PTLC
Pacer Trendpilot US Large Cap ETF
stockBATSETF
Market OpenOct 5, 2026 12:05:54 PM EDT
60.36USD+0.500%(+0.30)40,803
60.35Bid60.46Ask0.11SpreadPTLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 60.36 | 60.36 | 60.36 | 60.36 | +0.500% | 40,803 | 0.000% |
| 2026-10-02 | 60.12 | 60.33 | 59.92 | 60.06 | +0.738% | 265,617 | +0.500% |
| 2026-10-01 | 59.66 | 59.77 | 59.30 | 59.62 | +0.185% | 97,224 | +1.241% |
| 2026-09-30 | 59.84 | 60.06 | 59.51 | 59.51 | -0.268% | 149,786 | +1.428% |
| 2026-09-29 | 59.96 | 59.96 | 59.54 | 59.67 | -0.184% | 83,194 | +1.156% |
| 2026-09-28 | 60.06 | 60.09 | 59.66 | 59.78 | -0.780% | 69,173 | +0.970% |
| 2026-09-25 | 60.02 | 60.28 | 59.88 | 60.25 | +0.534% | 73,757 | +0.183% |
| 2026-09-24 | 59.70 | 60.04 | 59.62 | 59.93 | 0.000% | 61,483 | +0.718% |
| 2026-09-23 | 60.36 | 60.36 | 59.90 | 59.93 | -0.795% | 96,848 | +0.718% |
| 2026-09-22 | 60.47 | 60.55 | 60.35 | 60.41 | +0.017% | 196,809 | -0.083% |
| 2026-09-21 | 59.83 | 60.51 | 59.83 | 60.40 | +1.504% | 101,398 | -0.066% |
| 2026-09-18 | 59.44 | 59.54 | 59.27 | 59.51 | +0.143% | 77,469 | +1.437% |
| 2026-09-17 | 59.50 | 59.50 | 59.26 | 59.42 | +1.072% | 68,288 | +1.582% |
| 2026-09-16 | 59.20 | 59.32 | 58.45 | 58.79 | -0.373% | 86,875 | +2.671% |
| 2026-09-15 | 59.18 | 59.25 | 58.95 | 59.01 | -0.455% | 59,466 | +2.288% |
| 2026-09-14 | 59.14 | 59.51 | 59.10 | 59.28 | -0.487% | 96,825 | +1.822% |
| 2026-09-11 | 59.59 | 59.72 | 59.52 | 59.57 | +0.881% | 49,546 | +1.326% |
| 2026-09-10 | 59.12 | 59.21 | 58.97 | 59.05 | -0.556% | 61,682 | +2.218% |
| 2026-09-09 | 59.54 | 59.55 | 59.34 | 59.38 | -0.503% | 124,154 | +1.650% |
| 2026-09-08 | 60.00 | 60.00 | 59.65 | 59.68 | -0.566% | 60,097 | +1.139% |
| 2026-09-04 | 60.16 | 60.23 | 59.93 | 60.02 | -0.415% | 61,269 | +0.566% |
| 2026-09-03 | 59.82 | 60.33 | 59.82 | 60.27 | +1.090% | 53,320 | +0.149% |
| 2026-09-02 | 59.38 | 59.73 | 59.36 | 59.62 | +0.472% | 72,485 | +1.241% |
| 2026-09-01 | 59.37 | 59.60 | 59.26 | 59.34 | -0.686% | 88,558 | +1.719% |
| 2026-08-31 | 59.80 | 59.84 | 59.60 | 59.75 | -0.334% | 128,142 | +1.021% |
| 2026-08-28 | 60.19 | 60.43 | 59.91 | 59.95 | -0.250% | 65,756 | +0.684% |
| 2026-08-27 | 59.94 | 60.19 | 59.80 | 60.10 | +0.687% | 94,880 | +0.433% |
| 2026-08-26 | 59.56 | 59.80 | 59.56 | 59.69 | +0.017% | 81,266 | +1.122% |
| 2026-08-25 | 59.71 | 59.77 | 59.48 | 59.68 | +0.235% | 97,149 | +1.139% |
| 2026-08-24 | 59.57 | 59.65 | 59.41 | 59.54 | -0.218% | 80,721 | +1.377% |
| 2026-08-21 | 59.77 | 59.84 | 59.60 | 59.67 | +0.412% | 80,892 | +1.156% |
| 2026-08-20 | 59.70 | 59.84 | 59.40 | 59.42 | -0.859% | 79,178 | +1.573% |
| 2026-08-19 | 60.10 | 60.19 | 59.88 | 59.94 | +0.234% | 88,272 | +0.701% |
| 2026-08-18 | 59.89 | 59.97 | 59.77 | 59.80 | -0.681% | 59,961 | +0.936% |
| 2026-08-17 | 60.49 | 60.55 | 60.21 | 60.21 | -0.496% | 94,293 | +0.249% |
| 2026-08-14 | 60.60 | 60.72 | 60.45 | 60.51 | -0.198% | 83,907 | -0.248% |
| 2026-08-13 | 60.42 | 60.75 | 60.38 | 60.63 | +0.681% | 78,513 | -0.445% |
| 2026-08-12 | 60.32 | 60.32 | 60.15 | 60.22 | +0.325% | 103,552 | +0.232% |
| 2026-08-11 | 60.38 | 60.38 | 60.01 | 60.02 | -0.373% | 110,959 | +0.558% |
| 2026-08-10 | 60.27 | 60.39 | 60.19 | 60.25 | -0.050% | 201,522 | +0.183% |
| 2026-08-07 | 60.12 | 60.34 | 60.02 | 60.28 | +0.618% | 88,519 | +0.133% |
| 2026-08-06 | 60.02 | 60.18 | 59.85 | 59.91 | -0.200% | 446,326 | +0.751% |
| 2026-08-05 | 60.49 | 60.54 | 60.01 | 60.03 | -0.150% | 88,416 | +0.550% |
| 2026-08-04 | 59.29 | 60.31 | 59.29 | 60.12 | +1.760% | 106,922 | +0.399% |
| 2026-08-03 | 58.41 | 59.15 | 58.41 | 59.08 | +1.442% | 74,498 | +2.167% |
| 2026-07-31 | 58.14 | 58.39 | 57.53 | 58.24 | +0.744% | 93,712 | +3.640% |
| 2026-07-30 | 57.35 | 57.89 | 57.31 | 57.81 | +1.581% | 83,815 | +4.411% |
| 2026-07-29 | 57.63 | 57.88 | 56.86 | 56.91 | -1.429% | 167,818 | +6.062% |
| 2026-07-28 | 57.66 | 57.91 | 57.42 | 57.73 | +0.182% | 85,166 | +4.547% |
| 2026-07-27 | 58.12 | 58.12 | 57.40 | 57.63 | 0.000% | 72,536 | +4.737% |
| 2026-07-24 | 57.61 | 57.97 | 57.51 | 57.63 | +0.104% | 81,739 | +4.737% |
| 2026-07-23 | 57.59 | 57.85 | 57.37 | 57.57 | -1.218% | 81,764 | +4.846% |
| 2026-07-22 | 58.19 | 58.48 | 58.19 | 58.28 | -0.086% | 62,242 | +3.569% |
| 2026-07-21 | 58.15 | 58.40 | 58.05 | 58.33 | +0.830% | 103,446 | +3.480% |
| 2026-07-20 | 58.22 | 58.30 | 57.84 | 57.85 | -0.155% | 81,681 | +4.339% |
| 2026-07-17 | 57.80 | 58.27 | 57.78 | 57.94 | -0.974% | 96,379 | +4.177% |
| 2026-07-16 | 58.67 | 58.83 | 58.33 | 58.51 | -0.561% | 78,208 | +3.162% |
| 2026-07-15 | 58.79 | 58.91 | 58.51 | 58.84 | +0.341% | 121,192 | +2.583% |
| 2026-07-14 | 58.61 | 58.73 | 58.49 | 58.64 | +0.394% | 121,944 | +2.933% |
| 2026-07-13 | 58.63 | 58.78 | 58.33 | 58.41 | -0.815% | 106,678 | +3.338% |
| 2026-07-10 | 58.73 | 58.91 | 58.43 | 58.89 | +0.495% | 80,068 | +2.496% |
| 2026-07-09 | 58.23 | 58.67 | 58.18 | 58.60 | +0.739% | 66,319 | +3.003% |
| 2026-07-08 | 58.05 | 58.21 | 57.70 | 58.17 | -0.232% | 76,322 | +3.765% |
| 2026-07-07 | 58.50 | 58.56 | 58.13 | 58.30 | -0.503% | 171,780 | +3.525% |
| 2026-07-06 | 58.34 | 58.69 | 58.31 | 58.60 | +0.791% | 65,798 | +3.003% |
| 2026-07-02 | 58.37 | 58.58 | 57.75 | 58.14 | -0.043% | 110,830 | +3.818% |
| 2026-07-01 | 58.05 | 58.44 | 57.98 | 58.16 | -0.163% | 116,522 | +3.774% |
| 2026-06-30 | 57.77 | 58.33 | 57.77 | 58.26 | +0.813% | 153,038 | +3.605% |
| 2026-06-29 | 57.39 | 57.81 | 57.16 | 57.79 | +1.049% | 86,246 | +4.447% |
| 2026-06-26 | 56.81 | 57.41 | 56.78 | 57.19 | +0.017% | 74,332 | +5.543% |
| 2026-06-25 | 57.71 | 57.71 | 56.99 | 57.18 | +0.035% | 92,079 | +5.561% |
| 2026-06-24 | 57.34 | 57.70 | 57.02 | 57.16 | -0.122% | 162,591 | +5.598% |
| 2026-06-23 | 57.25 | 57.66 | 57.16 | 57.23 | -1.379% | 98,940 | +5.469% |
| 2026-06-22 | 58.30 | 58.48 | 57.95 | 58.03 | -0.429% | 83,145 | +4.015% |
| 2026-06-18 | 58.31 | 58.34 | 58.02 | 58.28 | +1.145% | 82,397 | +3.569% |
| 2026-06-17 | 58.43 | 58.48 | 57.52 | 57.62 | -1.217% | 88,412 | +4.755% |
| 2026-06-16 | 58.73 | 58.76 | 58.33 | 58.33 | -0.647% | 155,823 | +3.480% |
| 2026-06-15 | 58.52 | 58.85 | 58.51 | 58.71 | +1.768% | 78,317 | +2.810% |
| 2026-06-12 | 57.59 | 57.89 | 57.34 | 57.69 | +0.523% | 125,605 | +4.628% |
| 2026-06-11 | 56.66 | 57.54 | 56.43 | 57.39 | +1.665% | 134,455 | +5.175% |
| 2026-06-10 | 57.03 | 57.38 | 56.43 | 56.45 | -1.535% | 199,828 | +6.926% |
| 2026-06-09 | 57.84 | 58.07 | 56.26 | 57.33 | -0.348% | 97,018 | +5.285% |
| 2026-06-08 | 57.82 | 57.97 | 57.44 | 57.53 | +0.349% | 153,382 | +4.919% |
| 2026-06-05 | 58.50 | 58.50 | 57.30 | 57.33 | -2.649% | 57,837 | +5.285% |
| 2026-06-04 | 58.47 | 59.00 | 58.46 | 58.89 | +0.401% | 168,019 | +2.496% |
| 2026-06-03 | 58.95 | 59.02 | 58.63 | 58.66 | -0.736% | 128,341 | +2.907% |
| 2026-06-02 | 58.89 | 59.15 | 58.89 | 59.09 | +0.187% | 76,481 | +2.149% |
| 2026-06-01 | 58.76 | 59.13 | 58.76 | 58.98 | +0.170% | 137,860 | +2.340% |
| 2026-05-29 | 58.80 | 58.97 | 58.76 | 58.88 | +0.255% | 61,968 | +2.514% |
| 2026-05-28 | 58.29 | 58.76 | 58.29 | 58.73 | +0.591% | 135,271 | +2.775% |
| 2026-05-27 | 58.37 | 58.45 | 58.23 | 58.38 | +0.009% | 83,271 | +3.383% |
| 2026-05-26 | 58.33 | 58.53 | 58.24 | 58.38 | +0.655% | 102,595 | +3.392% |
| 2026-05-22 | 58.01 | 58.22 | 57.95 | 58.00 | +0.416% | 60,752 | +4.069% |
| 2026-05-21 | 57.42 | 57.94 | 57.39 | 57.76 | +0.156% | 102,554 | +4.501% |
| 2026-05-20 | 57.23 | 57.70 | 57.21 | 57.67 | +1.016% | 92,630 | +4.664% |
| 2026-05-19 | 57.11 | 57.40 | 56.95 | 57.09 | -0.661% | 89,670 | +5.728% |
| 2026-05-18 | 57.61 | 57.70 | 57.09 | 57.47 | -0.035% | 118,892 | +5.029% |
| 2026-05-15 | 57.68 | 57.85 | 57.47 | 57.49 | -1.220% | 86,448 | +4.992% |
| 2026-05-14 | 57.83 | 58.33 | 57.83 | 58.20 | +0.709% | 107,419 | +3.711% |
| 2026-05-13 | 57.51 | 57.89 | 57.31 | 57.79 | +0.618% | 101,169 | +4.447% |
| 2026-05-12 | 57.41 | 57.50 | 56.96 | 57.44 | -0.182% | 81,183 | +5.093% |
| 2026-05-11 | 57.31 | 57.63 | 57.31 | 57.54 | +0.261% | 101,368 | +4.901% |
| 2026-05-08 | 57.21 | 57.44 | 57.21 | 57.39 | +0.826% | 104,792 | +5.175% |
| 2026-05-07 | 57.20 | 57.29 | 56.80 | 56.92 | -0.350% | 104,361 | +6.044% |
| 2026-05-06 | 56.60 | 57.17 | 56.60 | 57.12 | +1.402% | 159,941 | +5.672% |
| 2026-05-05 | 56.18 | 56.43 | 56.18 | 56.33 | +0.823% | 120,714 | +7.154% |
| 2026-05-04 | 56.04 | 56.22 | 55.66 | 55.87 | -0.374% | 114,623 | +8.037% |
| 2026-05-01 | 56.10 | 56.42 | 56.08 | 56.08 | +0.304% | 108,529 | +7.632% |
| 2026-04-30 | 55.62 | 56.01 | 55.30 | 55.91 | +0.966% | 96,614 | +7.959% |
| 2026-04-29 | 55.32 | 55.44 | 55.15 | 55.38 | +0.009% | 140,260 | +9.002% |
| 2026-04-28 | 55.34 | 55.45 | 55.21 | 55.37 | -0.530% | 107,899 | +9.012% |
| 2026-04-27 | 55.51 | 55.69 | 55.46 | 55.66 | +0.171% | 100,242 | +8.434% |
| 2026-04-24 | 55.32 | 55.60 | 55.19 | 55.57 | +0.780% | 114,963 | +8.619% |
| 2026-04-23 | 55.17 | 55.45 | 54.67 | 55.14 | -0.424% | 189,607 | +9.467% |
| 2026-04-22 | 55.15 | 55.39 | 55.14 | 55.38 | +1.068% | 155,246 | +9.002% |
| 2026-04-21 | 55.23 | 55.36 | 54.77 | 54.79 | -0.665% | 193,437 | +10.166% |
| 2026-04-20 | 55.14 | 55.24 | 54.97 | 55.16 | -0.241% | 137,849 | +9.433% |
| 2026-04-17 | 54.94 | 55.45 | 54.94 | 55.29 | +1.227% | 230,998 | +9.170% |
| 2026-04-16 | 54.55 | 54.70 | 54.38 | 54.62 | +0.220% | 217,192 | +10.509% |
| 2026-04-15 | 54.30 | 54.51 | 54.23 | 54.50 | +0.461% | 144,108 | +10.752% |
| 2026-04-14 | 54.02 | 54.27 | 54.02 | 54.25 | +0.575% | 115,739 | +11.263% |
| 2026-04-13 | 53.56 | 53.94 | 53.55 | 53.94 | +0.550% | 198,904 | +11.902% |
| 2026-04-10 | 53.73 | 53.76 | 53.61 | 53.65 | -0.028% | 260,487 | +12.517% |
| 2026-04-09 | 53.42 | 53.71 | 53.42 | 53.66 | +0.318% | 95,012 | +12.486% |
| 2026-04-08 | 53.57 | 53.57 | 53.32 | 53.49 | +1.249% | 124,355 | +12.844% |
| 2026-04-07 | 52.75 | 52.83 | 52.49 | 52.83 | +0.133% | 135,575 | +14.253% |
| 2026-04-06 | 52.66 | 52.81 | 52.66 | 52.76 | +0.190% | 120,676 | +14.405% |
| 2026-04-02 | 52.24 | 52.76 | 52.22 | 52.66 | +0.057% | 128,036 | +14.622% |
| 2026-04-01 | 52.63 | 52.78 | 52.57 | 52.63 | +0.324% | 210,004 | +14.687% |
| 2026-03-31 | 51.96 | 52.48 | 51.95 | 52.46 | +1.450% | 267,558 | +15.059% |
| 2026-03-30 | 52.00 | 52.00 | 51.58 | 51.71 | -0.154% | 125,273 | +16.728% |
| 2026-03-27 | 52.43 | 52.44 | 51.69 | 51.79 | -1.689% | 107,700 | +16.548% |
| 2026-03-26 | 53.18 | 53.44 | 52.66 | 52.68 | -1.753% | 165,309 | +14.579% |
| 2026-03-25 | 53.77 | 53.90 | 53.46 | 53.62 | +0.582% | 81,620 | +12.570% |
| 2026-03-24 | 53.20 | 53.62 | 53.05 | 53.31 | -0.355% | 136,254 | +13.225% |
| 2026-03-23 | 53.65 | 54.08 | 53.46 | 53.50 | +1.077% | 103,578 | +12.822% |
| 2026-03-20 | 53.60 | 53.60 | 52.66 | 52.93 | -1.452% | 69,673 | +14.037% |
| 2026-03-19 | 53.45 | 53.93 | 53.37 | 53.71 | -0.297% | 132,651 | +12.381% |
| 2026-03-18 | 54.49 | 54.49 | 53.87 | 53.87 | -1.337% | 68,510 | +12.048% |
| 2026-03-17 | 54.69 | 54.91 | 54.60 | 54.60 | +0.257% | 92,770 | +10.549% |
| 2026-03-16 | 54.36 | 54.64 | 54.34 | 54.46 | +0.964% | 116,461 | +10.834% |
| 2026-03-13 | 54.47 | 54.68 | 53.87 | 53.94 | -0.590% | 162,463 | +11.902% |
| 2026-03-12 | 54.70 | 54.70 | 54.24 | 54.26 | -1.507% | 153,124 | +11.242% |
| 2026-03-11 | 55.26 | 55.30 | 54.85 | 55.09 | -0.054% | 95,373 | +9.566% |
| 2026-03-10 | 55.18 | 55.64 | 54.97 | 55.12 | -0.253% | 128,236 | +9.507% |
| 2026-03-09 | 54.19 | 55.32 | 53.98 | 55.26 | +0.895% | 92,791 | +9.229% |
| 2026-03-06 | 54.82 | 55.05 | 54.56 | 54.77 | -1.315% | 109,196 | +10.206% |
| 2026-03-05 | 55.57 | 55.77 | 55.08 | 55.50 | -0.644% | 152,550 | +8.757% |
| 2026-03-04 | 55.55 | 55.97 | 55.35 | 55.86 | +0.830% | 166,623 | +8.056% |
| 2026-03-03 | 54.99 | 55.59 | 54.58 | 55.40 | -0.948% | 138,644 | +8.953% |
| 2026-03-02 | 55.23 | 56.08 | 55.13 | 55.93 | +0.018% | 176,315 | +7.921% |
| 2026-02-27 | 55.66 | 55.93 | 55.54 | 55.92 | -0.410% | 120,889 | +7.940% |
| 2026-02-26 | 56.43 | 56.43 | 55.76 | 56.15 | -0.514% | 105,354 | +7.498% |
| 2026-02-25 | 56.16 | 56.49 | 56.16 | 56.44 | +0.786% | 151,905 | +6.945% |
| 2026-02-24 | 55.57 | 56.06 | 55.40 | 56.00 | +0.747% | 86,462 | +7.786% |
| 2026-02-23 | 55.96 | 56.16 | 55.45 | 55.59 | -0.989% | 156,259 | +8.590% |
| 2026-02-20 | 55.52 | 56.20 | 55.52 | 56.14 | +0.672% | 138,926 | +7.517% |
| 2026-02-19 | 55.75 | 55.87 | 55.53 | 55.77 | -0.242% | 134,228 | +8.240% |
| 2026-02-18 | 55.74 | 56.13 | 55.68 | 55.90 | +0.540% | 156,458 | +7.979% |
| 2026-02-17 | 55.31 | 55.79 | 55.06 | 55.60 | +0.090% | 370,795 | +8.561% |
| 2026-02-13 | 55.59 | 55.90 | 55.25 | 55.55 | +0.090% | 109,556 | +8.659% |
| 2026-02-12 | 56.49 | 56.64 | 55.45 | 55.50 | -1.578% | 111,098 | +8.757% |
| 2026-02-11 | 56.72 | 56.80 | 56.17 | 56.39 | +0.018% | 98,810 | +7.040% |
| 2026-02-10 | 56.59 | 56.74 | 56.38 | 56.38 | -0.327% | 141,199 | +7.059% |
| 2026-02-09 | 56.22 | 56.69 | 56.08 | 56.56 | +0.506% | 166,023 | +6.709% |
| 2026-02-06 | 55.37 | 56.40 | 55.37 | 56.28 | +1.957% | 220,747 | +7.249% |
| 2026-02-05 | 55.43 | 55.66 | 55.09 | 55.20 | -1.305% | 157,121 | +9.348% |
| 2026-02-04 | 56.28 | 56.33 | 55.57 | 55.93 | -0.480% | 388,521 | +7.921% |
| 2026-02-03 | 56.77 | 56.77 | 55.76 | 56.20 | -0.812% | 317,075 | +7.402% |
| 2026-02-02 | 56.20 | 56.79 | 56.20 | 56.66 | +0.514% | 170,911 | +6.530% |
| 2026-01-30 | 56.34 | 56.55 | 56.02 | 56.37 | -0.354% | 101,630 | +7.078% |
| 2026-01-29 | 56.69 | 56.69 | 55.84 | 56.57 | -0.168% | 170,612 | +6.700% |
| 2026-01-28 | 56.76 | 56.86 | 56.58 | 56.66 | -0.026% | 138,020 | +6.521% |
| 2026-01-27 | 56.58 | 56.77 | 56.52 | 56.68 | +0.407% | 179,528 | +6.493% |
| 2026-01-26 | 56.17 | 56.58 | 56.17 | 56.45 | +0.463% | 111,101 | +6.926% |
| 2026-01-23 | 56.06 | 56.31 | 56.03 | 56.19 | +0.071% | 99,957 | +7.421% |
| 2026-01-22 | 56.23 | 56.34 | 56.00 | 56.15 | +0.519% | 150,953 | +7.498% |
| 2026-01-21 | 55.40 | 56.10 | 55.29 | 55.86 | +1.177% | 107,644 | +8.056% |
| 2026-01-20 | 55.52 | 55.81 | 55.16 | 55.21 | -2.040% | 84,074 | +9.328% |
| 2026-01-16 | 56.51 | 56.58 | 56.27 | 56.36 | -0.071% | 141,542 | +7.097% |
| 2026-01-15 | 56.55 | 56.70 | 56.37 | 56.40 | +0.213% | 160,833 | +7.021% |
| 2026-01-14 | 56.31 | 56.40 | 55.93 | 56.28 | -0.504% | 163,501 | +7.249% |
| 2026-01-13 | 56.72 | 56.73 | 56.39 | 56.56 | -0.168% | 110,539 | +6.709% |
| 2026-01-12 | 56.26 | 56.75 | 56.26 | 56.66 | +0.159% | 334,342 | +6.530% |
| 2026-01-09 | 56.32 | 56.67 | 56.22 | 56.57 | +0.614% | 108,911 | +6.700% |
| 2026-01-08 | 56.10 | 56.30 | 56.06 | 56.23 | 0.000% | 89,051 | +7.354% |
| 2026-01-07 | 56.48 | 56.58 | 56.20 | 56.23 | -0.346% | 116,384 | +7.354% |
| 2026-01-06 | 56.06 | 56.45 | 56.06 | 56.42 | +0.606% | 122,394 | +6.983% |
| 2026-01-05 | 56.04 | 56.22 | 56.01 | 56.08 | +0.664% | 151,086 | +7.632% |
| 2026-01-02 | 55.93 | 56.01 | 55.45 | 55.71 | +0.234% | 207,591 | +8.347% |
| 2025-12-31 | 56.07 | 56.07 | 55.58 | 55.58 | -0.785% | 62,153 | +8.600% |
| 2025-12-30 | 56.08 | 56.13 | 55.99 | 56.02 | -1.164% | 161,620 | +7.747% |
| 2025-12-29 | 56.63 | 56.73 | 56.51 | 56.68 | -0.299% | 105,280 | +6.493% |
| 2025-12-26 | 56.85 | 56.98 | 56.78 | 56.85 | -0.044% | 55,266 | +6.174% |
| 2025-12-24 | 56.66 | 56.91 | 56.66 | 56.88 | +0.309% | 38,069 | +6.127% |
| 2025-12-23 | 56.30 | 56.70 | 56.30 | 56.70 | +0.478% | 195,008 | +6.455% |
| 2025-12-22 | 56.33 | 56.46 | 56.26 | 56.43 | +0.633% | 96,513 | +6.964% |
| 2025-12-19 | 55.69 | 56.12 | 55.69 | 56.08 | +0.945% | 634,390 | +7.642% |
| 2025-12-18 | 55.53 | 55.92 | 55.48 | 55.55 | +0.671% | 125,969 | +8.659% |
| 2025-12-17 | 55.87 | 55.87 | 55.15 | 55.18 | -1.058% | 137,553 | +9.387% |
| 2025-12-16 | 55.77 | 55.95 | 55.47 | 55.77 | -0.340% | 131,470 | +8.230% |
| 2025-12-15 | 56.29 | 56.30 | 55.84 | 55.96 | -0.089% | 93,276 | +7.863% |
| 2025-12-12 | 56.53 | 56.60 | 55.82 | 56.01 | -1.095% | 135,428 | +7.766% |
| 2025-12-11 | 56.37 | 56.63 | 56.08 | 56.63 | +0.195% | 117,245 | +6.587% |
| 2025-12-10 | 56.09 | 56.60 | 56.03 | 56.52 | +0.677% | 149,983 | +6.794% |
| 2025-12-09 | 56.05 | 56.32 | 56.05 | 56.14 | -0.071% | 165,116 | +7.517% |
| 2025-12-08 | 56.42 | 56.42 | 56.02 | 56.18 | -0.337% | 140,852 | +7.440% |
| 2025-12-05 | 56.37 | 56.56 | 56.28 | 56.37 | +0.231% | 113,986 | +7.078% |
| 2025-12-04 | 56.34 | 56.34 | 56.01 | 56.24 | +0.089% | 108,780 | +7.326% |
| 2025-12-03 | 55.88 | 56.29 | 55.88 | 56.19 | +0.339% | 99,723 | +7.421% |
| 2025-12-02 | 56.01 | 56.19 | 55.84 | 56.00 | +0.143% | 134,181 | +7.786% |
| 2025-12-01 | 55.87 | 56.13 | 55.83 | 55.92 | -0.427% | 96,370 | +7.940% |
| 2025-11-28 | 56.00 | 56.17 | 55.98 | 56.16 | +0.519% | 33,248 | +7.479% |
| 2025-11-26 | 55.71 | 56.02 | 55.67 | 55.87 | +0.703% | 111,352 | +8.037% |
| 2025-11-25 | 54.96 | 55.56 | 54.68 | 55.48 | +0.928% | 105,922 | +8.796% |
| 2025-11-24 | 54.42 | 55.07 | 54.42 | 54.97 | +1.505% | 107,970 | +9.805% |
| 2025-11-21 | 53.81 | 54.62 | 53.50 | 54.16 | +0.988% | 221,271 | +11.458% |
| 2025-11-20 | 55.32 | 55.51 | 53.60 | 53.63 | -1.545% | 164,938 | +12.559% |
| 2025-11-19 | 54.31 | 54.82 | 54.15 | 54.47 | +0.325% | 155,362 | +10.820% |
| 2025-11-18 | 54.39 | 54.65 | 53.99 | 54.29 | -0.786% | 144,142 | +11.181% |
| 2025-11-17 | 55.11 | 55.38 | 54.46 | 54.72 | -0.905% | 101,650 | +10.307% |
| 2025-11-14 | 54.64 | 55.53 | 54.52 | 55.22 | -0.027% | 258,977 | +9.308% |
| 2025-11-13 | 55.91 | 55.98 | 55.14 | 55.23 | -1.647% | 130,659 | +9.279% |
| 2025-11-12 | 56.25 | 56.28 | 56.00 | 56.16 | +0.071% | 83,547 | +7.479% |
| 2025-11-11 | 55.93 | 56.19 | 55.81 | 56.12 | +0.214% | 120,090 | +7.555% |
| 2025-11-10 | 55.63 | 56.08 | 55.52 | 56.00 | +1.523% | 265,241 | +7.786% |
| 2025-11-07 | 54.89 | 55.16 | 54.38 | 55.16 | +0.109% | 93,015 | +9.427% |
| 2025-11-06 | 55.68 | 55.69 | 55.00 | 55.10 | -1.113% | 131,705 | +9.546% |
| 2025-11-05 | 55.48 | 55.98 | 55.45 | 55.72 | +0.360% | 107,845 | +8.327% |
| 2025-11-04 | 55.52 | 55.89 | 55.47 | 55.52 | -1.175% | 123,140 | +8.718% |
| 2025-11-03 | 56.36 | 56.37 | 55.94 | 56.18 | +0.160% | 112,762 | +7.440% |
| 2025-10-31 | 56.39 | 56.39 | 55.87 | 56.09 | +0.340% | 157,205 | +7.613% |
| 2025-10-30 | 56.16 | 56.37 | 55.90 | 55.90 | -1.044% | 153,177 | +7.979% |
| 2025-10-29 | 56.64 | 56.71 | 56.20 | 56.49 | -0.009% | 131,963 | +6.851% |
| 2025-10-28 | 56.50 | 56.65 | 56.33 | 56.49 | +0.275% | 155,552 | +6.841% |
| 2025-10-27 | 56.17 | 56.38 | 56.05 | 56.34 | +1.240% | 109,626 | +7.135% |
| 2025-10-24 | 55.53 | 55.79 | 55.53 | 55.65 | +0.751% | 99,806 | +8.464% |
| 2025-10-23 | 54.90 | 55.32 | 54.90 | 55.23 | +0.610% | 152,907 | +9.279% |
| 2025-10-22 | 55.20 | 55.25 | 54.56 | 54.90 | -0.543% | 114,274 | +9.945% |
| 2025-10-21 | 55.16 | 55.33 | 55.13 | 55.20 | 0.000% | 92,865 | +9.348% |
| 2025-10-20 | 54.87 | 55.28 | 54.87 | 55.20 | +1.080% | 108,911 | +9.348% |
| 2025-10-17 | 54.11 | 54.75 | 54.11 | 54.61 | +0.497% | 308,529 | +10.529% |
| 2025-10-16 | 54.81 | 54.99 | 54.06 | 54.34 | -0.676% | 214,656 | +11.078% |
| 2025-10-15 | 54.86 | 55.10 | 54.23 | 54.71 | +0.459% | 226,506 | +10.327% |
| 2025-10-14 | 54.00 | 54.74 | 53.73 | 54.46 | -0.147% | 135,131 | +10.834% |
| 2025-10-13 | 54.40 | 54.63 | 54.24 | 54.54 | +1.564% | 137,418 | +10.671% |
| 2025-10-10 | 55.19 | 55.42 | 53.70 | 53.70 | -2.700% | 238,010 | +12.402% |
| 2025-10-09 | 55.42 | 55.42 | 55.05 | 55.19 | -0.325% | 100,532 | +9.368% |
| 2025-10-08 | 55.16 | 55.37 | 55.06 | 55.37 | +0.618% | 124,072 | +9.012% |
| 2025-10-07 | 55.34 | 55.34 | 54.91 | 55.03 | -0.398% | 149,032 | +9.686% |
| 2025-10-06 | 55.24 | 55.31 | 55.07 | 55.25 | +0.400% | 171,104 | +9.249% |
| 2025-10-03 | 55.07 | 55.32 | 54.98 | 55.03 | -0.018% | 150,511 | +9.686% |
| 2025-10-02 | 55.18 | 55.18 | 54.85 | 55.04 | +0.073% | 158,026 | +9.666% |
| 2025-10-01 | 54.52 | 55.05 | 54.52 | 55.00 | +0.438% | 192,555 | +9.745% |
| 2025-09-30 | 54.52 | 54.83 | 54.43 | 54.76 | +0.311% | 143,432 | +10.226% |
| 2025-09-29 | 54.64 | 54.71 | 54.45 | 54.59 | +0.312% | 291,492 | +10.570% |
| 2025-09-26 | 54.19 | 54.48 | 54.12 | 54.42 | +0.536% | 152,032 | +10.915% |
| 2025-09-25 | 54.07 | 54.23 | 53.86 | 54.13 | -0.441% | 142,015 | +11.509% |
| 2025-09-24 | 54.60 | 54.66 | 54.27 | 54.37 | -0.339% | 154,467 | +11.017% |
| 2025-09-23 | 54.87 | 54.91 | 54.47 | 54.55 | -0.556% | 228,076 | +10.641% |
| 2025-09-22 | 54.52 | 54.90 | 54.49 | 54.86 | +0.476% | 134,240 | +10.026% |
| 2025-09-19 | 54.51 | 54.66 | 54.33 | 54.60 | +0.442% | 202,946 | +10.549% |
| 2025-09-18 | 54.30 | 54.54 | 54.19 | 54.36 | +0.536% | 235,052 | +11.038% |
| 2025-09-17 | 54.11 | 54.40 | 53.70 | 54.07 | -0.148% | 247,809 | +11.633% |
| 2025-09-16 | 54.32 | 54.32 | 54.09 | 54.15 | -0.138% | 176,973 | +11.468% |
| 2025-09-15 | 54.10 | 54.25 | 54.10 | 54.23 | +0.510% | 125,360 | +11.314% |
| 2025-09-12 | 53.92 | 54.08 | 53.90 | 53.95 | 0.000% | 121,618 | +11.881% |
| 2025-09-11 | 53.67 | 54.02 | 53.63 | 53.95 | +0.803% | 189,300 | +11.881% |
| 2025-09-10 | 53.69 | 53.70 | 53.40 | 53.52 | +0.300% | 209,383 | +12.780% |
| 2025-09-09 | 53.21 | 53.39 | 53.12 | 53.36 | +0.254% | 170,976 | +13.118% |
| 2025-09-08 | 53.24 | 53.32 | 53.12 | 53.23 | +0.254% | 186,145 | +13.405% |
| 2025-09-05 | 53.47 | 53.51 | 52.83 | 53.09 | -0.300% | 123,945 | +13.694% |
| 2025-09-04 | 52.87 | 53.26 | 52.81 | 53.25 | +0.776% | 147,231 | +13.352% |
| 2025-09-03 | 52.82 | 52.86 | 52.57 | 52.84 | +0.590% | 103,022 | +14.232% |
| 2025-09-02 | 52.29 | 52.55 | 52.11 | 52.53 | -0.774% | 258,777 | +14.906% |
| 2025-08-29 | 53.12 | 53.13 | 52.79 | 52.94 | -0.563% | 111,028 | +14.016% |
| 2025-08-28 | 53.15 | 53.29 | 52.98 | 53.24 | +0.283% | 134,129 | +13.373% |
| 2025-08-27 | 52.88 | 53.14 | 52.88 | 53.09 | +0.264% | 237,639 | +13.694% |
| 2025-08-26 | 52.72 | 52.98 | 52.60 | 52.95 | +0.398% | 148,018 | +13.994% |
| 2025-08-25 | 52.92 | 52.97 | 52.73 | 52.74 | -0.415% | 150,433 | +14.448% |
| 2025-08-22 | 52.33 | 53.07 | 52.33 | 52.96 | +1.553% | 158,313 | +13.973% |
| 2025-08-21 | 52.23 | 52.36 | 52.04 | 52.15 | -0.458% | 176,754 | +15.743% |
| 2025-08-20 | 52.53 | 52.53 | 51.97 | 52.39 | -0.210% | 228,550 | +15.213% |
| 2025-08-19 | 52.78 | 52.88 | 52.43 | 52.50 | -0.549% | 162,513 | +14.971% |
| 2025-08-18 | 52.72 | 52.85 | 52.72 | 52.79 | -0.057% | 186,932 | +14.340% |
| 2025-08-15 | 53.08 | 53.08 | 52.75 | 52.82 | -0.293% | 156,435 | +14.275% |
| 2025-08-14 | 52.74 | 53.00 | 52.74 | 52.98 | +0.085% | 105,255 | +13.941% |
| 2025-08-13 | 52.90 | 53.03 | 52.77 | 52.93 | +0.341% | 104,967 | +14.037% |
| 2025-08-12 | 52.37 | 52.77 | 52.29 | 52.75 | +1.073% | 144,502 | +14.427% |
| 2025-08-11 | 52.32 | 52.45 | 52.11 | 52.19 | -0.191% | 171,630 | +15.654% |
| 2025-08-08 | 51.96 | 52.34 | 51.96 | 52.29 | +0.771% | 149,165 | +15.433% |
| 2025-08-07 | 52.17 | 52.28 | 51.64 | 51.89 | -0.039% | 254,630 | +16.323% |
| 2025-08-06 | 51.60 | 51.98 | 51.56 | 51.91 | +0.728% | 124,015 | +16.278% |
| 2025-08-05 | 51.77 | 51.88 | 51.46 | 51.53 | -0.531% | 181,196 | +17.124% |
| 2025-08-04 | 51.41 | 51.81 | 51.32 | 51.81 | +1.548% | 154,650 | +16.503% |
| 2025-08-01 | 51.34 | 51.38 | 50.84 | 51.02 | -1.620% | 161,875 | +18.307% |
| 2025-07-31 | 52.51 | 52.51 | 51.77 | 51.86 | -0.365% | 296,934 | +16.390% |
| 2025-07-30 | 52.15 | 52.30 | 51.84 | 52.05 | -0.192% | 204,220 | +15.965% |
| 2025-07-29 | 52.36 | 52.41 | 52.07 | 52.15 | -0.249% | 182,472 | +15.743% |
| 2025-07-28 | 52.34 | 52.35 | 52.17 | 52.28 | +0.038% | 174,314 | +15.455% |
| 2025-07-25 | 52.09 | 52.33 | 52.09 | 52.26 | +0.346% | 108,034 | +15.499% |
| 2025-07-24 | 52.11 | 52.21 | 52.05 | 52.08 | +0.154% | 259,362 | +15.899% |
| 2025-07-23 | 51.81 | 52.01 | 51.70 | 52.00 | +0.736% | 149,224 | +16.077% |
| 2025-07-22 | 51.60 | 51.68 | 51.43 | 51.62 | +0.019% | 209,600 | +16.931% |
| 2025-07-21 | 51.61 | 51.84 | 51.57 | 51.61 | +0.155% | 223,165 | +16.954% |
| 2025-07-18 | 51.71 | 51.71 | 51.42 | 51.53 | +0.019% | 234,432 | +17.136% |
| 2025-07-17 | 51.29 | 51.58 | 51.26 | 51.52 | +0.566% | 136,027 | +17.158% |
| 2025-07-16 | 51.23 | 51.28 | 50.75 | 51.23 | +0.235% | 462,548 | +17.822% |
| 2025-07-15 | 51.50 | 51.55 | 51.11 | 51.11 | -0.332% | 201,531 | +18.098% |
| 2025-07-14 | 51.17 | 51.32 | 51.06 | 51.28 | +0.176% | 373,204 | +17.707% |
| 2025-07-11 | 51.09 | 51.29 | 51.02 | 51.19 | -0.331% | 143,411 | +17.914% |
| 2025-07-10 | 51.25 | 51.46 | 51.17 | 51.36 | +0.273% | 305,287 | +17.523% |
| 2025-07-09 | 51.08 | 51.28 | 50.95 | 51.22 | +0.589% | 215,885 | +17.845% |
| 2025-07-08 | 51.05 | 51.06 | 50.88 | 50.92 | -0.118% | 151,974 | +18.539% |
| 2025-07-07 | 50.99 | 51.23 | 50.74 | 50.98 | -0.740% | 313,679 | +18.399% |
| 2025-07-03 | 51.06 | 51.42 | 51.06 | 51.36 | +0.824% | 92,951 | +17.523% |
| 2025-07-02 | 50.72 | 50.95 | 50.63 | 50.94 | +0.473% | 322,054 | +18.492% |
| 2025-07-01 | 50.55 | 50.80 | 50.55 | 50.70 | -0.118% | 150,855 | +19.053% |
| 2025-06-30 | 50.76 | 50.83 | 50.51 | 50.76 | +0.575% | 169,533 | +18.913% |
| 2025-06-27 | 50.30 | 50.61 | 50.17 | 50.47 | +0.458% | 359,232 | +19.596% |
| 2025-06-26 | 50.04 | 50.27 | 49.95 | 50.24 | +0.843% | 211,837 | +20.143% |
| 2025-06-25 | 49.93 | 49.96 | 49.73 | 49.82 | +0.020% | 237,902 | +21.156% |
| 2025-06-24 | 49.66 | 49.91 | 49.57 | 49.81 | +1.137% | 163,730 | +21.180% |
| 2025-06-23 | 48.82 | 49.31 | 48.62 | 49.25 | +0.901% | 380,224 | +22.558% |
| 2025-06-20 | 49.20 | 49.21 | 48.69 | 48.81 | -0.164% | 304,420 | +23.663% |
| 2025-06-18 | 49.09 | 49.22 | 48.86 | 48.89 | -0.020% | 220,152 | +23.461% |
| 2025-06-17 | 49.11 | 49.26 | 48.89 | 48.90 | -0.872% | 278,649 | +23.436% |
| 2025-06-16 | 49.14 | 49.49 | 49.14 | 49.33 | +0.983% | 276,686 | +22.360% |
| 2025-06-13 | 48.99 | 49.28 | 48.78 | 48.85 | -1.113% | 480,447 | +23.562% |
| 2025-06-12 | 49.09 | 49.43 | 49.09 | 49.40 | +0.345% | 380,396 | +22.186% |
| 2025-06-11 | 49.48 | 49.55 | 49.08 | 49.23 | -0.344% | 432,572 | +22.608% |
| 2025-06-10 | 49.19 | 49.42 | 49.07 | 49.40 | +0.652% | 328,443 | +22.186% |
| 2025-06-09 | 49.10 | 49.24 | 49.02 | 49.08 | +0.102% | 408,265 | +22.983% |
| 2025-06-06 | 48.98 | 49.21 | 48.88 | 49.03 | +0.968% | 348,677 | +23.108% |
| 2025-06-05 | 48.94 | 49.05 | 48.41 | 48.56 | -0.594% | 420,007 | +24.300% |
| 2025-06-04 | 48.88 | 48.97 | 48.78 | 48.85 | +0.061% | 444,393 | +23.562% |
| 2025-06-03 | 48.52 | 48.89 | 48.48 | 48.82 | +0.639% | 260,826 | +23.638% |
| 2025-06-02 | 48.19 | 48.54 | 47.93 | 48.51 | +0.435% | 221,557 | +24.428% |
| 2025-05-30 | 48.20 | 48.40 | 47.78 | 48.30 | -0.083% | 534,255 | +24.969% |
| 2025-05-29 | 48.67 | 48.69 | 48.03 | 48.34 | +0.457% | 495,379 | +24.866% |
| 2025-05-28 | 48.43 | 48.53 | 48.09 | 48.12 | -0.620% | 571,613 | +25.436% |
| 2025-05-27 | 48.04 | 48.42 | 47.89 | 48.42 | +2.109% | 529,428 | +24.659% |
| 2025-05-23 | 47.13 | 47.63 | 47.13 | 47.42 | -0.691% | 327,696 | +27.288% |
| 2025-05-22 | 47.72 | 48.03 | 47.63 | 47.75 | 0.000% | 351,216 | +26.408% |
| 2025-05-21 | 48.21 | 48.53 | 47.68 | 47.75 | -1.668% | 1,394,983 | +26.408% |
| 2025-05-20 | 48.59 | 48.66 | 48.31 | 48.56 | -0.390% | 1,677,311 | +24.300% |
| 2025-05-19 | 48.75 | 48.77 | 48.72 | 48.75 | +0.041% | 290,383 | +23.815% |
| 2025-05-16 | 48.80 | 48.80 | 48.70 | 48.73 | +0.041% | 543,408 | +23.866% |
| 2025-05-15 | 48.71 | 48.75 | 48.67 | 48.71 | -0.041% | 365,354 | +23.917% |
| 2025-05-14 | 48.67 | 48.78 | 48.67 | 48.73 | +0.062% | 337,334 | +23.866% |
| 2025-05-13 | 48.70 | 48.74 | 48.70 | 48.70 | -0.021% | 537,487 | +23.943% |
| 2025-05-12 | 48.64 | 48.84 | 48.64 | 48.71 | +0.031% | 485,544 | +23.917% |
| 2025-05-09 | 48.64 | 48.71 | 48.64 | 48.70 | +0.031% | 300,229 | +23.955% |
| 2025-05-08 | 48.68 | 48.71 | 48.68 | 48.68 | +0.021% | 393,593 | +23.993% |
| 2025-05-07 | 48.69 | 48.72 | 48.66 | 48.67 | -0.041% | 355,467 | +24.019% |
| 2025-05-06 | 48.66 | 48.70 | 48.66 | 48.69 | +0.041% | 203,874 | +23.968% |
| 2025-05-05 | 48.65 | 48.71 | 48.65 | 48.67 | +0.021% | 332,902 | +24.019% |
| 2025-05-02 | 48.72 | 48.72 | 48.63 | 48.66 | -0.021% | 432,428 | +24.044% |
| 2025-05-01 | 48.67 | 49.01 | 48.64 | 48.67 | -0.041% | 924,904 | +24.019% |
| 2025-04-30 | 48.64 | 48.70 | 48.60 | 48.69 | +0.041% | 613,876 | +23.968% |
| 2025-04-29 | 48.64 | 48.67 | 48.64 | 48.67 | +0.041% | 345,043 | +24.019% |
| 2025-04-28 | 48.62 | 48.68 | 48.62 | 48.65 | +0.062% | 325,136 | +24.070% |
| 2025-04-25 | 48.64 | 48.65 | 48.60 | 48.62 | +0.010% | 652,764 | +24.146% |
| 2025-04-24 | 48.62 | 48.65 | 48.60 | 48.62 | -0.010% | 378,774 | +24.159% |
| 2025-04-23 | 48.64 | 48.78 | 48.59 | 48.62 | +0.165% | 790,704 | +24.146% |
| 2025-04-22 | 48.63 | 48.65 | 48.54 | 48.54 | -0.226% | 2,411,298 | +24.351% |
| 2025-04-21 | 48.62 | 48.66 | 48.53 | 48.65 | +0.144% | 520,538 | +24.070% |
| 2025-04-17 | 48.60 | 48.62 | 48.58 | 48.58 | +0.041% | 335,476 | +24.249% |
| 2025-04-16 | 48.57 | 48.61 | 48.55 | 48.56 | -0.062% | 276,936 | +24.300% |
| 2025-04-15 | 48.56 | 48.61 | 48.54 | 48.59 | 0.000% | 530,572 | +24.223% |