Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

At Close

May 8, 2025 3:37:44 PM EDT

30.03USD-1.012%(-0.31)1,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-30.34)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	30.2700	30.2700	30.0300	30.0436	-0.967%	1,082	0.000%
2025-05-07	30.4100	30.4500	30.3370	30.3370	+0.324%	1,389	-0.967%
2025-05-06	29.8800	30.2390	29.8800	30.2390	+0.332%	7,932	-0.646%
2025-05-05	30.0358	30.1400	30.0358	30.1390	-0.630%	6,853	-0.317%
2025-05-02	30.3050	30.3300	30.2100	30.3300	-0.821%	7,848	-0.944%
2025-05-01	30.5550	30.6400	30.5200	30.5811	-0.646%	1,497	-1.758%
2025-04-30	30.7800	30.7900	30.7700	30.7800	+0.000%	4,943	-2.392%
2025-04-29	30.7900	30.7900	30.7700	30.7799	+0.032%	13,814	-2.392%
2025-04-28	30.7200	30.7900	30.7200	30.7700	+0.001%	2,876	-2.361%
2025-04-25	30.7800	30.7900	30.7600	30.7697	+0.035%	20,794	-2.360%
2025-04-24	30.7600	30.7700	30.7590	30.7590	+0.039%	4,168	-2.326%
2025-04-23	30.6700	30.7600	30.6700	30.7469	+0.022%	1,464	-2.287%
2025-04-22	30.6700	30.7700	30.6700	30.7400	-0.017%	3,291	-2.265%
2025-04-21	30.6800	30.7700	30.6800	30.7452	+0.072%	1,786	-2.282%
2025-04-17	30.7400	30.7400	30.7200	30.7230	-0.007%	3,342	-2.211%
2025-04-16	30.7400	30.7500	30.7200	30.7250	-0.001%	9,796	-2.218%
2025-04-15	30.7500	30.7500	30.7101	30.7252	+0.017%	5,080	-2.218%
2025-04-14	30.7400	30.7700	30.7200	30.7200	0.000%	14,445	-2.202%
2025-04-11	30.6300	30.7500	30.6300	30.7200	+0.033%	104,274	-2.202%
2025-04-10	30.7100	30.7100	30.7100	30.7100	0.000%	102	-2.170%
2025-04-09	30.6300	30.7400	30.6300	30.7100	-0.033%	103,543	-2.170%
2025-04-08	30.6900	30.7300	30.6900	30.7200	0.000%	2,464	-2.202%
2025-04-07	30.7200	30.7200	30.6900	30.7200	+0.163%	3,032	-2.202%
2025-04-04	30.7100	30.7100	30.6700	30.6700	-0.130%	1,139	-2.042%
2025-04-03	30.7000	30.7100	30.6900	30.7100	+0.049%	17,158	-2.170%
2025-04-02	30.7099	30.7200	30.6800	30.6950	+0.033%	5,806	-2.122%
2025-04-01	30.6000	30.7200	30.6000	30.6850	-0.432%	10,419	-2.090%
2025-03-31	30.9000	30.9000	30.6500	30.8180	+0.854%	1,397	-2.513%
2025-03-28	30.5800	30.5800	30.5400	30.5571	+1.401%	767	-1.680%
2025-03-27	30.0900	30.1500	30.0700	30.1350	-0.365%	5,291	-0.303%
2025-03-26	30.2600	30.3200	30.1800	30.2453	-0.676%	7,972	-0.667%
2025-03-25	30.4400	30.5500	30.4400	30.4513	+0.093%	4,018	-1.339%
2025-03-24	30.5300	30.5300	30.4231	30.4231	-1.122%	2,822	-1.247%
2025-03-21	30.8200	30.9100	30.7684	30.7684	-0.575%	2,273	-2.356%
2025-03-20	31.0500	31.0500	30.9400	30.9463	+0.055%	6,918	-2.917%
2025-03-19	30.7500	30.9292	30.6700	30.9292	+0.457%	926	-2.863%
2025-03-18	30.6413	30.7884	30.6413	30.7884	+0.206%	939	-2.419%
2025-03-17	30.7300	30.8500	30.7100	30.7251	+0.388%	2,131	-2.218%
2025-03-14	30.5700	30.6600	30.5600	30.6064	-0.578%	9,521	-1.839%
2025-03-13	30.5000	30.7844	30.4000	30.7844	+0.668%	6,557	-2.406%
2025-03-12	30.6100	30.6350	30.5650	30.5800	-0.527%	4,054	-1.754%
2025-03-11	30.9050	31.0800	30.7419	30.7419	-0.769%	6,709	-2.271%
2025-03-10	31.0300	31.0300	30.8110	30.9800	+1.209%	6,439	-3.023%
2025-03-07	30.8500	30.8500	30.6100	30.6100	-0.390%	3,747	-1.850%
2025-03-06	30.6000	30.7700	30.6000	30.7300	-0.518%	4,411	-2.234%
2025-03-05	31.0200	31.0360	30.7401	30.8900	-0.646%	11,466	-2.740%
2025-03-04	31.4150	31.4150	31.0900	31.0908	-1.518%	932	-3.368%
2025-03-03	30.9600	31.5700	30.9150	31.5700	+1.435%	50,468	-4.835%
2025-02-28	30.6400	31.1235	30.6200	31.1235	+1.580%	838	-3.470%
2025-02-27	31.0200	31.0200	30.6394	30.6394	-1.291%	321	-1.945%
2025-02-26	31.0000	31.3400	30.9800	31.0400	+0.220%	37,784	-3.210%
2025-02-25	30.9500	30.9719	30.9500	30.9719	-0.395%	988	-2.997%
2025-02-24	31.0900	31.2200	31.0900	31.0947	-0.529%	16,318	-3.380%
2025-02-21	31.3300	31.3300	31.1500	31.2600	-1.795%	1,442	-3.891%
2025-02-20	31.7600	31.8400	31.7600	31.8313	-0.914%	2,394	-5.616%
2025-02-19	31.9200	32.1250	31.9200	32.1250	+0.046%	1,365	-6.479%
2025-02-18	32.1585	32.1585	32.0800	32.1101	+0.065%	3,427	-6.436%
2025-02-14	32.0900	32.1500	32.0800	32.0894	-0.044%	966	-6.375%
2025-02-13	31.8890	32.1034	31.8890	32.1034	+0.720%	683	-6.416%
2025-02-12	31.6800	31.9400	31.6800	31.8739	-0.113%	1,522	-5.742%
2025-02-11	31.7300	31.9400	31.7300	31.9100	-0.375%	2,409	-5.849%
2025-02-10	31.9650	32.0300	31.9650	32.0300	+0.439%	1,476	-6.202%
2025-02-07	32.0900	32.0900	31.8701	31.8900	-0.711%	655	-5.790%
2025-02-06	32.0600	32.1500	32.0101	32.1185	+0.182%	1,222	-6.460%
2025-02-05	31.9205	32.0700	31.9205	32.0600	+0.125%	3,448	-6.289%
2025-02-04	31.9700	32.0200	31.9700	32.0200	+0.294%	21,331	-6.172%
2025-02-03	31.9200	31.9261	31.9200	31.9261	-0.451%	106	-5.896%
2025-01-31	32.2500	32.3100	32.0707	32.0707	-0.278%	2,042	-6.321%
2025-01-30	31.9700	32.2200	31.9700	32.1600	+1.094%	6,891	-6.581%
2025-01-29	31.8119	31.8119	31.8119	31.8119	-0.177%	0	-5.559%
2025-01-28	31.8684	31.8684	31.8684	31.8684	+0.095%	60	-5.726%
2025-01-27	31.5900	31.8380	31.5900	31.8380	-0.658%	3,198	-5.636%
2025-01-24	32.1000	32.1000	32.0490	32.0490	+0.093%	1,623	-6.257%
2025-01-23	31.9800	32.0193	31.9800	32.0193	+0.658%	236	-6.170%
2025-01-22	31.9500	31.9500	31.8100	31.8100	-0.269%	2,918	-5.553%
2025-01-21	31.8958	31.8958	31.8958	31.8958	+1.240%	35	-5.807%
2025-01-17	31.5150	31.5150	31.5051	31.5051	+0.877%	359	-4.639%
2025-01-16	31.0700	31.2311	31.0700	31.2311	+0.692%	109	-3.802%
2025-01-15	31.0164	31.0164	31.0164	31.0164	+1.924%	74	-3.136%
2025-01-14	30.3800	30.4308	30.3800	30.4308	+0.724%	533	-1.272%
2025-01-13	30.0325	30.2120	30.0325	30.2120	+0.111%	379	-0.557%
2025-01-10	30.1299	30.2001	30.1299	30.1784	-1.280%	2,107	-0.447%
2025-01-08	30.3000	30.5698	30.3000	30.5698	+0.275%	1,387	-1.721%
2025-01-07	30.5700	30.6300	30.4860	30.4860	-0.891%	1,287	-1.451%
2025-01-06	30.8700	30.8700	30.7200	30.7600	+0.147%	5,316	-2.329%
2025-01-03	30.5100	30.7150	30.5100	30.7148	+1.200%	7,917	-2.185%
2025-01-02	30.4500	30.4797	30.2000	30.3507	-0.182%	2,127	-1.012%
2024-12-31	30.4700	30.4700	30.4061	30.4061	-0.387%	1,001	-1.192%
2024-12-30	30.4200	30.5241	30.3300	30.5241	-0.875%	693	-1.574%
2024-12-27	30.8200	30.8200	30.7299	30.7935	-1.794%	3,384	-2.435%
2024-12-26	31.3100	31.3561	31.3100	31.3561	-0.019%	100	-4.186%
2024-12-24	31.2200	31.3620	31.2200	31.3620	+1.082%	193	-4.204%
2024-12-23	30.8000	31.0264	30.8000	31.0264	+0.547%	374	-3.168%
2024-12-20	31.1096	31.1100	30.8576	30.8576	+0.864%	1,008	-2.638%
2024-12-19	30.7600	30.7600	30.5932	30.5932	-0.491%	618	-1.796%
2024-12-18	31.6300	31.6300	30.7441	30.7441	-2.935%	314	-2.278%
2024-12-17	31.6300	31.6850	31.6100	31.6738	-0.154%	753	-5.147%
2024-12-16	31.7481	31.8491	31.7228	31.7228	+0.278%	898	-5.293%
2024-12-13	31.6400	31.6400	31.6100	31.6348	+0.044%	5,232	-5.030%
2024-12-12	31.6400	31.6400	31.6208	31.6208	-0.220%	529	-4.988%
2024-12-11	31.5900	31.7299	31.5900	31.6905	+0.498%	3,963	-5.197%
2024-12-10	31.6400	31.6400	31.5335	31.5335	-0.591%	2,072	-4.725%
2024-12-09	31.8300	31.8300	31.7100	31.7211	-0.487%	2,171	-5.288%
2024-12-06	31.8814	31.8814	31.8400	31.8763	+0.216%	2,092	-5.749%
2024-12-05	31.7700	31.8200	31.7700	31.8076	+0.294%	817	-5.546%
2024-12-04	31.6500	31.7144	31.6400	31.7144	+0.464%	950	-5.268%
2024-12-03	31.5700	31.5701	31.5680	31.5680	-0.231%	477	-4.829%
2024-12-02	31.7009	31.7009	31.6100	31.6412	-0.318%	3,082	-5.049%
2024-11-29	31.5700	31.7422	31.5700	31.7422	+0.386%	240	-5.351%
2024-11-27	31.6100	31.6203	31.6100	31.6203	-0.244%	570	-4.986%
2024-11-26	31.3800	31.6975	31.3800	31.6975	+1.076%	2,489	-5.218%
2024-11-25	31.4853	31.4853	31.3200	31.3601	+0.427%	1,233	-4.198%
2024-11-22	31.2025	31.2268	31.2025	31.2268	+0.448%	455	-3.789%
2024-11-21	31.0875	31.0875	31.0875	31.0875	+0.829%	45	-3.358%
2024-11-20	30.7400	30.8319	30.7400	30.8319	-0.225%	286	-2.557%
2024-11-19	30.5200	30.9015	30.5200	30.9015	+0.604%	1,054	-2.776%
2024-11-18	30.4700	30.7159	30.4700	30.7159	+0.611%	387	-2.189%
2024-11-15	30.4100	30.5293	30.4100	30.5293	-0.548%	565	-1.591%
2024-11-14	30.8000	30.8000	30.6975	30.6975	-0.624%	2,268	-2.130%
2024-11-13	30.8300	30.9200	30.8300	30.8902	+0.342%	2,855	-2.741%
2024-11-12	30.8900	30.8900	30.7050	30.7848	-0.566%	930	-2.408%
2024-11-11	30.9800	31.0975	30.9400	30.9600	0.000%	2,111	-2.960%
2024-11-08	30.6200	30.9600	30.6200	30.9600	+1.176%	723	-2.960%
2024-11-07	30.5400	30.6500	30.5400	30.6000	+1.023%	1,232	-1.818%
2024-11-06	30.1600	30.2900	30.1600	30.2900	+0.198%	4,296	-0.813%
2024-11-05	29.7400	30.2300	29.7400	30.2300	+1.375%	626	-0.617%
2024-11-04	29.9200	29.9200	29.8200	29.8200	-0.221%	540	+0.750%
2024-11-01	29.9200	29.9200	29.8859	29.8859	+0.065%	2,196	+0.528%
2024-10-31	29.7698	29.9056	29.7698	29.8665	+0.135%	1,519	+0.593%
2024-10-30	30.1100	30.1100	29.8261	29.8261	+0.303%	2,782	+0.729%
2024-10-29	29.5900	29.7360	29.4600	29.7360	-0.013%	1,344	+1.034%
2024-10-28	29.7600	29.7600	29.6745	29.7400	-0.201%	1,696	+1.021%
2024-10-25	29.9530	29.9530	29.8000	29.8000	-0.567%	780	+0.817%
2024-10-24	29.7600	30.1790	29.7600	29.9700	+0.503%	2,347	+0.246%
2024-10-23	29.8200	29.8200	29.7500	29.8200	-0.201%	3,427	+0.750%
2024-10-22	29.8300	30.0590	29.8300	29.8800	-0.033%	709	+0.548%
2024-10-21	29.8900	29.8900	29.8900	29.8900	-1.710%	119	+0.514%
2024-10-18	30.4400	30.4400	30.4100	30.4100	+0.099%	352	-1.205%
2024-10-17	30.4200	30.4201	30.3400	30.3800	-1.428%	5,159	-1.107%
2024-10-16	30.7701	30.8200	30.7701	30.8200	+0.431%	647	-2.519%
2024-10-15	30.6500	30.6877	30.6200	30.6877	+1.050%	1,007	-2.099%
2024-10-14	30.3689	30.3689	30.3689	30.3689	+0.095%	234	-1.071%
2024-10-11	30.3100	30.3501	30.2901	30.3400	-0.263%	900	-0.977%
2024-10-10	30.3700	30.4500	30.3700	30.4200	-0.556%	2,802	-1.237%
2024-10-09	30.5303	30.5900	30.5303	30.5900	-0.520%	237	-1.786%
2024-10-08	30.6399	30.7500	30.6100	30.7500	+0.297%	579	-2.297%
2024-10-07	30.6590	30.6590	30.6590	30.6590	-0.908%	181	-2.007%
2024-10-04	30.9889	30.9889	30.9000	30.9400	-1.213%	1,611	-2.897%
2024-10-03	31.3150	31.3200	31.2601	31.3200	-0.886%	750	-4.075%
2024-10-02	31.5900	31.6399	31.4472	31.6000	-0.754%	5,676	-4.925%
2024-10-01	31.8300	31.9085	31.8300	31.8400	+0.759%	4,501	-5.642%
2024-09-30	31.6601	31.6801	31.6000	31.6000	-0.378%	13,891	-4.925%
2024-09-27	31.7198	31.7198	31.7198	31.7198	+0.343%	3	-5.284%
2024-09-26	31.6266	31.6266	31.6113	31.6113	-0.199%	370	-4.959%
2024-09-25	31.7300	31.7300	31.5600	31.6744	-0.974%	1,480	-5.149%
2024-09-24	31.9861	31.9861	31.9861	31.9861	+0.053%	238	-6.073%
2024-09-23	32.0200	32.0799	31.9690	31.9690	+0.138%	784	-6.023%
2024-09-20	31.8850	31.9700	31.8750	31.9248	-0.876%	5,576	-5.893%
2024-09-19	32.2490	32.2490	32.1400	32.2069	-0.170%	6,646	-6.717%
2024-09-18	32.3299	32.3299	32.2617	32.2617	-0.962%	754	-6.875%
2024-09-17	32.6400	32.6400	32.5752	32.5752	-0.733%	2,423	-7.772%
2024-09-16	32.8157	32.8157	32.8157	32.8157	+1.035%	206	-8.447%
2024-09-13	32.6100	32.6100	32.4795	32.4795	+0.126%	2,349	-7.500%
2024-09-12	32.6000	32.6000	32.4386	32.4386	-0.533%	494	-7.383%
2024-09-11	32.5699	32.6124	32.5699	32.6124	+0.007%	347	-7.877%
2024-09-10	32.4300	32.6101	32.4300	32.6101	+0.692%	1,150	-7.870%
2024-09-09	32.3000	32.4200	32.1900	32.3860	+0.578%	5,894	-7.233%
2024-09-06	32.3100	32.3100	32.1100	32.2000	+0.218%	2,919	-6.697%
2024-09-05	32.1300	32.1300	32.1300	32.1300	+0.500%	117	-6.494%
2024-09-04	31.8299	31.9900	31.8299	31.9700	+1.043%	932	-6.026%
2024-09-03	31.5700	31.6400	31.5600	31.6400	+1.410%	4,796	-5.046%
2024-08-30	31.1599	31.2000	30.8900	31.2000	+0.840%	1,178	-3.706%
2024-08-29	31.1200	31.1238	30.9400	30.9400	+0.194%	1,032	-2.897%
2024-08-28	31.0220	31.0220	30.8500	30.8800	-0.515%	1,195	-2.709%
2024-08-27	31.0700	31.0700	30.9800	31.0400	+0.194%	1,577	-3.210%
2024-08-26	31.1700	31.1700	30.9800	30.9800	+0.032%	800	-3.023%
2024-08-23	31.0200	31.0200	30.9100	30.9700	+0.945%	509	-2.991%
2024-08-22	30.9200	30.9200	30.6400	30.6800	-0.744%	2,657	-2.074%
2024-08-21	30.9700	30.9700	30.9100	30.9100	+0.520%	672	-2.803%
2024-08-20	30.9000	30.9000	30.7204	30.7500	-0.065%	854	-2.297%
2024-08-19	30.7100	30.7700	30.7000	30.7700	+0.819%	2,741	-2.361%
2024-08-16	30.5200	30.5200	30.5200	30.5200	+0.362%	179	-1.561%
2024-08-15	30.4100	30.4700	30.2200	30.4100	+1.265%	4,734	-1.205%
2024-08-14	30.0400	30.0400	29.9950	30.0300	+0.502%	4,103	+0.045%
2024-08-13	29.7600	29.8800	29.7300	29.8800	+1.460%	4,109	+0.548%
2024-08-12	29.5000	29.5000	29.4200	29.4500	-0.237%	24,266	+2.016%
2024-08-09	29.4000	29.5277	29.4000	29.5200	+0.569%	14,395	+1.774%
2024-08-08	29.2600	29.3999	29.2600	29.3529	+1.462%	577	+2.353%
2024-08-07	29.0100	29.0500	28.9300	28.9300	-0.284%	3,662	+3.849%
2024-08-06	29.3000	29.3200	29.0125	29.0125	+1.213%	4,373	+3.554%
2024-08-05	28.7100	28.7100	28.6300	28.6648	-2.776%	1,730	+4.810%
2024-08-02	29.7600	29.7600	29.4000	29.4832	-1.443%	1,788	+1.901%
2024-08-01	30.2900	30.2900	29.8501	29.9148	-0.678%	597	+0.431%
2024-07-31	30.8900	30.8900	30.1189	30.1189	+1.168%	509	-0.250%
2024-07-30	29.9400	29.9400	29.6700	29.7711	-0.141%	743	+0.915%
2024-07-29	29.8900	29.8901	29.8130	29.8130	+0.164%	339	+0.773%
2024-07-26	29.8000	29.8000	29.7641	29.7641	+0.872%	387	+0.939%
2024-07-25	29.7800	29.7800	29.5067	29.5067	-0.274%	943	+1.820%
2024-07-24	29.8050	29.8050	29.5879	29.5879	-1.471%	821	+1.540%
2024-07-23	30.2000	30.2000	30.0297	30.0297	-0.184%	817	+0.046%
2024-07-22	30.1200	30.1300	30.0852	30.0852	+0.949%	626	-0.138%
2024-07-19	30.0600	30.0600	29.8025	29.8025	-0.561%	531	+0.809%
2024-07-18	30.3000	30.3000	29.9000	29.9705	-0.635%	2,242	+0.244%
2024-07-17	30.3000	30.3000	30.1601	30.1620	-0.801%	1,026	-0.393%
2024-07-16	30.3207	30.4055	30.3207	30.4055	+0.747%	1,196	-1.190%
2024-07-15	30.3600	30.3600	30.1500	30.1800	-0.239%	1,232	-0.452%
2024-07-12	30.2500	30.2900	30.1900	30.2523	+0.373%	2,244	-0.690%
2024-07-11	30.1100	30.1400	30.0700	30.1400	-0.232%	2,143	-0.320%
2024-07-10	30.0250	30.2100	30.0250	30.2100	+0.561%	4,002	-0.551%
2024-07-09	29.9600	30.0500	29.9600	30.0414	+0.005%	6,415	+0.007%
2024-07-08	30.0000	30.0400	30.0000	30.0400	-0.100%	4,757	+0.012%
2024-07-05	29.7700	30.0702	29.7700	30.0702	+0.665%	6,755	-0.088%
2024-07-03	29.8000	29.8716	29.8000	29.8716	+0.414%	1,265	+0.576%
2024-07-02	29.5500	29.7483	29.5500	29.7483	+0.698%	1,247	+0.993%
2024-07-01	29.5700	29.6480	29.5420	29.5420	+0.023%	661	+1.698%
2024-06-28	29.5200	29.5599	29.4600	29.5352	+0.085%	1,543	+1.721%
2024-06-27	29.5189	29.5189	29.5100	29.5100	+0.136%	1,266	+1.808%
2024-06-26	29.4100	29.4700	29.4100	29.4700	-0.169%	1,371	+1.946%
2024-06-25	29.5000	29.5200	29.5000	29.5200	+0.170%	1,255	+1.774%
2024-06-24	29.6400	29.6400	29.4700	29.4700	-0.036%	4,442	+1.946%
2024-06-21	29.4600	29.4806	29.4100	29.4806	+0.347%	3,008	+1.910%
2024-06-20	29.4200	29.4227	29.3786	29.3786	-0.047%	1,929	+2.264%
2024-06-18	29.3024	29.3925	29.3024	29.3925	+0.106%	1,405	+2.215%
2024-06-17	29.1500	29.4087	29.1500	29.3615	+0.569%	1,279	+2.323%
2024-06-14	29.0900	29.1954	29.0900	29.1954	-0.649%	933	+2.905%
2024-06-13	29.3000	29.3860	29.2700	29.3860	-0.116%	2,539	+2.238%
2024-06-12	29.5200	29.5400	29.3200	29.4200	+1.309%	2,605	+2.120%
2024-06-11	29.0300	29.0400	28.8400	29.0400	+0.190%	23,079	+3.456%
2024-06-10	28.8705	28.9848	28.8705	28.9848	+0.154%	965	+3.653%
2024-06-07	28.9310	28.9403	28.9300	28.9403	-0.184%	735	+3.812%
2024-06-06	29.0798	29.0800	28.9936	28.9936	-0.325%	401	+3.621%
2024-06-05	29.0881	29.0881	29.0881	29.0881	+1.615%	18	+3.285%
2024-06-04	28.5600	28.6898	28.5210	28.6259	+0.017%	1,681	+4.953%
2024-06-03	28.6800	28.6800	28.5450	28.6210	+0.371%	820	+4.970%
2024-05-31	28.2410	28.5151	28.2300	28.5151	+0.406%	3,396	+5.360%
2024-05-30	28.5000	28.5000	28.3998	28.3998	-0.918%	1,513	+5.788%
2024-05-29	28.5600	28.7000	28.5600	28.6630	-0.503%	837	+4.817%
2024-05-28	28.8800	28.8800	28.8080	28.8080	-0.285%	291	+4.289%
2024-05-24	28.8519	28.8903	28.8519	28.8903	+0.489%	139	+3.992%
2024-05-23	28.7399	28.7498	28.7399	28.7498	-0.717%	262	+4.500%
2024-05-22	29.0300	29.0300	28.9100	28.9575	-0.243%	10,488	+3.751%
2024-05-21	28.9700	29.0279	28.9600	29.0279	+0.057%	2,244	+3.499%
2024-05-20	29.0200	29.0200	29.0114	29.0114	+0.132%	1,428	+3.558%
2024-05-17	29.0099	29.0099	28.9700	28.9732	-0.036%	941	+3.694%
2024-05-16	29.0400	29.0400	28.9835	28.9835	-0.229%	789	+3.658%
2024-05-15	28.9100	29.0500	28.8100	29.0500	+1.044%	4,919	+3.420%
2024-05-14	28.7499	28.7499	28.7499	28.7499	+0.464%	96	+4.500%
2024-05-13	28.6150	28.6170	28.6150	28.6170	-0.066%	327	+4.985%
2024-05-10	28.6000	28.6360	28.6000	28.6360	+0.195%	1,449	+4.915%
2024-05-09	28.5715	28.5802	28.5715	28.5802	+0.208%	1,220	+5.120%
2024-05-08	28.4400	28.5210	28.4400	28.5210	+0.051%	1,561	+5.339%
2024-05-07	28.5567	28.5567	28.5064	28.5064	+0.069%	2,157	+5.392%
2024-05-06	28.4455	28.4867	28.4455	28.4867	+1.015%	886	+5.465%
2024-05-03	28.2400	28.2400	28.2005	28.2005	+0.978%	2,068	+6.536%
2024-05-02	27.9100	27.9555	27.9100	27.9275	+0.660%	974	+7.577%
2024-05-01	27.7443	27.7443	27.7443	27.7443	-0.138%	115	+8.287%
2024-04-30	27.7900	27.7900	27.7827	27.7827	-1.467%	513	+8.138%
2024-04-29	28.2905	28.2905	28.1963	28.1963	+0.441%	166	+6.552%
2024-04-26	28.0726	28.0726	28.0726	28.0726	+1.224%	11	+7.021%
2024-04-25	27.7100	27.7331	27.7100	27.7331	-0.745%	4,046	+8.331%
2024-04-24	27.9300	27.9414	27.9300	27.9414	-0.350%	282	+7.524%
2024-04-23	28.0394	28.0394	28.0394	28.0394	+1.372%	203	+7.148%
2024-04-22	27.7100	27.7500	27.6400	27.6600	+0.986%	15,144	+8.617%
2024-04-19	27.3900	27.3900	27.3900	27.3900	-0.857%	182	+9.688%
2024-04-18	27.6268	27.6268	27.6268	27.6268	-0.587%	225	+8.748%
2024-04-17	27.8500	27.8500	27.7900	27.7900	-0.714%	236	+8.109%
2024-04-16	28.0350	28.0500	27.9386	27.9898	-0.240%	1,282	+7.338%
2024-04-15	28.4202	28.5200	28.0572	28.0572	-1.493%	625	+7.080%
2024-04-12	28.5002	28.5500	28.4200	28.4825	-2.030%	4,030	+5.481%
2024-04-11	28.7800	29.0727	28.7800	29.0727	+0.877%	946	+3.340%
2024-04-10	28.8200	28.8200	28.8200	28.8200	-1.166%	126	+4.246%
2024-04-09	28.9700	29.1600	28.9600	29.1600	+0.341%	2,020	+3.030%
2024-04-08	29.0609	29.0609	29.0609	29.0609	-0.031%	147	+3.382%
2024-04-05	29.0700	29.0700	29.0700	29.0700	+1.219%	147	+3.349%
2024-04-04	29.3999	29.3999	28.7200	28.7200	-1.270%	6,076	+4.609%
2024-04-03	29.0800	29.1004	29.0800	29.0894	+0.251%	68,612	+3.280%
2024-04-02	29.0166	29.0166	29.0166	29.0166	-1.208%	52	+3.539%
2024-04-01	29.3800	29.3800	29.2400	29.3713	-0.498%	4,374	+2.289%
2024-03-28	29.5100	29.5184	29.5100	29.5184	+0.324%	487	+1.779%
2024-03-27	29.3000	29.4230	29.3000	29.4230	+0.555%	12,369	+2.109%
2024-03-26	29.2606	29.2606	29.2606	29.2606	-0.098%	22	+2.676%
2024-03-25	29.3625	29.3800	29.2894	29.2894	-0.410%	341	+2.575%
2024-03-22	29.4550	29.4851	29.2410	29.4100	-0.638%	6,744	+2.154%
2024-03-21	29.7401	29.7500	29.5989	29.5989	+0.340%	4,084	+1.502%
2024-03-20	29.0701	29.5000	29.0701	29.4985	+1.282%	4,087	+1.848%
2024-03-19	28.8700	29.1250	28.8699	29.1250	+0.647%	2,091	+3.154%
2024-03-18	28.9900	29.0500	28.9378	28.9378	+0.280%	3,938	+3.821%
2024-03-15	27.8100	28.9900	27.8100	28.8570	-0.664%	1,932	+4.112%
2024-03-14	29.0300	29.0900	28.9300	29.0500	-0.926%	3,004	+3.420%
2024-03-13	29.3300	29.3950	29.3216	29.3216	-0.000%	3,170	+2.462%
2024-03-12	29.1900	29.3217	29.1900	29.3217	+0.947%	811	+2.462%
2024-03-11	29.0500	29.0901	29.0450	29.0467	-0.744%	471	+3.432%
2024-03-08	29.2645	29.2645	29.2645	29.2645	-0.458%	35	+2.662%
2024-03-07	29.3760	29.3999	29.3760	29.3992	+0.528%	821	+2.192%
2024-03-06	29.3350	29.3350	29.2200	29.2447	+0.425%	493	+2.732%
2024-03-05	29.1209	29.1209	29.1209	29.1209	-1.347%	17	+3.169%
2024-03-04	29.5601	29.6450	29.5186	29.5186	-0.484%	4,427	+1.779%
2024-03-01	29.5400	29.7199	29.5400	29.6623	+1.212%	674	+1.285%
2024-02-29	29.2400	29.3070	29.1900	29.3070	+0.112%	3,941	+2.513%
2024-02-28	29.3352	29.3352	29.2742	29.2742	-0.382%	600	+2.628%
2024-02-27	29.3450	29.3864	29.3450	29.3864	+1.364%	708	+2.236%
2024-02-26	28.9909	28.9909	28.9909	28.9909	+0.390%	91	+3.631%
2024-02-23	28.9300	28.9301	28.8650	28.8784	+0.151%	1,129	+4.035%
2024-02-22	28.5101	28.8349	28.5101	28.8349	+2.556%	2,733	+4.192%
2024-02-21	27.9800	28.1163	27.9300	28.1163	-0.045%	7,535	+6.855%
2024-02-20	28.0401	28.1290	28.0401	28.1290	-1.124%	670	+6.806%
2024-02-16	28.5700	28.5700	28.4489	28.4489	-0.668%	715	+5.605%
2024-02-15	28.6402	28.6402	28.6402	28.6402	+0.913%	314	+4.900%
2024-02-14	28.2000	28.3812	28.1700	28.3812	+1.587%	5,418	+5.857%
2024-02-13	27.9379	27.9379	27.9379	27.9379	-2.344%	30	+7.537%
2024-02-12	28.6317	28.6317	28.6086	28.6086	+0.268%	283	+5.016%
2024-02-09	28.5300	28.5320	28.5300	28.5320	+1.278%	650	+5.298%
2024-02-08	28.1520	28.1720	28.1520	28.1720	+0.376%	1,004	+6.643%
2024-02-07	28.0262	28.0666	28.0262	28.0666	+0.468%	140	+7.044%
2024-02-06	27.8099	27.9358	27.7900	27.9358	+0.201%	1,560	+7.545%
2024-02-05	27.9200	27.9200	27.6395	27.8799	-0.403%	5,049	+7.761%
2024-02-02	27.8800	27.9928	27.8800	27.9928	+1.465%	571	+7.326%
2024-02-01	27.3499	27.5885	27.3499	27.5885	+1.093%	549	+8.899%
2024-01-31	27.6000	27.6190	27.2902	27.2902	-1.955%	3,277	+10.089%
2024-01-30	27.8000	27.8343	27.7999	27.8343	-0.547%	1,614	+7.937%
2024-01-29	27.9874	27.9874	27.9874	27.9874	+1.428%	139	+7.347%
2024-01-26	27.5934	27.5934	27.5934	27.5934	+0.020%	71	+8.880%
2024-01-25	27.5300	27.5880	27.5300	27.5880	+0.296%	718	+8.901%
2024-01-24	27.7001	27.7001	27.5066	27.5066	-0.136%	845	+9.223%
2024-01-23	27.4100	27.5441	27.4100	27.5441	+0.317%	735	+9.075%
2024-01-22	27.3630	27.4570	27.3630	27.4570	+0.620%	1,486	+9.421%
2024-01-19	26.9401	27.2877	26.9401	27.2877	+1.300%	1,246	+10.099%
2024-01-18	26.9201	26.9374	26.9201	26.9374	+0.568%	324	+11.531%
2024-01-17	26.7852	26.7852	26.7852	26.7852	-0.452%	252	+12.165%
2024-01-16	26.9500	26.9737	26.9069	26.9069	-0.630%	721	+11.658%
2024-01-12	27.1300	27.1300	27.0776	27.0776	-0.214%	673	+10.954%
2024-01-11	27.3700	27.3700	27.1000	27.1357	-0.302%	2,234	+10.716%
2024-01-10	27.1300	27.2500	27.1300	27.2179	+0.286%	5,258	+10.382%
2024-01-09	26.8300	27.1404	26.8300	27.1404	+0.131%	670	+10.697%
2024-01-08	26.9200	27.1049	26.9200	27.1049	+2.370%	3,284	+10.842%
2024-01-05	26.4900	26.4900	26.3876	26.4773	+0.257%	1,953	+13.469%
2024-01-04	26.4400	26.4900	26.4093	26.4093	-0.073%	6,466	+13.761%
2024-01-03	26.4900	26.5023	26.4286	26.4286	-1.328%	2,656	+13.678%
2024-01-02	26.7600	26.8800	26.6400	26.7843	-0.873%	2,431	+12.169%
2023-12-29	27.0402	27.0791	26.9800	27.0203	-0.455%	5,832	+11.189%
2023-12-28	27.1500	27.1973	27.1439	27.1439	+0.141%	33,707	+10.683%
2023-12-27	27.1205	27.1205	27.0999	27.1057	-0.673%	2,036	+10.839%
2023-12-26	27.2700	27.3000	27.1500	27.2893	+0.265%	8,112	+10.093%
2023-12-22	27.2300	27.2496	27.2173	27.2173	-0.076%	18,288	+10.384%
2023-12-21	27.0800	27.2380	26.9500	27.2380	+0.844%	20,694	+10.300%
2023-12-20	27.1000	27.1200	27.0100	27.0100	-1.173%	4,345	+11.231%
2023-12-19	27.2879	27.3306	27.2879	27.3306	+0.477%	1,623	+9.927%
2023-12-18	27.0600	27.2400	27.0600	27.2008	+0.502%	6,891	+10.451%
2023-12-15	26.7900	27.0650	26.7900	27.0650	+0.348%	890	+11.005%
2023-12-14	27.0100	27.0200	26.9480	26.9711	+0.567%	2,715	+11.392%
2023-12-13	26.4701	26.8191	26.4600	26.8191	+1.110%	2,179	+12.023%
2023-12-12	26.5135	26.5248	26.5135	26.5248	+0.584%	880	+13.266%
2023-12-11	26.1700	26.3709	26.1700	26.3709	+0.368%	1,575	+13.927%
2023-12-08	26.2150	26.3200	26.2110	26.2743	+0.422%	1,062	+14.346%
2023-12-07	26.1600	26.1639	26.1600	26.1639	+0.805%	614	+14.828%
2023-12-06	26.1400	26.1600	25.9550	25.9550	-0.517%	4,515	+15.753%
2023-12-05	25.9800	26.0960	25.9800	26.0900	+0.182%	1,617	+15.154%
2023-12-04	25.8610	26.0425	25.8610	26.0425	-0.385%	4,699	+15.364%
2023-12-01	25.9600	26.1589	25.9600	26.1432	+0.551%	1,523	+14.919%
2023-11-30	25.9369	26.0600	25.9300	26.0000	+0.328%	25,970	+15.552%
2023-11-29	25.9200	25.9300	25.9000	25.9150	-0.039%	4,758	+15.931%
2023-11-28	25.9200	25.9250	25.9100	25.9250	0.000%	784	+15.887%
2023-11-27	25.9010	25.9284	25.7800	25.9250	+0.039%	13,422	+15.887%
2023-11-24	25.9500	25.9600	25.8900	25.9150	+0.019%	4,980	+15.931%
2023-11-22	25.9454	25.9454	25.8900	25.9101	+0.116%	5,542	+15.953%
2023-11-21	25.8810	25.9220	25.8800	25.8800	-0.097%	5,066	+16.088%
2023-11-20	25.9050	25.9050	25.9050	25.9050	+0.097%	55	+15.976%
2023-11-17	25.8999	25.8999	25.8600	25.8800	+0.058%	2,878	+16.088%
2023-11-16	25.8700	25.8737	25.7500	25.8650	-0.058%	9,143	+16.155%
2023-11-15	25.9200	25.9200	25.8750	25.8800	-0.097%	54,020	+16.088%