.65 | +0.175% | 1,756 | +1.019% |
| 2026-08-11 | 26.75 | 26.75 | 26.60 | 26.60 | -0.172% | 1,251 | +1.196% |
| 2026-08-10 | 26.70 | 26.75 | 26.65 | 26.65 | -0.161% | 2,159 | +1.022% |
| 2026-08-07 | 26.87 | 26.87 | 26.61 | 26.69 | +0.530% | 2,133 | +0.859% |
| 2026-08-06 | 26.52 | 26.56 | 26.50 | 26.55 | -0.264% | 7,027 | +1.394% |
| 2026-08-05 | 26.72 | 26.73 | 26.61 | 26.62 | +0.039% | 560 | +1.126% |
| 2026-08-04 | 26.36 | 26.61 | 26.36 | 26.61 | +1.937% | 919 | +1.166% |
| 2026-08-03 | 26.00 | 26.17 | 26.00 | 26.10 | +0.737% | 1,874 | +3.126% |
| 2026-07-31 | 25.67 | 25.92 | 25.61 | 25.91 | +0.516% | 629 | +3.886% |
| 2026-07-30 | 25.68 | 25.78 | 25.61 | 25.78 | +0.725% | 2,844 | +4.422% |
| 2026-07-29 | 25.78 | 26.01 | 25.59 | 25.59 | -1.038% | 6,587 | +5.179% |
| 2026-07-28 | 25.64 | 25.90 | 25.64 | 25.86 | +0.909% | 2,729 | +4.087% |
| 2026-07-27 | 25.65 | 25.68 | 25.63 | 25.63 | +0.586% | 4,114 | +5.033% |
| 2026-07-24 | 25.46 | 25.63 | 25.46 | 25.48 | +0.296% | 1,230 | +5.649% |
| 2026-07-23 | 25.48 | 25.48 | 25.34 | 25.41 | -1.144% | 3,848 | +5.962% |
| 2026-07-22 | 25.78 | 25.78 | 25.70 | 25.70 | -0.342% | 2,940 | +4.750% |
| 2026-07-21 | 25.83 | 25.84 | 25.76 | 25.79 | +0.052% | 6,367 | +4.392% |
| 2026-07-20 | 26.05 | 26.05 | 25.77 | 25.77 | -0.308% | 9,248 | +4.446% |
| 2026-07-17 | 25.88 | 25.89 | 25.82 | 25.85 | -1.057% | 3,823 | +4.124% |
| 2026-07-16 | 26.03 | 26.13 | 26.00 | 26.13 | +0.616% | 4,785 | +3.023% |
| 2026-07-15 | 26.05 | 26.05 | 25.95 | 25.97 | +0.503% | 1,503 | +3.658% |
| 2026-07-14 | 25.87 | 25.87 | 25.84 | 25.84 | +0.058% | 1,590 | +4.180% |
| 2026-07-13 | 25.99 | 25.99 | 25.82 | 25.82 | -0.384% | 2,819 | +4.240% |
| 2026-07-10 | 25.82 | 25.92 | 25.82 | 25.92 | +0.435% | 1,127 | +3.840% |
| 2026-07-09 | 25.73 | 25.81 | 25.66 | 25.81 | +0.866% | 741 | +4.292% |
| 2026-07-08 | 25.53 | 25.61 | 25.53 | 25.59 | -0.329% | 1,272 | +5.194% |
| 2026-07-07 | 25.78 | 25.81 | 25.66 | 25.68 | -0.375% | 3,435 | +4.848% |
| 2026-07-06 | 25.73 | 25.79 | 25.68 | 25.77 | +0.494% | 4,575 | +4.455% |
| 2026-07-02 | 25.67 | 25.67 | 25.64 | 25.64 | +0.098% | 1,743 | +4.972% |
| 2026-07-01 | 25.55 | 25.75 | 25.55 | 25.62 | -0.002% | 1,847 | +5.074% |
| 2026-06-30 | 25.47 | 25.62 | 25.47 | 25.62 | +0.868% | 3,128 | +5.072% |
| 2026-06-29 | 25.03 | 25.41 | 25.03 | 25.40 | +1.967% | 9,098 | +5.984% |
| 2026-06-26 | 24.75 | 24.99 | 24.75 | 24.91 | +0.403% | 2,084 | +8.069% |
| 2026-06-25 | 24.97 | 24.97 | 24.79 | 24.81 | +0.234% | 13,171 | +8.505% |
| 2026-06-24 | 24.85 | 24.87 | 24.75 | 24.75 | -0.165% | 3,770 | +8.759% |
| 2026-06-23 | 24.61 | 24.86 | 24.61 | 24.79 | -0.789% | 3,118 | +8.580% |
| 2026-06-22 | 25.19 | 25.20 | 24.97 | 24.99 | -0.510% | 1,876 | +7.723% |
| 2026-06-18 | 25.07 | 25.12 | 25.07 | 25.12 | +0.850% | 5,004 | +7.173% |
| 2026-06-17 | 25.34 | 25.34 | 24.91 | 24.91 | -1.352% | 1,048 | +8.085% |
| 2026-06-16 | 25.38 | 25.38 | 25.25 | 25.25 | -0.413% | 1,173 | +6.624% |
| 2026-06-15 | 25.36 | 25.44 | 25.35 | 25.35 | +1.173% | 6,313 | +6.183% |
| 2026-06-12 | 24.90 | 25.06 | 24.87 | 25.06 | +0.540% | 4,053 | +7.429% |
| 2026-06-11 | 24.78 | 24.94 | 24.64 | 24.92 | +1.373% | 5,292 | +8.009% |
| 2026-06-10 | 24.79 | 24.87 | 24.59 | 24.59 | -1.064% | 8,737 | +9.492% |
| 2026-06-09 | 25.11 | 25.13 | 24.48 | 24.85 | -0.259% | 2,947 | +8.328% |
| 2026-06-08 | 25.05 | 25.08 | 24.91 | 24.91 | -0.140% | 4,173 | +8.047% |
| 2026-06-05 | 25.35 | 25.35 | 24.95 | 24.95 | -2.234% | 6,999 | +7.896% |
| 2026-06-04 | 25.33 | 25.52 | 25.33 | 25.52 | +0.157% | 1,167 | +5.486% |
| 2026-06-03 | 25.50 | 25.57 | 25.47 | 25.48 | -0.546% | 11,835 | +5.651% |
| 2026-06-02 | 25.62 | 25.62 | 25.52 | 25.62 | +0.039% | 16,950 | +5.074% |
| 2026-06-01 | 25.50 | 25.63 | 25.50 | 25.61 | +0.335% | 3,033 | +5.115% |
| 2026-05-29 | 25.49 | 25.55 | 25.49 | 25.52 | +0.803% | 2,764 | +5.468% |
| 2026-05-28 | 25.19 | 25.32 | 25.19 | 25.32 | +0.457% | 860 | +6.315% |
| 2026-05-27 | 25.26 | 25.26 | 25.18 | 25.21 | -0.094% | 3,519 | +6.801% |
| 2026-05-26 | 25.22 | 25.28 | 25.18 | 25.23 | -0.016% | 10,422 | +6.700% |
| 2026-05-22 | 25.11 | 25.30 | 25.11 | 25.23 | +0.843% | 5,616 | +6.683% |
| 2026-05-21 | 24.85 | 25.02 | 24.85 | 25.02 | +0.188% | 1,682 | +7.583% |
| 2026-05-20 | 24.79 | 24.98 | 24.79 | 24.98 | +0.586% | 1,647 | +7.785% |
| 2026-05-19 | 24.95 | 24.96 | 24.82 | 24.83 | -0.759% | 5,942 | +8.417% |
| 2026-05-18 | 24.93 | 25.02 | 24.84 | 25.02 | +0.549% | 8,826 | +7.594% |
| 2026-05-15 | 24.87 | 24.99 | 24.87 | 24.88 | -0.546% | 4,724 | +8.185% |
| 2026-05-14 | 24.88 | 25.03 | 24.88 | 25.02 | +1.296% | 2,743 | +7.594% |
| 2026-05-13 | 24.52 | 24.72 | 24.50 | 24.70 | +0.447% | 2,457 | +8.988% |
| 2026-05-12 | 24.60 | 24.60 | 24.48 | 24.59 | -0.122% | 1,815 | +9.475% |
| 2026-05-11 | 24.45 | 24.67 | 24.45 | 24.62 | +0.184% | 3,393 | +9.342% |
| 2026-05-08 | 24.60 | 24.62 | 24.46 | 24.57 | +0.428% | 7,621 | +9.543% |
| 2026-05-07 | 24.56 | 24.57 | 24.44 | 24.47 | +0.123% | 7,758 | +10.012% |
| 2026-05-06 | 24.41 | 24.44 | 24.28 | 24.44 | +0.577% | 20,722 | +10.147% |
| 2026-05-05 | 24.21 | 24.34 | 24.18 | 24.30 | +0.621% | 18,417 | +10.782% |
| 2026-05-04 | 24.15 | 24.29 | 24.10 | 24.15 | -0.258% | 6,732 | +11.470% |
| 2026-05-01 | 24.33 | 24.33 | 24.21 | 24.21 | -0.072% | 11,443 | +11.182% |
| 2026-04-30 | 24.20 | 24.24 | 24.00 | 24.23 | +0.594% | 8,393 | +11.102% |
| 2026-04-29 | 24.01 | 24.09 | 24.00 | 24.09 | +0.543% | 20,795 | +11.762% |
| 2026-04-28 | 23.98 | 24.02 | 23.96 | 23.96 | -0.530% | 10,710 | +12.368% |
| 2026-04-27 | 24.14 | 24.14 | 24.05 | 24.08 | -0.312% | 28,439 | +11.773% |
| 2026-04-24 | 24.03 | 24.19 | 23.98 | 24.16 | +0.881% | 12,108 | +11.424% |
| 2026-04-23 | 24.07 | 24.07 | 23.85 | 23.95 | -1.013% | 24,773 | +12.406% |
| 2026-04-22 | 24.09 | 24.19 | 24.07 | 24.19 | +1.098% | 4,458 | +11.268% |
| 2026-04-21 | 24.07 | 24.17 | 23.93 | 23.93 | -0.536% | 9,782 | +12.490% |
| 2026-04-20 | 24.16 | 24.17 | 24.05 | 24.06 | -0.496% | 22,000 | +11.887% |
| 2026-04-17 | 24.12 | 24.18 | 24.02 | 24.18 | +1.384% | 31,774 | +11.332% |
| 2026-04-16 | 23.90 | 23.90 | 23.81 | 23.85 | +0.178% | 23,352 | +12.872% |
| 2026-04-15 | 23.66 | 23.81 | 23.62 | 23.81 | +0.966% | 41,707 | +13.073% |
| 2026-04-14 | 23.47 | 23.58 | 23.42 | 23.58 | +0.960% | 51,804 | +14.165% |
| 2026-04-13 | 23.11 | 23.36 | 23.01 | 23.36 | +1.415% | 22,138 | +15.260% |
| 2026-04-10 | 23.36 | 23.36 | 23.02 | 23.03 | -0.733% | 70,894 | +16.891% |
| 2026-04-09 | 23.19 | 23.23 | 23.02 | 23.20 | +0.194% | 55,210 | +16.034% |
| 2026-04-08 | 23.13 | 23.16 | 23.07 | 23.16 | +2.797% | 4,745 | +16.260% |
| 2026-04-07 | 22.43 | 22.52 | 22.35 | 22.52 | +0.231% | 14,651 | +19.512% |
| 2026-04-06 | 22.46 | 22.48 | 22.46 | 22.47 | +0.386% | 3,195 | +19.788% |
| 2026-04-02 | 22.23 | 22.39 | 22.23 | 22.39 | +0.119% | 454 | +20.251% |
| 2026-04-01 | 22.36 | 22.44 | 22.36 | 22.36 | +0.201% | 1,923 | +20.394% |
| 2026-03-31 | 22.00 | 22.32 | 21.98 | 22.32 | +2.465% | 8,284 | +20.635% |
| 2026-03-30 | 21.78 | 21.78 | 21.78 | 21.78 | +0.228% | 64 | +23.609% |
| 2026-03-27 | 22.01 | 22.01 | 21.73 | 21.73 | -1.855% | 4,139 | +23.890% |
| 2026-03-26 | 22.18 | 22.18 | 22.14 | 22.14 | -1.602% | 883 | +21.592% |
| 2026-03-25 | 22.50 | 22.50 | 22.50 | 22.50 | +0.444% | 673 | +19.644% |
| 2026-03-24 | 22.39 | 22.49 | 22.39 | 22.40 | -0.875% | 1,846 | +20.175% |
| 2026-03-23 | 22.76 | 22.76 | 22.57 | 22.60 | +1.010% | 1,371 | +19.123% |
| 2026-03-20 | 22.63 | 22.63 | 22.36 | 22.37 | -1.072% | 1,000 | +20.326% |
| 2026-03-19 | 22.63 | 22.63 | 22.50 | 22.61 | -0.101% | 7,022 | +19.037% |
| 2026-03-18 | 22.66 | 22.67 | 22.64 | 22.64 | -1.834% | 899 | +18.916% |
| 2026-03-17 | 23.06 | 23.06 | 23.06 | 23.06 | +0.112% | 151 | +16.735% |
| 2026-03-16 | 23.09 | 23.09 | 23.00 | 23.03 | +0.898% | 1,325 | +16.866% |
| 2026-03-13 | 23.04 | 23.04 | 22.83 | 22.83 | -0.625% | 867 | +17.916% |
| 2026-03-12 | 23.06 | 23.09 | 22.97 | 22.97 | -1.374% | 552 | +17.179% |
| 2026-03-11 | 23.40 | 23.40 | 23.29 | 23.29 | -0.410% | 986 | +15.569% |
| 2026-03-10 | 23.52 | 23.52 | 23.39 | 23.39 | -0.464% | 938 | +15.095% |
| 2026-03-09 | 22.97 | 23.50 | 22.97 | 23.50 | +0.889% | 1,104 | +14.561% |
| 2026-03-06 | 23.29 | 23.29 | 23.29 | 23.29 | -1.080% | 319 | +15.579% |
| 2026-03-05 | 23.67 | 23.67 | 23.40 | 23.55 | -0.649% | 1,925 | +14.331% |
| 2026-03-04 | 23.72 | 23.72 | 23.70 | 23.70 | +0.707% | 2,937 | +13.589% |
| 2026-03-03 | 23.29 | 23.53 | 23.29 | 23.53 | -0.860% | 151 | +14.392% |
| 2026-03-02 | 23.65 | 23.74 | 23.65 | 23.74 | -0.054% | 647 | +13.408% |
| 2026-02-27 | 23.56 | 23.75 | 23.56 | 23.75 | +0.008% | 2,504 | +13.347% |
| 2026-02-26 | 23.88 | 23.88 | 23.60 | 23.75 | -0.468% | 476 | +13.356% |
| 2026-02-25 | 23.74 | 23.86 | 23.74 | 23.86 | +1.169% | 1,060 | +12.825% |
| 2026-02-24 | 23.57 | 23.58 | 23.57 | 23.58 | +0.811% | 2,088 | +14.145% |
| 2026-02-23 | 23.41 | 23.41 | 23.39 | 23.39 | -1.383% | 393 | +15.071% |
| 2026-02-20 | 23.70 | 23.72 | 23.66 | 23.72 | +0.604% | 861 | +13.479% |
| 2026-02-19 | 23.69 | 23.69 | 23.52 | 23.58 | -0.506% | 1,079 | +14.165% |
| 2026-02-18 | 23.69 | 23.73 | 23.69 | 23.70 | +0.594% | 8,017 | +13.586% |
| 2026-02-17 | 23.35 | 23.61 | 23.35 | 23.56 | +0.085% | 3,156 | +14.261% |
| 2026-02-13 | 23.58 | 23.65 | 23.54 | 23.54 | +0.042% | 1,889 | +14.359% |
| 2026-02-12 | 23.83 | 23.84 | 23.53 | 23.53 | -1.507% | 7,114 | +14.407% |
| 2026-02-11 | 23.95 | 23.95 | 23.80 | 23.89 | +0.053% | 13,866 | +12.683% |
| 2026-02-10 | 24.01 | 24.02 | 23.86 | 23.88 | -0.464% | 5,119 | +12.743% |
| 2026-02-09 | 23.98 | 23.99 | 23.98 | 23.99 | -0.005% | 779 | +12.220% |
| 2026-02-06 | 23.48 | 23.99 | 23.48 | 23.99 | +1.786% | 12,044 | +12.213% |
| 2026-02-05 | 23.74 | 23.74 | 23.54 | 23.57 | -0.300% | 5,258 | +14.218% |
| 2026-02-04 | 23.65 | 23.74 | 23.59 | 23.64 | -0.554% | 3,107 | +13.875% |
| 2026-02-03 | 24.02 | 24.02 | 23.71 | 23.77 | -1.996% | 3,340 | +13.244% |
| 2026-02-02 | 24.21 | 24.26 | 24.20 | 24.26 | +0.859% | 3,112 | +10.984% |
| 2026-01-30 | 24.13 | 24.13 | 24.01 | 24.05 | -0.869% | 4,839 | +11.937% |
| 2026-01-29 | 24.13 | 24.26 | 24.13 | 24.26 | +0.083% | 664 | +10.965% |
| 2026-01-28 | 24.31 | 24.31 | 24.19 | 24.24 | +0.054% | 2,287 | +11.057% |
| 2026-01-27 | 24.23 | 24.23 | 24.23 | 24.23 | +0.511% | 252 | +11.117% |
| 2026-01-26 | 24.09 | 24.10 | 24.07 | 24.10 | +0.936% | 1,846 | +11.685% |
| 2026-01-23 | 23.84 | 23.88 | 23.84 | 23.88 | +0.126% | 5,066 | +12.730% |
| 2026-01-22 | 23.89 | 23.92 | 23.82 | 23.85 | +0.775% | 3,001 | +12.872% |
| 2026-01-21 | 23.55 | 23.77 | 23.53 | 23.67 | +0.997% | 11,424 | +13.747% |
| 2026-01-20 | 23.51 | 23.65 | 23.43 | 23.43 | -2.290% | 4,560 | +14.881% |
| 2026-01-16 | 24.00 | 24.02 | 23.98 | 23.98 | +0.070% | 4,675 | +12.250% |
| 2026-01-15 | 24.10 | 24.10 | 23.97 | 23.97 | +0.183% | 4,724 | +12.329% |
| 2026-01-14 | 23.91 | 23.92 | 23.77 | 23.92 | -0.304% | 9,526 | +12.535% |
| 2026-01-13 | 24.00 | 24.00 | 23.96 | 23.99 | -0.673% | 1,128 | +12.193% |
| 2026-01-12 | 24.07 | 24.16 | 24.07 | 24.16 | -0.155% | 925 | +11.438% |
| 2026-01-09 | 24.13 | 24.21 | 24.11 | 24.19 | +0.433% | 3,448 | +11.265% |
| 2026-01-08 | 24.07 | 24.10 | 24.07 | 24.09 | -0.455% | 1,026 | +11.748% |
| 2026-01-07 | 24.27 | 25.07 | 24.19 | 24.20 | +0.269% | 8,189 | +11.240% |
| 2026-01-06 | 24.20 | 24.20 | 24.07 | 24.14 | +0.884% | 8,044 | +11.539% |
| 2026-01-05 | 23.94 | 23.97 | 23.92 | 23.92 | +0.423% | 3,916 | +12.525% |
| 2026-01-02 | 23.86 | 23.89 | 23.77 | 23.82 | -0.456% | 8,599 | +13.001% |
| 2025-12-31 | 24.05 | 24.05 | 23.93 | 23.93 | -0.762% | 4,052 | +12.485% |
| 2025-12-30 | 24.12 | 24.12 | 24.12 | 24.12 | -0.459% | 213 | +11.629% |
| 2025-12-29 | 24.31 | 24.31 | 24.23 | 24.23 | -0.291% | 342 | +11.116% |
| 2025-12-26 | 24.30 | 24.30 | 24.30 | 24.30 | +0.019% | 650 | +10.792% |
| 2025-12-24 | 24.24 | 24.30 | 24.22 | 24.29 | +0.355% | 4,544 | +10.813% |
| 2025-12-23 | 24.16 | 24.21 | 24.16 | 24.21 | +0.365% | 2,475 | +11.207% |
| 2025-12-22 | 24.04 | 24.15 | 24.04 | 24.12 | +0.734% | 11,974 | +11.613% |
| 2025-12-19 | 23.88 | 23.98 | 23.88 | 23.94 | +0.857% | 7,818 | +12.432% |
| 2025-12-18 | 24.07 | 24.07 | 23.70 | 23.74 | +0.541% | 7,166 | +13.395% |
| 2025-12-17 | 23.84 | 23.84 | 23.61 | 23.61 | -0.523% | 1,288 | +14.009% |
| 2025-12-16 | 23.77 | 23.80 | 23.74 | 23.74 | -0.680% | 2,908 | +13.412% |
| 2025-12-15 | 23.95 | 23.95 | 23.90 | 23.90 | -0.099% | 2,619 | +12.641% |
| 2025-12-12 | 24.14 | 24.14 | 23.91 | 23.92 | -1.076% | 3,889 | +12.530% |
| 2025-12-11 | 24.05 | 24.19 | 24.05 | 24.18 | +0.464% | 1,953 | +11.319% |
| 2025-12-10 | 23.90 | 24.09 | 23.90 | 24.07 | +0.764% | 3,533 | +11.836% |
| 2025-12-09 | 23.93 | 23.93 | 23.89 | 23.89 | 0.000% | 411 | +12.691% |
| 2025-12-08 | 23.91 | 23.94 | 23.89 | 23.89 | -0.472% | 2,560 | +12.691% |
| 2025-12-05 | 23.99 | 24.03 | 23.99 | 24.00 | +0.426% | 884 | +12.159% |
| 2025-12-04 | 24.03 | 24.03 | 23.87 | 23.90 | -0.065% | 1,455 | +12.636% |
| 2025-12-03 | 23.86 | 23.96 | 23.86 | 23.92 | +0.445% | 2,463 | +12.563% |
| 2025-12-02 | 23.80 | 23.84 | 23.80 | 23.81 | +0.403% | 1,169 | +13.064% |
| 2025-12-01 | 23.80 | 23.84 | 23.71 | 23.71 | -0.749% | 4,906 | +13.519% |
| 2025-11-28 | 24.07 | 24.07 | 23.82 | 23.89 | +0.517% | 8,825 | +12.669% |
| 2025-11-26 | 24.03 | 24.03 | 23.77 | 23.77 | +0.081% | 3,855 | +13.252% |
| 2025-11-25 | 23.48 | 23.75 | 23.47 | 23.75 | +1.506% | 2,402 | +13.344% |
| 2025-11-24 | 23.30 | 23.43 | 23.30 | 23.40 | +1.336% | 8,724 | +15.051% |
| 2025-11-21 | 23.15 | 23.27 | 22.95 | 23.09 | +1.183% | 98,524 | +16.587% |
| 2025-11-20 | 23.42 | 23.42 | 22.82 | 22.82 | -1.242% | 7,351 | +17.967% |
| 2025-11-19 | 23.00 | 23.13 | 23.00 | 23.11 | +0.480% | 15,877 | +16.501% |
| 2025-11-18 | 23.30 | 23.30 | 22.98 | 23.00 | -0.420% | 2,636 | +17.061% |
| 2025-11-17 | 23.36 | 23.37 | 23.02 | 23.09 | -0.882% | 2,229 | +16.570% |
| 2025-11-14 | 23.43 | 23.43 | 23.30 | 23.30 | -0.224% | 3,274 | +15.541% |
| 2025-11-13 | 25.55 | 25.55 | 23.35 | 23.35 | -1.221% | 3,272 | +15.283% |
| 2025-11-12 | 23.65 | 23.65 | 23.64 | 23.64 | +0.235% | 861 | +13.875% |
| 2025-11-11 | 23.59 | 23.62 | 23.58 | 23.58 | +0.446% | 1,734 | +14.142% |
| 2025-11-10 | 23.40 | 23.48 | 23.27 | 23.48 | +1.347% | 4,168 | +14.651% |
| 2025-11-07 | 22.91 | 23.17 | 22.89 | 23.17 | -0.095% | 10,208 | +16.196% |
| 2025-11-06 | 23.33 | 23.33 | 23.16 | 23.19 | -1.043% | 2,391 | +16.086% |
| 2025-11-05 | 23.48 | 23.50 | 23.43 | 23.43 | +0.574% | 6,358 | +14.874% |
| 2025-11-04 | 23.31 | 23.37 | 23.30 | 23.30 | -0.633% | 7,119 | +15.534% |
| 2025-11-03 | 23.55 | 23.55 | 23.45 | 23.45 | -0.451% | 387 | +14.802% |
| 2025-10-31 | 23.66 | 23.69 | 23.47 | 23.56 | -0.569% | 21,088 | +14.284% |
| 2025-10-30 | 23.83 | 23.83 | 23.69 | 23.69 | -0.418% | 720 | +13.634% |
| 2025-10-29 | 23.75 | 23.79 | 23.75 | 23.79 | -0.734% | 1,235 | +13.160% |
| 2025-10-28 | 23.91 | 23.97 | 23.91 | 23.97 | +0.140% | 1,947 | +12.329% |
| 2025-10-27 | 23.87 | 23.93 | 23.82 | 23.93 | +0.894% | 4,271 | +12.485% |
| 2025-10-24 | 23.56 | 23.72 | 23.56 | 23.72 | +0.812% | 2,056 | +13.491% |
| 2025-10-23 | 23.59 | 23.59 | 23.53 | 23.53 | +0.324% | 674 | +14.412% |
| 2025-10-22 | 23.45 | 23.45 | 23.45 | 23.45 | -0.516% | 145 | +14.784% |
| 2025-10-21 | 23.50 | 23.57 | 23.50 | 23.57 | +0.189% | 12,335 | +14.192% |
| 2025-10-20 | 23.42 | 23.53 | 23.42 | 23.53 | +1.058% | 1,396 | +14.407% |
| 2025-10-17 | 23.06 | 23.28 | 23.06 | 23.28 | +0.967% | 3,479 | +15.618% |
| 2025-10-16 | 23.37 | 23.37 | 23.04 | 23.06 | -0.608% | 1,578 | +16.736% |
| 2025-10-15 | 23.37 | 23.37 | 23.13 | 23.20 | +0.355% | 2,201 | +16.026% |
| 2025-10-14 | 23.02 | 23.22 | 23.02 | 23.12 | -0.299% | 4,215 | +16.439% |
| 2025-10-13 | 23.24 | 23.24 | 23.10 | 23.19 | +1.698% | 4,043 | +16.091% |
| 2025-10-10 | 23.49 | 23.49 | 22.80 | 22.80 | -2.362% | 3,726 | +18.062% |
| 2025-10-09 | 23.44 | 23.44 | 23.34 | 23.35 | -0.353% | 7,118 | +15.274% |
| 2025-10-08 | 23.36 | 23.46 | 23.36 | 23.44 | +0.525% | 2,141 | +14.867% |
| 2025-10-07 | 23.40 | 23.40 | 23.30 | 23.31 | -0.440% | 1,081 | +15.470% |
| 2025-10-06 | 23.41 | 23.42 | 23.41 | 23.42 | +0.166% | 1,234 | +14.962% |
| 2025-10-03 | 23.46 | 23.51 | 23.38 | 23.38 | -0.248% | 1,551 | +15.153% |
| 2025-10-02 | 23.74 | 23.74 | 23.40 | 23.44 | +0.189% | 5,811 | +14.867% |
| 2025-10-01 | 23.27 | 23.40 | 23.24 | 23.39 | +0.479% | 4,382 | +15.085% |
| 2025-09-30 | 23.12 | 23.28 | 23.12 | 23.28 | +0.381% | 3,407 | +15.636% |
| 2025-09-29 | 23.51 | 23.51 | 23.19 | 23.19 | +0.077% | 3,387 | +16.077% |
| 2025-09-26 | 23.08 | 23.17 | 23.06 | 23.17 | +0.445% | 710 | +16.166% |
| 2025-09-25 | 22.98 | 23.07 | 22.98 | 23.07 | -0.426% | 656 | +16.683% |
| 2025-09-24 | 23.23 | 23.27 | 23.17 | 23.17 | -0.394% | 1,068 | +16.186% |
| 2025-09-23 | 23.40 | 23.40 | 23.26 | 23.26 | -0.673% | 276 | +15.729% |
| 2025-09-22 | 23.58 | 23.58 | 23.36 | 23.42 | +0.228% | 1,653 | +14.949% |
| 2025-09-19 | 23.31 | 23.37 | 23.31 | 23.37 | +0.492% | 228 | +15.212% |
| 2025-09-18 | 23.33 | 23.41 | 23.25 | 23.25 | +0.178% | 9,284 | +15.779% |
| 2025-09-17 | 23.24 | 23.24 | 23.21 | 23.21 | +0.045% | 1,969 | +15.984% |
| 2025-09-16 | 23.19 | 23.20 | 23.18 | 23.20 | -0.151% | 1,107 | +16.037% |
| 2025-09-15 | 23.22 | 23.24 | 23.21 | 23.23 | +0.539% | 11,075 | +15.862% |
| 2025-09-12 | 23.20 | 23.22 | 23.11 | 23.11 | -0.593% | 6,600 | +16.486% |
| 2025-09-11 | 23.17 | 23.25 | 23.17 | 23.25 | +1.037% | 2,455 | +15.795% |
| 2025-09-10 | 23.12 | 23.12 | 22.96 | 23.01 | +0.236% | 32,056 | +16.996% |
| 2025-09-09 | 23.22 | 23.22 | 22.90 | 22.96 | +0.006% | 4,652 | +17.272% |
| 2025-09-08 | 22.95 | 23.00 | 22.93 | 22.95 | +0.553% | 4,353 | +17.279% |
| 2025-09-05 | 22.81 | 22.83 | 22.76 | 22.83 | +0.336% | 3,928 | +17.928% |
| 2025-09-04 | 22.65 | 22.75 | 22.61 | 22.75 | +0.461% | 15,126 | +18.324% |
| 2025-09-03 | 22.84 | 22.84 | 22.59 | 22.65 | +0.686% | 34,629 | +18.869% |
| 2025-09-02 | 22.50 | 22.50 | 22.32 | 22.49 | -0.637% | 1,046 | +19.685% |
| 2025-08-29 | 22.63 | 22.64 | 22.63 | 22.64 | -0.553% | 430 | +18.922% |
| 2025-08-28 | 22.73 | 22.76 | 22.73 | 22.76 | +0.475% | 1,315 | +18.265% |
| 2025-08-27 | 22.66 | 22.67 | 22.61 | 22.65 | +0.154% | 1,642 | +18.826% |
| 2025-08-26 | 22.60 | 22.62 | 22.60 | 22.62 | +0.089% | 1,649 | +19.009% |
| 2025-08-25 | 22.74 | 22.74 | 22.60 | 22.60 | -0.226% | 2,070 | +19.115% |
| 2025-08-22 | 22.39 | 22.69 | 22.39 | 22.65 | +1.152% | 4,139 | +18.845% |
| 2025-08-21 | 22.39 | 22.44 | 22.39 | 22.39 | -0.340% | 3,932 | +20.215% |
| 2025-08-20 | 22.45 | 22.47 | 22.45 | 22.47 | +0.081% | 1,107 | +19.806% |
| 2025-08-19 | 22.46 | 22.46 | 22.45 | 22.45 | -0.544% | 778 | +19.903% |
| 2025-08-18 | 22.54 | 22.59 | 22.54 | 22.57 | -0.107% | 2,749 | +19.251% |
| 2025-08-15 | 22.64 | 22.68 | 22.60 | 22.60 | -0.510% | 5,681 | +19.123% |
| 2025-08-14 | 22.71 | 22.71 | 22.71 | 22.71 | +0.098% | 21 | +18.515% |
| 2025-08-13 | 22.66 | 22.69 | 22.64 | 22.69 | +0.497% | 2,746 | +18.631% |
| 2025-08-12 | 22.21 | 22.61 | 22.21 | 22.58 | +1.092% | 4,437 | +19.221% |
| 2025-08-11 | 22.47 | 22.47 | 22.34 | 22.34 | -0.406% | 9,741 | +20.523% |
| 2025-08-08 | 22.42 | 22.43 | 22.38 | 22.43 | +1.023% | 1,621 | +20.034% |
| 2025-08-07 | 22.65 | 22.65 | 22.15 | 22.20 | -0.352% | 2,050 | +21.262% |
| 2025-08-06 | 22.10 | 22.29 | 22.09 | 22.28 | +0.761% | 11,455 | +20.836% |
| 2025-08-05 | 22.35 | 22.35 | 22.11 | 22.11 | -0.808% | 9,269 | +21.755% |
| 2025-08-04 | 22.12 | 22.29 | 22.11 | 22.29 | +1.940% | 13,119 | +20.772% |
| 2025-08-01 | 21.95 | 21.99 | 21.83 | 21.87 | -1.070% | 73,759 | +23.115% |
| 2025-07-31 | 22.41 | 22.42 | 22.10 | 22.10 | -0.489% | 2,636 | +21.797% |
| 2025-07-30 | 22.31 | 22.35 | 22.21 | 22.21 | -0.081% | 768 | +21.201% |
| 2025-07-29 | 24.15 | 24.15 | 22.23 | 22.23 | +0.145% | 13,582 | +21.103% |
| 2025-07-28 | 21.80 | 22.21 | 21.80 | 22.20 | -0.018% | 7,148 | +21.278% |
| 2025-07-25 | 22.20 | 22.20 | 22.20 | 22.20 | +0.230% | 49 | +21.256% |
| 2025-07-24 | 22.15 | 22.15 | 22.15 | 22.15 | +0.434% | 37 | +21.535% |
| 2025-07-23 | 21.96 | 22.05 | 21.94 | 22.05 | +0.526% | 1,585 | +22.062% |
| 2025-07-22 | 21.92 | 21.95 | 21.92 | 21.94 | -0.490% | 12,324 | +22.704% |
| 2025-07-21 | 22.02 | 22.55 | 22.00 | 22.05 | +0.572% | 4,824 | +22.103% |
| 2025-07-18 | 21.92 | 21.92 | 21.92 | 21.92 | -0.276% | 254 | +22.801% |
| 2025-07-17 | 21.93 | 21.98 | 21.89 | 21.98 | +0.493% | 722 | +22.463% |
| 2025-07-16 | 21.83 | 21.87 | 21.73 | 21.87 | +0.433% | 3,469 | +23.066% |
| 2025-07-15 | 21.96 | 21.96 | 21.78 | 21.78 | -0.366% | 2,123 | +23.600% |
| 2025-07-14 | 21.80 | 21.87 | 21.79 | 21.86 | +0.292% | 2,451 | +23.147% |
| 2025-07-11 | 21.80 | 21.83 | 21.80 | 21.80 | -0.826% | 1,113 | +23.507% |
| 2025-07-10 | 21.97 | 21.98 | 21.97 | 21.98 | +0.015% | 427 | +22.487% |
| 2025-07-09 | 22.01 | 22.01 | 21.87 | 21.97 | +0.627% | 7,338 | +22.506% |
| 2025-07-08 | 21.89 | 21.92 | 21.82 | 21.84 | -0.115% | 10,645 | +23.274% |
| 2025-07-07 | 22.00 | 22.00 | 21.84 | 21.86 | -0.556% | 2,791 | +23.132% |
| 2025-07-03 | 21.96 | 22.01 | 21.94 | 21.98 | +0.936% | 3,833 | +22.447% |
| 2025-07-02 | 21.71 | 21.78 | 21.71 | 21.78 | +0.309% | 2,674 | +23.593% |
| 2025-07-01 | 21.94 | 21.94 | 21.71 | 21.71 | -0.303% | 6,739 | +23.975% |
| 2025-06-30 | 21.80 | 21.80 | 21.62 | 21.78 | +0.982% | 10,513 | +23.600% |
| 2025-06-27 | 21.50 | 21.65 | 21.47 | 21.57 | +0.453% | 23,085 | +24.813% |
| 2025-06-26 | 21.41 | 21.47 | 21.41 | 21.47 | +0.803% | 2,214 | +25.378% |
| 2025-06-25 | 21.36 | 21.36 | 21.30 | 21.30 | -0.113% | 2,307 | +26.385% |
| 2025-06-24 | 21.21 | 21.32 | 21.21 | 21.32 | +1.385% | 5,619 | +26.243% |
| 2025-06-23 | 20.93 | 21.03 | 20.91 | 21.03 | +0.995% | 1,441 | +27.991% |
| 2025-06-20 | 20.89 | 20.89 | 20.80 | 20.83 | -0.533% | 621 | +29.264% |
| 2025-06-18 | 21.12 | 21.14 | 20.94 | 20.94 | -0.772% | 4,863 | +28.575% |
| 2025-06-17 | 21.20 | 21.22 | 21.10 | 21.10 | -0.645% | 7,243 | +27.583% |
| 2025-06-16 | 21.30 | 21.30 | 21.24 | 21.24 | +0.980% | 1,806 | +26.760% |
| 2025-06-13 | 21.22 | 21.25 | 21.03 | 21.03 | -1.847% | 5,837 | +28.002% |
| 2025-06-12 | 21.33 | 21.43 | 21.33 | 21.43 | +0.311% | 5,104 | +25.638% |
| 2025-06-11 | 21.39 | 21.50 | 21.33 | 21.36 | -0.030% | 22,066 | +26.029% |
| 2025-06-10 | 21.53 | 21.53 | 21.32 | 21.37 | +0.171% | 14,597 | +25.992% |
| 2025-06-09 | 21.33 | 21.36 | 21.32 | 21.33 | -0.041% | 9,712 | +26.207% |
| 2025-06-06 | 21.36 | 21.39 | 21.32 | 21.34 | +0.702% | 132,345 | +26.156% |
| 2025-06-05 | 21.23 | 21.37 | 21.16 | 21.19 | -0.087% | 126,722 | +27.041% |
| 2025-06-04 | 21.21 | 21.26 | 21.21 | 21.21 | +0.252% | 23,160 | +26.931% |
| 2025-06-03 | 21.01 | 21.16 | 20.98 | 21.16 | +0.701% | 109,108 | +27.251% |
| 2025-06-02 | 20.89 | 21.02 | 20.89 | 21.01 | +0.392% | 64,011 | +28.143% |
| 2025-05-30 | 20.93 | 20.93 | 20.93 | 20.93 | +0.133% | 34 | +28.646% |
| 2025-05-29 | 20.90 | 20.90 | 20.90 | 20.90 | +0.273% | 104 | +28.817% |
| 2025-05-28 | 20.92 | 20.92 | 20.82 | 20.84 | -0.320% | 27,036 | +29.168% |
| 2025-05-27 | 20.82 | 20.91 | 20.82 | 20.91 | +1.767% | 835 | +28.755% |
| 2025-05-23 | 20.56 | 20.64 | 20.54 | 20.54 | -0.757% | 2,174 | +31.030% |
| 2025-05-22 | 20.70 | 20.70 | 20.70 | 20.70 | -0.035% | 36 | +30.038% |
| 2025-05-21 | 20.97 | 20.98 | 20.71 | 20.71 | -1.225% | 248 | +29.992% |
| 2025-05-20 | 20.96 | 21.00 | 20.96 | 20.97 | -0.356% | 1,311 | +28.400% |
| 2025-05-19 | 21.04 | 21.04 | 21.04 | 21.04 | +0.420% | 1 | +27.943% |
| 2025-05-16 | 20.83 | 20.95 | 20.83 | 20.95 | +0.224% | 2,349 | +28.480% |
| 2025-05-15 | 20.84 | 20.92 | 20.84 | 20.91 | +1.029% | 1,099 | +28.769% |
| 2025-05-14 | 20.71 | 20.72 | 20.62 | 20.69 | -0.156% | 3,437 | +30.094% |
| 2025-05-13 | 20.64 | 20.73 | 20.64 | 20.73 | +0.813% | 1,211 | +29.890% |
| 2025-05-12 | 20.45 | 20.56 | 20.44 | 20.56 | +3.155% | 1,437 | +30.946% |
| 2025-05-09 | 19.97 | 19.99 | 19.93 | 19.93 | -0.323% | 4,962 | +35.077% |
| 2025-05-08 | 19.99 | 19.99 | 19.99 | 19.99 | +0.239% | 16 | +34.642% |
| 2025-05-07 | 19.95 | 19.95 | 19.95 | 19.95 | 0.000% | 0 | +34.963% |