Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

Jul 2, 2026

32.65USD+0.204%(+0.07)13,353

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	32.650000	32.650000	32.6500	32.6500	+0.204%	13,353	0.000%
2026-07-01	32.700000	32.769500	32.5834	32.5834	-0.713%	1,669	+0.204%
2026-06-30	32.960000	32.960000	32.8173	32.8173	-0.508%	1,214	-0.510%
2026-06-29	32.910000	32.984800	32.9100	32.9848	-0.139%	1,833	-1.015%
2026-06-26	33.030000	33.030600	32.8000	33.0306	+1.276%	6,623	-1.152%
2026-06-25	32.590000	32.615000	32.5900	32.6145	+0.815%	612	+0.109%
2026-06-24	32.350000	32.400000	32.3500	32.3509	+0.295%	2,309	+0.925%
2026-06-23	32.230000	32.310000	32.2250	32.2556	+0.688%	1,249	+1.223%
2026-06-22	31.880000	32.055000	31.8800	32.0353	+1.217%	5,505	+1.919%
2026-06-18	31.695000	31.695000	31.6300	31.6500	-0.578%	17,809	+3.160%
2026-06-17	32.090000	32.090000	31.8000	31.8339	-0.618%	592	+2.564%
2026-06-16	32.090000	32.090000	32.0100	32.0320	+0.002%	979	+1.929%
2026-06-15	32.010000	32.070000	32.0100	32.0313	-0.330%	1,263	+1.932%
2026-06-12	32.180000	32.190000	32.1375	32.1375	+0.674%	461	+1.595%
2026-06-11	31.890000	31.922300	31.8300	31.9223	+0.813%	3,734	+2.280%
2026-06-10	31.990000	31.990000	31.6600	31.6650	-0.371%	3,531	+3.111%
2026-06-09	31.689900	31.782800	31.5400	31.7828	+0.898%	843	+2.729%
2026-06-08	31.570000	31.570000	31.4900	31.4998	-0.249%	2,577	+3.651%
2026-06-05	31.860000	31.880000	31.5783	31.5783	-0.927%	5,219	+3.394%
2026-06-04	31.985000	31.985000	31.8737	31.8737	+0.853%	4,175	+2.436%
2026-06-03	31.560000	31.620000	31.5600	31.6040	+1.033%	253	+3.310%
2026-06-02	31.180000	31.340000	31.1800	31.2809	-0.616%	1,150	+4.377%
2026-06-01	31.390000	31.500000	31.3900	31.4749	-0.692%	612	+3.733%
2026-05-29	31.750000	31.780000	31.6941	31.6941	-0.675%	16,592	+3.016%
2026-05-28	31.840000	31.909600	31.8400	31.9096	+0.219%	261	+2.320%
2026-05-27	31.930000	31.940000	31.8399	31.8399	+0.052%	32,752	+2.544%
2026-05-26	31.960000	31.960000	31.8000	31.8234	-0.416%	21,292	+2.597%
2026-05-22	32.060000	32.060000	31.9050	31.9563	-0.031%	3,509	+2.171%
2026-05-21	31.858000	31.966200	31.8200	31.9662	-0.214%	2,918	+2.139%
2026-05-20	31.980000	32.034800	31.9800	32.0348	+0.327%	160	+1.920%
2026-05-19	31.850000	32.010000	31.8500	31.9305	-0.310%	4,526	+2.253%
2026-05-18	32.055000	32.055000	31.9600	32.0298	+0.208%	370	+1.936%
2026-05-15	32.020000	32.049900	31.9300	31.9634	-0.656%	1,683	+2.148%
2026-05-14	32.215000	32.215000	32.1745	32.1745	-0.168%	2,871	+1.478%
2026-05-13	32.130000	32.228700	32.1300	32.2287	+0.180%	1,387	+1.307%
2026-05-12	32.020000	32.170700	32.0200	32.1707	+0.555%	417	+1.490%
2026-05-11	32.000000	32.000000	31.9250	31.9932	+0.797%	722	+2.053%
2026-05-08	31.845000	31.870000	31.7402	31.7402	-0.007%	860	+2.866%
2026-05-07	31.750000	31.790000	31.6800	31.7425	-1.377%	38,960	+2.859%
2026-05-06	32.060000	32.185700	32.0500	32.1857	+0.187%	1,390	+1.443%
2026-05-05	32.100000	32.125600	32.0800	32.1256	+0.642%	453	+1.632%
2026-05-04	31.990000	31.990000	31.9200	31.9206	-0.035%	110,392	+2.285%
2026-05-01	32.000000	32.000000	31.9318	31.9318	-0.322%	297	+2.249%
2026-04-30	32.070000	32.070000	32.0350	32.0350	-0.109%	624	+1.920%
2026-04-29	32.060000	32.070000	32.0600	32.0700	+0.031%	4,971	+1.809%
2026-04-28	32.060000	32.070000	32.0600	32.0600	+0.077%	1,974	+1.840%
2026-04-27	32.069900	32.069900	32.0353	32.0353	+0.017%	400	+1.919%
2026-04-24	32.030000	32.040200	32.0300	32.0300	+0.031%	12,046	+1.936%
2026-04-23	32.030000	32.040000	32.0200	32.0200	0.000%	1,399	+1.968%
2026-04-22	32.030100	32.030100	32.0200	32.0200	0.000%	319	+1.968%
2026-04-21	32.030000	32.030000	32.0200	32.0200	+0.030%	228	+1.968%
2026-04-20	32.020100	32.030000	32.0103	32.0103	-0.046%	657	+1.998%
2026-04-17	32.030000	32.030000	32.0100	32.0250	+0.031%	1,524	+1.952%
2026-04-16	32.015000	32.020000	32.0100	32.0150	+0.047%	1,271	+1.983%
2026-04-15	32.020000	32.020000	32.0000	32.0000	-0.047%	5,935	+2.031%
2026-04-14	31.990000	32.015000	31.9900	32.0150	+0.063%	2,307	+1.983%
2026-04-13	32.000000	32.015000	31.9950	31.9950	+0.045%	3,808	+2.047%
2026-04-10	32.010000	32.010000	31.9807	31.9807	-0.092%	1,041	+2.093%
2026-04-09	32.010000	32.020000	32.0000	32.0100	-0.000%	3,391	+1.999%
2026-04-08	32.030000	32.030000	32.0000	32.0101	-0.031%	111,382	+1.999%
2026-04-07	32.020000	32.020000	31.9800	32.0200	+0.031%	2,183	+1.968%
2026-04-06	32.000000	32.010000	31.9800	32.0100	+0.063%	25,723	+1.999%
2026-04-02	31.980000	31.990000	31.9450	31.9900	+0.063%	4,405	+2.063%
2026-04-01	31.990000	31.990000	31.9700	31.9700	-0.136%	1,953	+2.127%
2026-03-31	31.950000	32.040000	31.8900	32.0135	+0.285%	357	+1.988%
2026-03-30	31.880000	31.955000	31.8700	31.9226	+1.260%	2,849	+2.279%
2026-03-27	31.520000	31.620000	31.5200	31.5253	-0.596%	1,903	+3.568%
2026-03-26	31.840000	31.870000	31.6400	31.7143	-0.693%	14,124	+2.950%
2026-03-25	31.850000	31.950000	31.8500	31.9355	+0.921%	4,346	+2.237%
2026-03-24	31.530000	31.680000	31.5000	31.6440	-0.581%	7,830	+3.179%
2026-03-23	31.770000	31.845000	31.6600	31.8288	+0.916%	7,681	+2.580%
2026-03-20	31.950000	31.950000	31.5150	31.5400	-2.080%	142,782	+3.519%
2026-03-19	32.110000	32.260000	32.1100	32.2100	+0.722%	1,767	+1.366%
2026-03-18	32.070000	32.080000	31.9790	31.9790	-0.655%	30,758	+2.098%
2026-03-17	32.180000	32.189700	32.1800	32.1897	+0.323%	422	+1.430%
2026-03-16	32.040000	32.110000	32.0200	32.0860	+0.725%	1,363	+1.758%
2026-03-13	32.060000	32.060000	31.8300	31.8550	-0.540%	2,333	+2.496%
2026-03-12	31.970000	32.040000	31.9700	32.0279	-0.214%	421	+1.942%
2026-03-11	32.200000	32.230000	32.0800	32.0966	-1.249%	19,203	+1.724%
2026-03-10	32.660000	32.670000	32.5024	32.5024	-1.007%	276	+0.454%
2026-03-09	32.490000	32.833100	32.4900	32.8331	+0.825%	1,031	-0.558%
2026-03-06	32.400000	32.570100	32.3900	32.5645	-0.347%	2,064	+0.263%
2026-03-05	32.620000	32.700000	32.5998	32.6780	-0.466%	8,417	-0.086%
2026-03-04	32.810000	32.870000	32.8100	32.8309	-0.241%	908	-0.551%
2026-03-03	32.880000	32.930000	32.8600	32.9103	-0.211%	1,292	-0.791%
2026-03-02	33.000000	33.000000	32.9200	32.9800	-0.871%	4,517	-1.001%
2026-02-27	33.170000	33.269800	33.1700	33.2698	-0.091%	730	-1.863%
2026-02-26	33.300000	33.300000	33.3000	33.3000	-0.490%	556	-1.952%
2026-02-25	33.420000	33.480000	33.4200	33.4640	+0.100%	6,362	-2.432%
2026-02-24	33.240000	33.470000	33.2400	33.4306	+1.091%	1,899	-2.335%
2026-02-23	33.070000	33.070000	33.0699	33.0699	-0.344%	498	-1.270%
2026-02-20	33.070000	33.183900	33.0700	33.1839	+0.111%	374	-1.609%
2026-02-19	33.147000	33.147000	33.1470	33.1470	-0.032%	168	-1.499%
2026-02-18	33.255000	33.255000	33.1577	33.1577	+0.661%	781	-1.531%
2026-02-17	32.918200	32.984900	32.9101	32.9400	+0.480%	1,372	-0.880%
2026-02-13	33.020000	33.020000	32.7828	32.7828	+0.167%	434	-0.405%
2026-02-12	33.240000	33.240000	32.7283	32.7283	-1.421%	2,061	-0.239%
2026-02-11	33.150000	33.200000	33.1500	33.2000	+0.135%	1,841	-1.657%
2026-02-10	33.380000	33.380000	33.1552	33.1552	-0.279%	570	-1.524%
2026-02-09	33.080000	33.250000	33.0800	33.2479	+0.183%	618	-1.798%
2026-02-06	32.860000	33.187100	32.8600	33.1871	+2.475%	600	-1.618%
2026-02-05	32.680000	32.680000	32.3856	32.3856	-1.859%	763	+0.816%
2026-02-04	32.999200	32.999200	32.9992	32.9992	-0.671%	144	-1.058%
2026-02-03	33.160000	33.222200	33.0900	33.2222	-0.562%	2,549	-1.722%
2026-02-02	33.390000	33.430000	33.3700	33.4100	+1.089%	65,363	-2.275%
2026-01-30	33.120000	33.130000	32.9900	33.0500	-0.552%	3,735	-1.210%
2026-01-29	32.950000	33.233500	32.8900	33.2335	-0.295%	35,123	-1.756%
2026-01-28	33.558000	33.558000	33.2800	33.3319	-0.561%	7,931	-2.046%
2026-01-27	33.300000	33.600800	33.3000	33.5200	+0.269%	946	-2.595%
2026-01-26	33.485000	33.530000	33.4300	33.4300	+0.013%	41,206	-2.333%
2026-01-23	33.510000	33.585000	33.4255	33.4255	-0.544%	816	-2.320%
2026-01-22	33.630000	33.680000	33.6083	33.6083	+0.796%	274	-2.851%
2026-01-21	33.011000	33.342800	33.0110	33.3428	+1.678%	476	-2.078%
2026-01-20	32.970000	32.970000	32.7200	32.7925	-1.346%	22,368	-0.435%
2026-01-16	33.300000	33.322800	33.2400	33.2400	-0.107%	1,303	-1.775%
2026-01-15	33.307900	33.420000	33.2757	33.2757	-0.146%	3,971	-1.880%
2026-01-14	33.219800	33.324300	33.1300	33.3243	+0.014%	1,751	-2.023%
2026-01-13	33.295000	33.319800	33.2600	33.3198	-0.165%	1,015	-2.010%
2026-01-12	33.230000	33.380000	33.2101	33.3750	+0.114%	10,697	-2.172%
2026-01-09	33.275000	33.380000	33.2750	33.3370	+0.665%	4,561	-2.061%
2026-01-08	33.180000	33.180000	33.0701	33.1169	-0.410%	13,781	-1.410%
2026-01-07	33.379300	33.379300	33.2534	33.2534	+0.506%	5,805	-1.815%
2026-01-06	33.086100	33.086100	33.0861	33.0861	+1.410%	366	-1.318%
2026-01-05	32.632800	32.632800	32.5800	32.6260	+0.316%	2,687	+0.074%
2026-01-02	32.560000	32.560000	32.3700	32.5232	+0.617%	7,326	+0.390%
2025-12-31	32.550000	32.570000	32.3237	32.3237	-0.689%	18,246	+1.009%
2025-12-30	32.510000	32.592400	32.5000	32.5480	-1.176%	6,278	+0.313%
2025-12-29	32.880000	32.935200	32.8800	32.9352	+0.327%	622	-0.866%
2025-12-26	32.880000	32.940000	32.7900	32.8279	-0.365%	968	-0.542%
2025-12-24	32.850000	32.948000	32.8200	32.9480	+0.603%	31,232	-0.904%
2025-12-23	32.600000	32.760000	32.5999	32.7504	+0.169%	3,633	-0.307%
2025-12-22	32.670000	32.720000	32.6645	32.6950	-0.117%	7,564	-0.138%
2025-12-19	32.750000	32.820200	32.7332	32.7332	-0.394%	3,918	-0.254%
2025-12-18	32.850000	32.890000	32.8400	32.8628	+0.378%	5,923	-0.648%
2025-12-17	32.675000	32.739200	32.6750	32.7392	+0.028%	2,861	-0.272%
2025-12-16	32.590000	32.750000	32.5900	32.7300	+0.370%	38,165	-0.244%
2025-12-15	32.740000	32.740000	32.6092	32.6092	+0.120%	980	+0.125%
2025-12-12	32.610000	32.610000	32.5700	32.5700	-1.014%	84,635	+0.246%
2025-12-11	33.070000	33.070000	32.9038	32.9038	-0.115%	3,374	-0.771%
2025-12-10	32.860000	32.970000	32.8600	32.9416	+0.370%	6,096	-0.885%
2025-12-09	32.850000	32.860000	32.7700	32.8202	+0.153%	4,075	-0.519%
2025-12-08	32.690000	32.810000	32.6701	32.7700	-0.385%	9,037	-0.366%
2025-12-05	32.910000	32.910000	32.8800	32.8966	-0.418%	374	-0.750%
2025-12-04	33.180000	33.180000	33.0200	33.0348	-0.438%	12,987	-1.165%
2025-12-03	33.150000	33.240000	33.1100	33.1800	+0.170%	3,728	-1.597%
2025-12-02	32.990000	33.180000	32.9900	33.1238	+0.284%	4,720	-1.430%
2025-12-01	33.120000	33.120000	33.0300	33.0300	-1.285%	8,514	-1.150%
2025-11-28	33.389800	33.460000	33.3898	33.4600	+0.571%	686	-2.421%
2025-11-26	33.330000	33.380000	33.2700	33.2700	+0.727%	2,237	-1.864%
2025-11-25	32.730000	33.030000	32.7300	33.0300	+1.071%	1,005	-1.150%
2025-11-24	32.560000	32.680000	32.5600	32.6800	+2.029%	1,114	-0.092%
2025-11-21	31.685000	32.210000	31.6850	32.0300	+1.188%	5,096	+1.936%
2025-11-20	31.660000	31.660000	31.6540	31.6540	-1.806%	2,383	+3.147%
2025-11-19	32.220000	32.380000	32.1900	32.2363	-0.068%	3,463	+1.283%
2025-11-18	32.130000	32.258200	32.1300	32.2582	-0.795%	759	+1.215%
2025-11-17	32.830000	32.890000	32.4400	32.5166	-0.716%	5,824	+0.410%
2025-11-14	32.640000	32.940000	32.6400	32.7510	+0.448%	5,260	-0.308%
2025-11-13	33.190000	33.220000	32.6050	32.6050	-2.165%	2,221	+0.138%
2025-11-12	33.320000	33.350000	33.2500	33.3266	-0.228%	5,244	-2.030%
2025-11-11	33.107000	33.402700	33.1070	33.4027	+0.625%	372	-2.253%
2025-11-10	33.109900	33.219500	33.1099	33.1952	+1.595%	3,082	-1.642%
2025-11-07	32.280000	32.673900	32.2800	32.6739	+0.016%	656	-0.073%
2025-11-06	32.860000	32.900000	32.5600	32.6687	-1.417%	6,969	-0.057%
2025-11-05	32.930000	33.180000	32.9300	33.1382	+0.532%	3,791	-1.473%
2025-11-04	33.311000	33.311000	32.9629	32.9629	-1.786%	10,646	-0.949%
2025-11-03	33.670000	33.670000	33.5100	33.5623	-0.339%	45,655	-2.718%
2025-10-31	33.710000	33.710000	33.6765	33.6765	+1.222%	1,197	-3.048%
2025-10-30	33.410000	33.410000	33.2700	33.2700	-1.027%	2,170	-1.864%
2025-10-29	33.650000	33.700000	33.5579	33.6151	-0.072%	1,088	-2.871%
2025-10-28	33.560000	33.691000	33.5300	33.6393	+0.354%	2,791	-2.941%
2025-10-27	33.460000	33.520500	33.3500	33.5205	+1.793%	22,194	-2.597%
2025-10-24	32.980000	32.982000	32.9200	32.9300	+0.539%	2,002	-0.850%
2025-10-23	32.510000	32.753500	32.5100	32.7535	+0.779%	1,632	-0.316%
2025-10-22	32.790000	32.790000	32.5004	32.5004	-1.530%	949	+0.460%
2025-10-21	32.940000	33.015800	32.9400	33.0055	+0.429%	2,919	-1.077%
2025-10-20	32.740000	32.864500	32.7400	32.8645	+1.494%	457	-0.653%
2025-10-17	32.250000	32.380600	32.1800	32.3806	+0.312%	166,628	+0.832%
2025-10-16	32.700000	32.700000	32.2185	32.2800	-0.524%	2,747	+1.146%
2025-10-15	32.630000	32.630000	32.1546	32.4500	+0.697%	12,058	+0.616%
2025-10-14	32.090000	32.225300	32.0900	32.2253	-0.264%	510	+1.318%
2025-10-13	32.050000	32.320000	32.0500	32.3107	+1.452%	961	+1.050%
2025-10-10	32.729000	32.729000	31.8483	31.8483	-2.708%	2,741	+2.517%
2025-10-09	32.671000	32.734900	32.6510	32.7349	+0.015%	3,751	-0.259%
2025-10-08	32.746000	32.790000	32.7300	32.7300	+1.143%	2,868	-0.244%
2025-10-07	32.350000	32.360000	32.2300	32.3600	-0.655%	3,210	+0.896%
2025-10-06	32.462000	32.573300	32.4300	32.5733	+0.721%	2,040	+0.235%
2025-10-03	32.358000	32.360000	32.3400	32.3401	-0.172%	6,964	+0.958%
2025-10-02	32.260000	32.395900	32.2600	32.3959	+0.324%	877	+0.784%
2025-10-01	32.170000	32.320000	32.1700	32.2914	+0.353%	1,524	+1.111%
2025-09-30	32.020000	32.177700	32.0000	32.1777	+0.047%	1,774	+1.468%
2025-09-29	32.171000	32.171000	32.1300	32.1626	+0.425%	665	+1.515%
2025-09-26	32.060000	32.060000	31.8660	32.0266	+0.730%	1,926	+1.947%
2025-09-25	31.760000	31.855800	31.7512	31.7944	-0.458%	1,321	+2.691%
2025-09-24	31.950000	31.950000	31.8800	31.9407	-0.123%	634	+2.221%
2025-09-23	32.099418	32.099418	31.9665	31.9800	-0.562%	1,645	+2.095%
2025-09-22	31.949300	32.160800	31.9493	32.1608	+0.512%	1,597	+1.521%
2025-09-19	31.862800	31.997100	31.8628	31.9971	+0.616%	468	+2.040%
2025-09-18	31.860000	31.860000	31.8012	31.8012	+0.679%	1,203	+2.669%
2025-09-17	31.590000	31.600000	31.5500	31.5867	+0.011%	2,089	+3.366%
2025-09-16	31.626000	31.640000	31.5800	31.5832	-0.557%	2,042	+3.378%
2025-09-15	31.720000	31.781900	31.7200	31.7600	+0.457%	2,329	+2.802%
2025-09-12	31.600000	31.615600	31.5700	31.6156	-0.308%	747	+3.272%
2025-09-11	31.637000	31.717000	31.6370	31.7132	+0.738%	1,545	+2.954%
2025-09-10	31.570000	31.570000	31.4500	31.4810	+0.643%	1,647	+3.713%
2025-09-09	31.150000	31.280000	31.1500	31.2800	+0.304%	417	+4.380%
2025-09-08	31.170000	31.210000	31.1500	31.1851	+0.102%	398	+4.697%
2025-09-05	31.352700	31.352700	31.1532	31.1532	-0.541%	1,171	+4.805%
2025-09-04	31.211600	31.322700	31.2116	31.3227	+0.456%	1,090	+4.238%
2025-09-03	31.180000	31.180500	31.1800	31.1805	+0.098%	350	+4.713%
2025-09-02	31.020000	31.150000	30.8500	31.1500	-0.654%	2,523	+4.815%
2025-08-29	31.330000	31.380000	31.3100	31.3550	-0.760%	1,319	+4.130%
2025-08-28	31.390000	31.639000	31.3900	31.5951	+0.398%	1,524	+3.339%
2025-08-27	31.450000	31.530000	31.4500	31.4700	+0.181%	4,833	+3.750%
2025-08-26	31.320000	31.413000	31.3170	31.4130	+0.497%	3,058	+3.938%
2025-08-25	31.359700	31.370000	31.2578	31.2578	-0.453%	5,817	+4.454%
2025-08-22	31.560000	31.560000	31.4000	31.4000	+1.392%	3,585	+3.981%
2025-08-21	30.971000	31.080000	30.9400	30.9689	-0.413%	1,664	+5.428%
2025-08-20	31.040500	31.097300	30.8500	31.0973	-0.109%	1,938	+4.993%
2025-08-19	31.141000	31.150000	31.1100	31.1312	-0.467%	2,530	+4.879%
2025-08-18	31.240000	31.290000	31.2076	31.2774	+0.205%	3,440	+4.388%
2025-08-15	31.210000	31.213500	31.2100	31.2135	-0.538%	749	+4.602%
2025-08-14	31.250000	31.382400	31.2500	31.3824	-0.213%	252	+4.039%
2025-08-13	31.460000	31.460000	31.3100	31.4495	+0.224%	1,017	+3.817%
2025-08-12	31.300000	31.379100	31.2305	31.3791	+1.085%	1,518	+4.050%
2025-08-11	31.042400	31.042400	31.0424	31.0424	-0.449%	183	+5.179%
2025-08-08	31.230000	31.230000	31.1824	31.1824	+0.201%	7,523	+4.707%
2025-08-07	31.335600	31.335600	31.0200	31.1200	-0.032%	6,713	+4.916%
2025-08-06	31.000000	31.210000	30.9700	31.1300	+0.549%	13,694	+4.883%
2025-08-05	30.965000	30.990000	30.9300	30.9600	-0.636%	15,542	+5.459%
2025-08-04	31.000000	31.158200	31.0000	31.1582	+1.500%	5,245	+4.788%
2025-08-01	30.692500	30.697700	30.6925	30.6977	-1.607%	280	+6.360%
2025-07-31	31.296700	31.350000	31.1990	31.1990	+0.093%	77,192	+4.651%
2025-07-30	31.040000	31.170000	31.0400	31.1700	+0.192%	1,273	+4.748%
2025-07-29	31.090000	31.160000	31.0900	31.1104	-0.341%	1,004	+4.949%
2025-07-28	31.216900	31.216900	31.2169	31.2169	-0.267%	18	+4.591%
2025-07-25	31.280100	31.300400	31.2801	31.3004	+0.498%	327	+4.312%
2025-07-24	31.145400	31.145400	31.1454	31.1454	+0.212%	5	+4.831%
2025-07-23	31.060000	31.079400	31.0333	31.0794	+0.480%	1,199	+5.054%
2025-07-22	30.909400	30.930800	30.9094	30.9308	+0.150%	534	+5.558%
2025-07-21	31.040000	31.040000	30.8844	30.8844	+0.062%	299	+5.717%
2025-07-18	30.840100	30.865300	30.8401	30.8653	+0.286%	239	+5.782%
2025-07-17	30.690000	30.780000	30.6900	30.7772	+0.822%	2,371	+6.085%
2025-07-16	30.450000	30.530000	30.3400	30.5262	+0.220%	3,744	+6.957%
2025-07-15	30.580000	30.580000	30.4592	30.4592	-0.558%	868	+7.193%
2025-07-14	30.540000	30.630000	30.5213	30.6300	+0.492%	1,659	+6.595%
2025-07-11	30.451600	30.500000	30.4400	30.4800	-0.337%	2,279	+7.119%
2025-07-10	30.506000	30.640000	30.5060	30.5831	+0.098%	448	+6.758%
2025-07-09	30.529900	30.553200	30.4576	30.5532	+0.731%	1,462	+6.863%
2025-07-08	30.310000	30.350000	30.2900	30.3316	-0.345%	26,541	+7.644%
2025-07-07	30.436500	30.436500	30.4365	30.4365	-0.401%	93	+7.273%
2025-07-03	30.520000	30.610000	30.5200	30.5589	+1.052%	1,832	+6.843%
2025-07-02	30.190000	30.240800	30.1500	30.2408	-0.048%	3,635	+7.967%
2025-07-01	30.110000	30.300000	30.1100	30.2553	-0.247%	1,949	+7.915%
2025-06-30	30.430000	30.430000	30.2400	30.3302	+0.272%	1,622	+7.648%
2025-06-27	30.090000	30.247800	30.0800	30.2478	+0.792%	7,306	+7.942%
2025-06-26	29.750000	30.010000	29.3000	30.0100	+0.747%	25,614	+8.797%
2025-06-25	29.990000	29.990000	29.7708	29.7874	-0.690%	18,865	+9.610%
2025-06-24	29.840000	30.030000	29.8400	29.9945	+0.771%	8,706	+8.853%
2025-06-23	29.590000	29.880000	29.5300	29.7650	+1.090%	10,884	+9.693%
2025-06-20	29.520000	29.520000	29.4440	29.4440	-0.032%	358	+10.888%
2025-06-18	29.590000	29.660000	29.4533	29.4533	-0.094%	1,215	+10.853%
2025-06-17	29.600000	29.670000	29.3200	29.4810	-0.637%	8,436	+10.749%
2025-06-16	29.650000	29.690000	29.6500	29.6700	+0.899%	1,694	+10.044%
2025-06-13	29.590000	29.590000	29.4057	29.4057	-1.119%	1,107	+11.033%
2025-06-12	29.738400	29.738400	29.7384	29.7384	-0.065%	55	+9.791%
2025-06-11	29.910000	29.910000	29.7578	29.7578	-0.377%	1,716	+9.719%
2025-06-10	29.816200	29.870300	29.8100	29.8703	-0.099%	723	+9.306%
2025-06-09	29.740000	29.900000	29.7400	29.9000	+0.233%	774	+9.197%
2025-06-06	29.810000	29.830500	29.7400	29.8305	+1.020%	3,919	+9.452%
2025-06-05	29.690000	29.690000	29.5294	29.5294	-1.154%	1,494	+10.568%
2025-06-04	29.900200	29.950000	29.8740	29.8740	-0.086%	2,020	+9.292%
2025-06-03	29.770000	29.910000	29.7700	29.8996	+0.402%	1,103	+9.199%
2025-06-02	29.500000	29.780000	29.5000	29.7800	+0.196%	6,504	+9.637%
2025-05-30	29.780000	29.780000	29.7218	29.7218	+0.040%	239	+9.852%
2025-05-29	29.701600	29.710000	29.7016	29.7100	+0.913%	1,423	+9.896%
2025-05-28	29.396800	29.480000	29.3500	29.4411	-0.679%	8,844	+10.899%
2025-05-27	29.500000	29.660000	29.5000	29.6425	+1.593%	2,303	+10.146%
2025-05-23	29.190000	29.190000	29.1400	29.1777	+0.181%	4,686	+11.901%
2025-05-22	28.760000	29.124900	28.7600	29.1249	+0.361%	10,024	+12.103%
2025-05-21	29.330000	29.330000	29.0200	29.0200	-1.727%	624	+12.509%
2025-05-20	29.410000	29.560000	29.4100	29.5300	-0.671%	1,126	+10.566%
2025-05-19	29.398000	29.729400	29.3400	29.7294	-0.288%	2,306	+9.824%
2025-05-16	29.815400	29.815400	29.8154	29.8154	+0.422%	19	+9.507%
2025-05-15	29.740000	29.740000	29.6900	29.6900	+0.840%	2,669	+9.970%
2025-05-14	29.580000	29.580000	29.4427	29.4427	-0.704%	2,850	+10.893%
2025-05-13	29.610000	29.651300	29.5300	29.6513	-0.562%	853	+10.113%
2025-05-12	29.750000	29.890000	29.7500	29.8190	-0.771%	2,150	+9.494%
2025-05-09	29.950000	30.100000	29.9500	30.0508	+0.024%	1,220	+8.649%
2025-05-08	30.270000	30.270000	30.0300	30.0436	-0.967%	1,082	+8.675%
2025-05-07	30.410000	30.450000	30.3370	30.3370	+0.324%	1,389	+7.624%
2025-05-06	29.880000	30.239000	29.8800	30.2390	+0.332%	7,932	+7.973%
2025-05-05	30.035800	30.140000	30.0358	30.1390	-0.630%	6,853	+8.331%
2025-05-02	30.305000	30.330000	30.2100	30.3300	-0.821%	7,848	+7.649%
2025-05-01	30.555000	30.640000	30.5200	30.5811	-0.646%	1,497	+6.765%
2025-04-30	30.780000	30.790000	30.7700	30.7800	+0.000%	4,943	+6.075%
2025-04-29	30.790000	30.790000	30.7700	30.7799	+0.032%	13,814	+6.076%
2025-04-28	30.720000	30.790000	30.7200	30.7700	+0.001%	2,876	+6.110%
2025-04-25	30.780000	30.790000	30.7600	30.7697	+0.035%	20,794	+6.111%
2025-04-24	30.760000	30.770000	30.7590	30.7590	+0.039%	4,168	+6.148%
2025-04-23	30.670000	30.760000	30.6700	30.7469	+0.022%	1,464	+6.190%
2025-04-22	30.670000	30.770000	30.6700	30.7400	-0.017%	3,291	+6.213%
2025-04-21	30.680000	30.770000	30.6800	30.7452	+0.072%	1,786	+6.195%
2025-04-17	30.740000	30.740000	30.7200	30.7230	-0.007%	3,342	+6.272%
2025-04-16	30.740000	30.750000	30.7200	30.7250	-0.001%	9,796	+6.265%
2025-04-15	30.750000	30.750000	30.7101	30.7252	+0.017%	5,080	+6.265%
2025-04-14	30.740000	30.770000	30.7200	30.7200	0.000%	14,445	+6.283%
2025-04-11	30.630000	30.750000	30.6300	30.7200	+0.033%	104,274	+6.283%
2025-04-10	30.710000	30.710000	30.7100	30.7100	0.000%	102	+6.317%
2025-04-09	30.630000	30.740000	30.6300	30.7100	-0.033%	103,543	+6.317%
2025-04-08	30.690000	30.730000	30.6900	30.7200	0.000%	2,464	+6.283%
2025-04-07	30.720000	30.720000	30.6900	30.7200	+0.163%	3,032	+6.283%
2025-04-04	30.710000	30.710000	30.6700	30.6700	-0.130%	1,139	+6.456%
2025-04-03	30.700000	30.710000	30.6900	30.7100	+0.049%	17,158	+6.317%
2025-04-02	30.709900	30.720000	30.6800	30.6950	+0.033%	5,806	+6.369%
2025-04-01	30.600000	30.720000	30.6000	30.6850	-0.432%	10,419	+6.404%
2025-03-31	30.900000	30.900000	30.6500	30.8180	+0.854%	1,397	+5.945%
2025-03-28	30.580000	30.580000	30.5400	30.5571	+1.401%	767	+6.849%
2025-03-27	30.090000	30.150000	30.0700	30.1350	-0.365%	5,291	+8.346%
2025-03-26	30.260000	30.320000	30.1800	30.2453	-0.676%	7,972	+7.951%
2025-03-25	30.440000	30.550000	30.4400	30.4513	+0.093%	4,018	+7.220%
2025-03-24	30.530000	30.530000	30.4231	30.4231	-1.122%	2,822	+7.320%
2025-03-21	30.820000	30.910000	30.7684	30.7684	-0.575%	2,273	+6.115%
2025-03-20	31.050000	31.050000	30.9400	30.9463	+0.055%	6,918	+5.505%
2025-03-19	30.750000	30.929200	30.6700	30.9292	+0.457%	926	+5.564%
2025-03-18	30.641300	30.788400	30.6413	30.7884	+0.206%	939	+6.046%
2025-03-17	30.730000	30.850000	30.7100	30.7251	+0.388%	2,131	+6.265%
2025-03-14	30.570000	30.660000	30.5600	30.6064	-0.578%	9,521	+6.677%
2025-03-13	30.500000	30.784400	30.4000	30.7844	+0.668%	6,557	+6.060%
2025-03-12	30.610000	30.635000	30.5650	30.5800	-0.527%	4,054	+6.769%
2025-03-11	30.905000	31.080000	30.7419	30.7419	-0.769%	6,709	+6.207%
2025-03-10	31.030000	31.030000	30.8110	30.9800	+1.209%	6,439	+5.391%
2025-03-07	30.850000	30.850000	30.6100	30.6100	-0.390%	3,747	+6.664%
2025-03-06	30.600000	30.770000	30.6000	30.7300	-0.518%	4,411	+6.248%
2025-03-05	31.020000	31.036000	30.7401	30.8900	-0.646%	11,466	+5.698%
2025-03-04	31.415000	31.415000	31.0900	31.0908	-1.518%	932	+5.015%
2025-03-03	30.960000	31.570000	30.9150	31.5700	+1.435%	50,468	+3.421%
2025-02-28	30.640000	31.123500	30.6200	31.1235	+1.580%	838	+4.905%
2025-02-27	31.020000	31.020000	30.6394	30.6394	-1.291%	321	+6.562%
2025-02-26	31.000000	31.340000	30.9800	31.0400	+0.220%	37,784	+5.187%
2025-02-25	30.950000	30.971900	30.9500	30.9719	-0.395%	988	+5.418%
2025-02-24	31.090000	31.220000	31.0900	31.0947	-0.529%	16,318	+5.002%
2025-02-21	31.330000	31.330000	31.1500	31.2600	-1.795%	1,442	+4.447%
2025-02-20	31.760000	31.840000	31.7600	31.8313	-0.914%	2,394	+2.572%
2025-02-19	31.920000	32.125000	31.9200	32.1250	+0.046%	1,365	+1.634%
2025-02-18	32.158500	32.158500	32.0800	32.1101	+0.065%	3,427	+1.681%
2025-02-14	32.090000	32.150000	32.0800	32.0894	-0.044%	966	+1.747%
2025-02-13	31.889000	32.103400	31.8890	32.1034	+0.720%	683	+1.703%
2025-02-12	31.680000	31.940000	31.6800	31.8739	-0.113%	1,522	+2.435%
2025-02-11	31.730000	31.940000	31.7300	31.9100	-0.375%	2,409	+2.319%
2025-02-10	31.965000	32.030000	31.9650	32.0300	+0.439%	1,476	+1.936%
2025-02-07	32.090000	32.090000	31.8701	31.8900	-0.711%	655	+2.383%
2025-02-06	32.060000	32.150000	32.0101	32.1185	+0.182%	1,222	+1.655%
2025-02-05	31.920500	32.070000	31.9205	32.0600	+0.125%	3,448	+1.840%
2025-02-04	31.970000	32.020000	31.9700	32.0200	+0.294%	21,331	+1.968%
2025-02-03	31.920000	31.926100	31.9200	31.9261	-0.451%	106	+2.267%
2025-01-31	32.250000	32.310000	32.0707	32.0707	-0.278%	2,042	+1.806%
2025-01-30	31.970000	32.220000	31.9700	32.1600	+1.094%	6,891	+1.524%
2025-01-29	31.811900	31.811900	31.8119	31.8119	-0.177%	0	+2.635%
2025-01-28	31.868400	31.868400	31.8684	31.8684	+0.095%	60	+2.453%
2025-01-27	31.590000	31.838000	31.5900	31.8380	-0.658%	3,198	+2.550%
2025-01-24	32.100000	32.100000	32.0490	32.0490	+0.093%	1,623	+1.875%
2025-01-23	31.980000	32.019300	31.9800	32.0193	+0.658%	236	+1.970%
2025-01-22	31.950000	31.950000	31.8100	31.8100	-0.269%	2,918	+2.641%
2025-01-21	31.895800	31.895800	31.8958	31.8958	+1.240%	35	+2.365%
2025-01-17	31.515000	31.515000	31.5051	31.5051	+0.877%	359	+3.634%
2025-01-16	31.070000	31.231100	31.0700	31.2311	+0.692%	109	+4.543%
2025-01-15	31.016400	31.016400	31.0164	31.0164	+1.924%	74	+5.267%
2025-01-14	30.380000	30.430800	30.3800	30.4308	+0.724%	533	+7.293%
2025-01-13	30.032500	30.212000	30.0325	30.2120	+0.111%	379	+8.070%
2025-01-10	30.129900	30.200100	30.1299	30.1784	-1.280%	2,107	+8.190%