Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

At Close

Aug 6, 2026 2:02:56 PM EDT

32.78USD+0.104%(+0.03)618

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.75)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

32.77USD-0.046%(-0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	32.770000	32.770000	32.765000	32.7650	+0.058%	618	0.000%
2026-08-05	32.746000	32.746000	32.746000	32.7460	-0.193%	166	+0.058%
2026-08-04	32.800000	32.809300	32.770000	32.8093	+1.679%	356	-0.135%
2026-08-03	32.210000	32.270000	32.210000	32.2676	+0.433%	561	+1.541%
2026-07-31	32.080000	32.128400	32.080000	32.1284	-0.543%	779	+1.981%
2026-07-30	32.160000	32.303900	32.160000	32.3039	+1.401%	593	+1.427%
2026-07-29	31.840000	32.090000	31.830000	31.8576	-1.437%	1,444	+2.848%
2026-07-28	32.322100	32.322100	32.322100	32.3221	-0.330%	12	+1.370%
2026-07-27	32.429000	32.429000	32.429000	32.4290	-0.152%	41	+1.036%
2026-07-24	32.500000	32.620100	32.478400	32.4784	+0.187%	2,410	+0.882%
2026-07-23	32.490000	32.490000	32.370000	32.4179	+0.029%	851	+1.071%
2026-07-22	32.470000	32.470000	32.408400	32.4084	-0.241%	560	+1.100%
2026-07-21	32.430796	32.500000	32.430796	32.4868	+1.048%	1,762	+0.856%
2026-07-20	32.380000	32.380000	32.150000	32.1500	-0.860%	1,119	+1.913%
2026-07-17	32.345000	32.428900	32.345000	32.4289	+0.096%	1,226	+1.036%
2026-07-16	32.469900	32.469900	32.340000	32.3977	-0.486%	907	+1.134%
2026-07-15	32.510000	32.555900	32.510000	32.5559	-0.043%	461	+0.642%
2026-07-14	32.569800	32.569800	32.569800	32.5698	+0.224%	229	+0.599%
2026-07-13	32.496900	32.496900	32.496900	32.4969	-0.959%	28	+0.825%
2026-07-10	32.775000	32.811600	32.775000	32.8116	-0.303%	678	-0.142%
2026-07-09	32.900000	32.960000	32.900000	32.9112	+0.560%	264	-0.444%
2026-07-08	32.680000	32.727800	32.450000	32.7278	-0.368%	9,714	+0.114%
2026-07-07	32.695000	32.870000	32.695000	32.8488	+0.098%	3,244	-0.255%
2026-07-06	32.820000	32.870000	32.816800	32.8168	+0.351%	6,214	-0.158%
2026-07-02	32.820000	32.850000	32.480000	32.7019	+0.364%	13,353	+0.193%
2026-07-01	32.700000	32.769500	32.583400	32.5834	-0.713%	1,669	+0.557%
2026-06-30	32.960000	32.960000	32.817300	32.8173	-0.508%	1,214	-0.159%
2026-06-29	32.910000	32.984800	32.910000	32.9848	-0.139%	1,833	-0.666%
2026-06-26	33.030000	33.030600	32.800000	33.0306	+1.276%	6,623	-0.804%
2026-06-25	32.590000	32.615000	32.590000	32.6145	+0.815%	612	+0.461%
2026-06-24	32.350000	32.400000	32.350000	32.3509	+0.295%	2,309	+1.280%
2026-06-23	32.230000	32.310000	32.225000	32.2556	+0.688%	1,249	+1.579%
2026-06-22	31.880000	32.055000	31.880000	32.0353	+1.217%	5,505	+2.278%
2026-06-18	31.695000	31.695000	31.630000	31.6500	-0.578%	17,809	+3.523%
2026-06-17	32.090000	32.090000	31.800000	31.8339	-0.618%	592	+2.925%
2026-06-16	32.090000	32.090000	32.010000	32.0320	+0.002%	979	+2.288%
2026-06-15	32.010000	32.070000	32.010000	32.0313	-0.330%	1,263	+2.291%
2026-06-12	32.180000	32.190000	32.137500	32.1375	+0.674%	461	+1.953%
2026-06-11	31.890000	31.922300	31.830000	31.9223	+0.813%	3,734	+2.640%
2026-06-10	31.990000	31.990000	31.660000	31.6650	-0.371%	3,531	+3.474%
2026-06-09	31.689900	31.782800	31.540000	31.7828	+0.898%	843	+3.090%
2026-06-08	31.570000	31.570000	31.490000	31.4998	-0.249%	2,577	+4.017%
2026-06-05	31.860000	31.880000	31.578300	31.5783	-0.927%	5,219	+3.758%
2026-06-04	31.985000	31.985000	31.873700	31.8737	+0.853%	4,175	+2.796%
2026-06-03	31.560000	31.620000	31.560000	31.6040	+1.033%	253	+3.674%
2026-06-02	31.180000	31.340000	31.180000	31.2809	-0.616%	1,150	+4.744%
2026-06-01	31.390000	31.500000	31.390000	31.4749	-0.692%	612	+4.099%
2026-05-29	31.750000	31.780000	31.694100	31.6941	-0.675%	16,592	+3.379%
2026-05-28	31.840000	31.909600	31.840000	31.9096	+0.219%	261	+2.681%
2026-05-27	31.930000	31.940000	31.839900	31.8399	+0.052%	32,752	+2.905%
2026-05-26	31.960000	31.960000	31.800000	31.8234	-0.416%	21,292	+2.959%
2026-05-22	32.060000	32.060000	31.905000	31.9563	-0.031%	3,509	+2.531%
2026-05-21	31.858000	31.966200	31.820000	31.9662	-0.214%	2,918	+2.499%
2026-05-20	31.980000	32.034800	31.980000	32.0348	+0.327%	160	+2.279%
2026-05-19	31.850000	32.010000	31.850000	31.9305	-0.310%	4,526	+2.613%
2026-05-18	32.055000	32.055000	31.960000	32.0298	+0.208%	370	+2.295%
2026-05-15	32.020000	32.049900	31.930000	31.9634	-0.656%	1,683	+2.508%
2026-05-14	32.215000	32.215000	32.174500	32.1745	-0.168%	2,871	+1.835%
2026-05-13	32.130000	32.228700	32.130000	32.2287	+0.180%	1,387	+1.664%
2026-05-12	32.020000	32.170700	32.020000	32.1707	+0.555%	417	+1.847%
2026-05-11	32.000000	32.000000	31.925000	31.9932	+0.797%	722	+2.412%
2026-05-08	31.845000	31.870000	31.740200	31.7402	-0.007%	860	+3.229%
2026-05-07	31.750000	31.790000	31.680000	31.7425	-1.377%	38,960	+3.221%
2026-05-06	32.060000	32.185700	32.050000	32.1857	+0.187%	1,390	+1.800%
2026-05-05	32.100000	32.125600	32.080000	32.1256	+0.642%	453	+1.990%
2026-05-04	31.990000	31.990000	31.920000	31.9206	-0.035%	110,392	+2.645%
2026-05-01	32.000000	32.000000	31.931800	31.9318	-0.322%	297	+2.609%
2026-04-30	32.070000	32.070000	32.035000	32.0350	-0.109%	624	+2.279%
2026-04-29	32.060000	32.070000	32.060000	32.0700	+0.031%	4,971	+2.167%
2026-04-28	32.060000	32.070000	32.060000	32.0600	+0.077%	1,974	+2.199%
2026-04-27	32.069900	32.069900	32.035300	32.0353	+0.017%	400	+2.278%
2026-04-24	32.030000	32.040200	32.030000	32.0300	+0.031%	12,046	+2.295%
2026-04-23	32.030000	32.040000	32.020000	32.0200	0.000%	1,399	+2.327%
2026-04-22	32.030100	32.030100	32.020000	32.0200	0.000%	319	+2.327%
2026-04-21	32.030000	32.030000	32.020000	32.0200	+0.030%	228	+2.327%
2026-04-20	32.020100	32.030000	32.010300	32.0103	-0.046%	657	+2.358%
2026-04-17	32.030000	32.030000	32.010000	32.0250	+0.031%	1,524	+2.311%
2026-04-16	32.015000	32.020000	32.010000	32.0150	+0.047%	1,271	+2.343%
2026-04-15	32.020000	32.020000	32.000000	32.0000	-0.047%	5,935	+2.391%
2026-04-14	31.990000	32.015000	31.990000	32.0150	+0.063%	2,307	+2.343%
2026-04-13	32.000000	32.015000	31.995000	31.9950	+0.045%	3,808	+2.407%
2026-04-10	32.010000	32.010000	31.980700	31.9807	-0.092%	1,041	+2.452%
2026-04-09	32.010000	32.020000	32.000000	32.0100	-0.000%	3,391	+2.359%
2026-04-08	32.030000	32.030000	32.000000	32.0101	-0.031%	111,382	+2.358%
2026-04-07	32.020000	32.020000	31.980000	32.0200	+0.031%	2,183	+2.327%
2026-04-06	32.000000	32.010000	31.980000	32.0100	+0.063%	25,723	+2.359%
2026-04-02	31.980000	31.990000	31.945000	31.9900	+0.063%	4,405	+2.423%
2026-04-01	31.990000	31.990000	31.970000	31.9700	-0.136%	1,953	+2.487%
2026-03-31	31.950000	32.040000	31.890000	32.0135	+0.285%	357	+2.347%
2026-03-30	31.880000	31.955000	31.870000	31.9226	+1.260%	2,849	+2.639%
2026-03-27	31.520000	31.620000	31.520000	31.5253	-0.596%	1,903	+3.932%
2026-03-26	31.840000	31.870000	31.640000	31.7143	-0.693%	14,124	+3.313%
2026-03-25	31.850000	31.950000	31.850000	31.9355	+0.921%	4,346	+2.597%
2026-03-24	31.530000	31.680000	31.500000	31.6440	-0.581%	7,830	+3.543%
2026-03-23	31.770000	31.845000	31.660000	31.8288	+0.916%	7,681	+2.941%
2026-03-20	31.950000	31.950000	31.515000	31.5400	-2.080%	142,782	+3.884%
2026-03-19	32.110000	32.260000	32.110000	32.2100	+0.722%	1,767	+1.723%
2026-03-18	32.070000	32.080000	31.979000	31.9790	-0.655%	30,758	+2.458%
2026-03-17	32.180000	32.189700	32.180000	32.1897	+0.323%	422	+1.787%
2026-03-16	32.040000	32.110000	32.020000	32.0860	+0.725%	1,363	+2.116%
2026-03-13	32.060000	32.060000	31.830000	31.8550	-0.540%	2,333	+2.857%
2026-03-12	31.970000	32.040000	31.970000	32.0279	-0.214%	421	+2.301%
2026-03-11	32.200000	32.230000	32.080000	32.0966	-1.249%	19,203	+2.082%
2026-03-10	32.660000	32.670000	32.502400	32.5024	-1.007%	276	+0.808%
2026-03-09	32.490000	32.833100	32.490000	32.8331	+0.825%	1,031	-0.207%
2026-03-06	32.400000	32.570100	32.390000	32.5645	-0.347%	2,064	+0.616%
2026-03-05	32.620000	32.700000	32.599800	32.6780	-0.466%	8,417	+0.266%
2026-03-04	32.810000	32.870000	32.810000	32.8309	-0.241%	908	-0.201%
2026-03-03	32.880000	32.930000	32.860000	32.9103	-0.211%	1,292	-0.442%
2026-03-02	33.000000	33.000000	32.920000	32.9800	-0.871%	4,517	-0.652%
2026-02-27	33.170000	33.269800	33.170000	33.2698	-0.091%	730	-1.517%
2026-02-26	33.300000	33.300000	33.300000	33.3000	-0.490%	556	-1.607%
2026-02-25	33.420000	33.480000	33.420000	33.4640	+0.100%	6,362	-2.089%
2026-02-24	33.240000	33.470000	33.240000	33.4306	+1.091%	1,899	-1.991%
2026-02-23	33.070000	33.070000	33.069900	33.0699	-0.344%	498	-0.922%
2026-02-20	33.070000	33.183900	33.070000	33.1839	+0.111%	374	-1.262%
2026-02-19	33.147000	33.147000	33.147000	33.1470	-0.032%	168	-1.152%
2026-02-18	33.255000	33.255000	33.157700	33.1577	+0.661%	781	-1.184%
2026-02-17	32.918200	32.984900	32.910100	32.9400	+0.480%	1,372	-0.531%
2026-02-13	33.020000	33.020000	32.782800	32.7828	+0.167%	434	-0.054%
2026-02-12	33.240000	33.240000	32.728300	32.7283	-1.421%	2,061	+0.112%
2026-02-11	33.150000	33.200000	33.150000	33.2000	+0.135%	1,841	-1.310%
2026-02-10	33.380000	33.380000	33.155200	33.1552	-0.279%	570	-1.177%
2026-02-09	33.080000	33.250000	33.080000	33.2479	+0.183%	618	-1.452%
2026-02-06	32.860000	33.187100	32.860000	33.1871	+2.475%	600	-1.272%
2026-02-05	32.680000	32.680000	32.385600	32.3856	-1.859%	763	+1.172%
2026-02-04	32.999200	32.999200	32.999200	32.9992	-0.671%	144	-0.710%
2026-02-03	33.160000	33.222200	33.090000	33.2222	-0.562%	2,549	-1.376%
2026-02-02	33.390000	33.430000	33.370000	33.4100	+1.089%	65,363	-1.931%
2026-01-30	33.120000	33.130000	32.990000	33.0500	-0.552%	3,735	-0.862%
2026-01-29	32.950000	33.233500	32.890000	33.2335	-0.295%	35,123	-1.410%
2026-01-28	33.558000	33.558000	33.280000	33.3319	-0.561%	7,931	-1.701%
2026-01-27	33.300000	33.600800	33.300000	33.5200	+0.269%	946	-2.252%
2026-01-26	33.485000	33.530000	33.430000	33.4300	+0.013%	41,206	-1.989%
2026-01-23	33.510000	33.585000	33.425500	33.4255	-0.544%	816	-1.976%
2026-01-22	33.630000	33.680000	33.608300	33.6083	+0.796%	274	-2.509%
2026-01-21	33.011000	33.342800	33.011000	33.3428	+1.678%	476	-1.733%
2026-01-20	32.970000	32.970000	32.720000	32.7925	-1.346%	22,368	-0.084%
2026-01-16	33.300000	33.322800	33.240000	33.2400	-0.107%	1,303	-1.429%
2026-01-15	33.307900	33.420000	33.275700	33.2757	-0.146%	3,971	-1.535%
2026-01-14	33.219800	33.324300	33.130000	33.3243	+0.014%	1,751	-1.678%
2026-01-13	33.295000	33.319800	33.260000	33.3198	-0.165%	1,015	-1.665%
2026-01-12	33.230000	33.380000	33.210100	33.3750	+0.114%	10,697	-1.828%
2026-01-09	33.275000	33.380000	33.275000	33.3370	+0.665%	4,561	-1.716%
2026-01-08	33.180000	33.180000	33.070100	33.1169	-0.410%	13,781	-1.063%
2026-01-07	33.379300	33.379300	33.253400	33.2534	+0.506%	5,805	-1.469%
2026-01-06	33.086100	33.086100	33.086100	33.0861	+1.410%	366	-0.970%
2026-01-05	32.632800	32.632800	32.580000	32.6260	+0.316%	2,687	+0.426%
2026-01-02	32.560000	32.560000	32.370000	32.5232	+0.617%	7,326	+0.743%
2025-12-31	32.550000	32.570000	32.323700	32.3237	-0.689%	18,246	+1.365%
2025-12-30	32.510000	32.592400	32.500000	32.5480	-1.176%	6,278	+0.667%
2025-12-29	32.880000	32.935200	32.880000	32.9352	+0.327%	622	-0.517%
2025-12-26	32.880000	32.940000	32.790000	32.8279	-0.365%	968	-0.192%
2025-12-24	32.850000	32.948000	32.820000	32.9480	+0.603%	31,232	-0.555%
2025-12-23	32.600000	32.760000	32.599900	32.7504	+0.169%	3,633	+0.045%
2025-12-22	32.670000	32.720000	32.664500	32.6950	-0.117%	7,564	+0.214%
2025-12-19	32.750000	32.820200	32.733200	32.7332	-0.394%	3,918	+0.097%
2025-12-18	32.850000	32.890000	32.840000	32.8628	+0.378%	5,923	-0.298%
2025-12-17	32.675000	32.739200	32.675000	32.7392	+0.028%	2,861	+0.079%
2025-12-16	32.590000	32.750000	32.590000	32.7300	+0.370%	38,165	+0.107%
2025-12-15	32.740000	32.740000	32.609200	32.6092	+0.120%	980	+0.478%
2025-12-12	32.610000	32.610000	32.570000	32.5700	-1.014%	84,635	+0.599%
2025-12-11	33.070000	33.070000	32.903800	32.9038	-0.115%	3,374	-0.422%
2025-12-10	32.860000	32.970000	32.860000	32.9416	+0.370%	6,096	-0.536%
2025-12-09	32.850000	32.860000	32.770000	32.8202	+0.153%	4,075	-0.168%
2025-12-08	32.690000	32.810000	32.670100	32.7700	-0.385%	9,037	-0.015%
2025-12-05	32.910000	32.910000	32.880000	32.8966	-0.418%	374	-0.400%
2025-12-04	33.180000	33.180000	33.020000	33.0348	-0.438%	12,987	-0.817%
2025-12-03	33.150000	33.240000	33.110000	33.1800	+0.170%	3,728	-1.251%
2025-12-02	32.990000	33.180000	32.990000	33.1238	+0.284%	4,720	-1.083%
2025-12-01	33.120000	33.120000	33.030000	33.0300	-1.285%	8,514	-0.802%
2025-11-28	33.389800	33.460000	33.389800	33.4600	+0.571%	686	-2.077%
2025-11-26	33.330000	33.380000	33.270000	33.2700	+0.727%	2,237	-1.518%
2025-11-25	32.730000	33.030000	32.730000	33.0300	+1.071%	1,005	-0.802%
2025-11-24	32.560000	32.680000	32.560000	32.6800	+2.029%	1,114	+0.260%
2025-11-21	31.685000	32.210000	31.685000	32.0300	+1.188%	5,096	+2.295%
2025-11-20	31.660000	31.660000	31.654000	31.6540	-1.806%	2,383	+3.510%
2025-11-19	32.220000	32.380000	32.190000	32.2363	-0.068%	3,463	+1.640%
2025-11-18	32.130000	32.258200	32.130000	32.2582	-0.795%	759	+1.571%
2025-11-17	32.830000	32.890000	32.440000	32.5166	-0.716%	5,824	+0.764%
2025-11-14	32.640000	32.940000	32.640000	32.7510	+0.448%	5,260	+0.043%
2025-11-13	33.190000	33.220000	32.605000	32.6050	-2.165%	2,221	+0.491%
2025-11-12	33.320000	33.350000	33.250000	33.3266	-0.228%	5,244	-1.685%
2025-11-11	33.107000	33.402700	33.107000	33.4027	+0.625%	372	-1.909%
2025-11-10	33.109900	33.219500	33.109900	33.1952	+1.595%	3,082	-1.296%
2025-11-07	32.280000	32.673900	32.280000	32.6739	+0.016%	656	+0.279%
2025-11-06	32.860000	32.900000	32.560000	32.6687	-1.417%	6,969	+0.295%
2025-11-05	32.930000	33.180000	32.930000	33.1382	+0.532%	3,791	-1.126%
2025-11-04	33.311000	33.311000	32.962900	32.9629	-1.786%	10,646	-0.600%
2025-11-03	33.670000	33.670000	33.510000	33.5623	-0.339%	45,655	-2.376%
2025-10-31	33.710000	33.710000	33.676500	33.6765	+1.222%	1,197	-2.707%
2025-10-30	33.410000	33.410000	33.270000	33.2700	-1.027%	2,170	-1.518%
2025-10-29	33.650000	33.700000	33.557900	33.6151	-0.072%	1,088	-2.529%
2025-10-28	33.560000	33.691000	33.530000	33.6393	+0.354%	2,791	-2.599%
2025-10-27	33.460000	33.520500	33.350000	33.5205	+1.793%	22,194	-2.254%
2025-10-24	32.980000	32.982000	32.920000	32.9300	+0.539%	2,002	-0.501%
2025-10-23	32.510000	32.753500	32.510000	32.7535	+0.779%	1,632	+0.035%
2025-10-22	32.790000	32.790000	32.500400	32.5004	-1.530%	949	+0.814%
2025-10-21	32.940000	33.015800	32.940000	33.0055	+0.429%	2,919	-0.729%
2025-10-20	32.740000	32.864500	32.740000	32.8645	+1.494%	457	-0.303%
2025-10-17	32.250000	32.380600	32.180000	32.3806	+0.312%	166,628	+1.187%
2025-10-16	32.700000	32.700000	32.218500	32.2800	-0.524%	2,747	+1.502%
2025-10-15	32.630000	32.630000	32.154600	32.4500	+0.697%	12,058	+0.971%
2025-10-14	32.090000	32.225300	32.090000	32.2253	-0.264%	510	+1.675%
2025-10-13	32.050000	32.320000	32.050000	32.3107	+1.452%	961	+1.406%
2025-10-10	32.729000	32.729000	31.848300	31.8483	-2.708%	2,741	+2.878%
2025-10-09	32.671000	32.734900	32.651000	32.7349	+0.015%	3,751	+0.092%
2025-10-08	32.746000	32.790000	32.730000	32.7300	+1.143%	2,868	+0.107%
2025-10-07	32.350000	32.360000	32.230000	32.3600	-0.655%	3,210	+1.252%
2025-10-06	32.462000	32.573300	32.430000	32.5733	+0.721%	2,040	+0.589%
2025-10-03	32.358000	32.360000	32.340000	32.3401	-0.172%	6,964	+1.314%
2025-10-02	32.260000	32.395900	32.260000	32.3959	+0.324%	877	+1.139%
2025-10-01	32.170000	32.320000	32.170000	32.2914	+0.353%	1,524	+1.467%
2025-09-30	32.020000	32.177700	32.000000	32.1777	+0.047%	1,774	+1.825%
2025-09-29	32.171000	32.171000	32.130000	32.1626	+0.425%	665	+1.873%
2025-09-26	32.060000	32.060000	31.866000	32.0266	+0.730%	1,926	+2.306%
2025-09-25	31.760000	31.855800	31.751200	31.7944	-0.458%	1,321	+3.053%
2025-09-24	31.950000	31.950000	31.880000	31.9407	-0.123%	634	+2.581%
2025-09-23	32.099418	32.099418	31.966500	31.9800	-0.562%	1,645	+2.455%
2025-09-22	31.949300	32.160800	31.949300	32.1608	+0.512%	1,597	+1.879%
2025-09-19	31.862800	31.997100	31.862800	31.9971	+0.616%	468	+2.400%
2025-09-18	31.860000	31.860000	31.801200	31.8012	+0.679%	1,203	+3.031%
2025-09-17	31.590000	31.600000	31.550000	31.5867	+0.011%	2,089	+3.730%
2025-09-16	31.626000	31.640000	31.580000	31.5832	-0.557%	2,042	+3.742%
2025-09-15	31.720000	31.781900	31.720000	31.7600	+0.457%	2,329	+3.164%
2025-09-12	31.600000	31.615600	31.570000	31.6156	-0.308%	747	+3.636%
2025-09-11	31.637000	31.717000	31.637000	31.7132	+0.738%	1,545	+3.317%
2025-09-10	31.570000	31.570000	31.450000	31.4810	+0.643%	1,647	+4.079%
2025-09-09	31.150000	31.280000	31.150000	31.2800	+0.304%	417	+4.747%
2025-09-08	31.170000	31.210000	31.150000	31.1851	+0.102%	398	+5.066%
2025-09-05	31.352700	31.352700	31.153200	31.1532	-0.541%	1,171	+5.174%
2025-09-04	31.211600	31.322700	31.211600	31.3227	+0.456%	1,090	+4.605%
2025-09-03	31.180000	31.180500	31.180000	31.1805	+0.098%	350	+5.082%
2025-09-02	31.020000	31.150000	30.850000	31.1500	-0.654%	2,523	+5.185%
2025-08-29	31.330000	31.380000	31.310000	31.3550	-0.760%	1,319	+4.497%
2025-08-28	31.390000	31.639000	31.390000	31.5951	+0.398%	1,524	+3.703%
2025-08-27	31.450000	31.530000	31.450000	31.4700	+0.181%	4,833	+4.115%
2025-08-26	31.320000	31.413000	31.317000	31.4130	+0.497%	3,058	+4.304%
2025-08-25	31.359700	31.370000	31.257800	31.2578	-0.453%	5,817	+4.822%
2025-08-22	31.560000	31.560000	31.400000	31.4000	+1.392%	3,585	+4.347%
2025-08-21	30.971000	31.080000	30.940000	30.9689	-0.413%	1,664	+5.800%
2025-08-20	31.040500	31.097300	30.850000	31.0973	-0.109%	1,938	+5.363%
2025-08-19	31.141000	31.150000	31.110000	31.1312	-0.467%	2,530	+5.248%
2025-08-18	31.240000	31.290000	31.207600	31.2774	+0.205%	3,440	+4.756%
2025-08-15	31.210000	31.213500	31.210000	31.2135	-0.538%	749	+4.971%
2025-08-14	31.250000	31.382400	31.250000	31.3824	-0.213%	252	+4.406%
2025-08-13	31.460000	31.460000	31.310000	31.4495	+0.224%	1,017	+4.183%
2025-08-12	31.300000	31.379100	31.230500	31.3791	+1.085%	1,518	+4.417%
2025-08-11	31.042400	31.042400	31.042400	31.0424	-0.449%	183	+5.549%
2025-08-08	31.230000	31.230000	31.182400	31.1824	+0.201%	7,523	+5.075%
2025-08-07	31.335600	31.335600	31.020000	31.1200	-0.032%	6,713	+5.286%
2025-08-06	31.000000	31.210000	30.970000	31.1300	+0.549%	13,694	+5.252%
2025-08-05	30.965000	30.990000	30.930000	30.9600	-0.636%	15,542	+5.830%
2025-08-04	31.000000	31.158200	31.000000	31.1582	+1.500%	5,245	+5.157%
2025-08-01	30.692500	30.697700	30.692500	30.6977	-1.607%	280	+6.734%
2025-07-31	31.296700	31.350000	31.199000	31.1990	+0.093%	77,192	+5.019%
2025-07-30	31.040000	31.170000	31.040000	31.1700	+0.192%	1,273	+5.117%
2025-07-29	31.090000	31.160000	31.090000	31.1104	-0.341%	1,004	+5.318%
2025-07-28	31.216900	31.216900	31.216900	31.2169	-0.267%	18	+4.959%
2025-07-25	31.280100	31.300400	31.280100	31.3004	+0.498%	327	+4.679%
2025-07-24	31.145400	31.145400	31.145400	31.1454	+0.212%	5	+5.200%
2025-07-23	31.060000	31.079400	31.033300	31.0794	+0.480%	1,199	+5.424%
2025-07-22	30.909400	30.930800	30.909400	30.9308	+0.150%	534	+5.930%
2025-07-21	31.040000	31.040000	30.884400	30.8844	+0.062%	299	+6.089%
2025-07-18	30.840100	30.865300	30.840100	30.8653	+0.286%	239	+6.155%
2025-07-17	30.690000	30.780000	30.690000	30.7772	+0.822%	2,371	+6.459%
2025-07-16	30.450000	30.530000	30.340000	30.5262	+0.220%	3,744	+7.334%
2025-07-15	30.580000	30.580000	30.459200	30.4592	-0.558%	868	+7.570%
2025-07-14	30.540000	30.630000	30.521300	30.6300	+0.492%	1,659	+6.970%
2025-07-11	30.451600	30.500000	30.440000	30.4800	-0.337%	2,279	+7.497%
2025-07-10	30.506000	30.640000	30.506000	30.5831	+0.098%	448	+7.134%
2025-07-09	30.529900	30.553200	30.457600	30.5532	+0.731%	1,462	+7.239%
2025-07-08	30.310000	30.350000	30.290000	30.3316	-0.345%	26,541	+8.023%
2025-07-07	30.436500	30.436500	30.436500	30.4365	-0.401%	93	+7.650%
2025-07-03	30.520000	30.610000	30.520000	30.5589	+1.052%	1,832	+7.219%
2025-07-02	30.190000	30.240800	30.150000	30.2408	-0.048%	3,635	+8.347%
2025-07-01	30.110000	30.300000	30.110000	30.2553	-0.247%	1,949	+8.295%
2025-06-30	30.430000	30.430000	30.240000	30.3302	+0.272%	1,622	+8.028%
2025-06-27	30.090000	30.247800	30.080000	30.2478	+0.792%	7,306	+8.322%
2025-06-26	29.750000	30.010000	29.300000	30.0100	+0.747%	25,614	+9.180%
2025-06-25	29.990000	29.990000	29.770800	29.7874	-0.690%	18,865	+9.996%
2025-06-24	29.840000	30.030000	29.840000	29.9945	+0.771%	8,706	+9.237%
2025-06-23	29.590000	29.880000	29.530000	29.7650	+1.090%	10,884	+10.079%
2025-06-20	29.520000	29.520000	29.444000	29.4440	-0.032%	358	+11.279%
2025-06-18	29.590000	29.660000	29.453300	29.4533	-0.094%	1,215	+11.244%
2025-06-17	29.600000	29.670000	29.320000	29.4810	-0.637%	8,436	+11.139%
2025-06-16	29.650000	29.690000	29.650000	29.6700	+0.899%	1,694	+10.431%
2025-06-13	29.590000	29.590000	29.405700	29.4057	-1.119%	1,107	+11.424%
2025-06-12	29.738400	29.738400	29.738400	29.7384	-0.065%	55	+10.177%
2025-06-11	29.910000	29.910000	29.757800	29.7578	-0.377%	1,716	+10.106%
2025-06-10	29.816200	29.870300	29.810000	29.8703	-0.099%	723	+9.691%
2025-06-09	29.740000	29.900000	29.740000	29.9000	+0.233%	774	+9.582%
2025-06-06	29.810000	29.830500	29.740000	29.8305	+1.020%	3,919	+9.837%
2025-06-05	29.690000	29.690000	29.529400	29.5294	-1.154%	1,494	+10.957%
2025-06-04	29.900200	29.950000	29.874000	29.8740	-0.086%	2,020	+9.677%
2025-06-03	29.770000	29.910000	29.770000	29.8996	+0.402%	1,103	+9.583%
2025-06-02	29.500000	29.780000	29.500000	29.7800	+0.196%	6,504	+10.024%
2025-05-30	29.780000	29.780000	29.721800	29.7218	+0.040%	239	+10.239%
2025-05-29	29.701600	29.710000	29.701600	29.7100	+0.913%	1,423	+10.283%
2025-05-28	29.396800	29.480000	29.350000	29.4411	-0.679%	8,844	+11.290%
2025-05-27	29.500000	29.660000	29.500000	29.6425	+1.593%	2,303	+10.534%
2025-05-23	29.190000	29.190000	29.140000	29.1777	+0.181%	4,686	+12.295%
2025-05-22	28.760000	29.124900	28.760000	29.1249	+0.361%	10,024	+12.498%
2025-05-21	29.330000	29.330000	29.020000	29.0200	-1.727%	624	+12.905%
2025-05-20	29.410000	29.560000	29.410000	29.5300	-0.671%	1,126	+10.955%
2025-05-19	29.398000	29.729400	29.340000	29.7294	-0.288%	2,306	+10.211%
2025-05-16	29.815400	29.815400	29.815400	29.8154	+0.422%	19	+9.893%
2025-05-15	29.740000	29.740000	29.690000	29.6900	+0.840%	2,669	+10.357%
2025-05-14	29.580000	29.580000	29.442700	29.4427	-0.704%	2,850	+11.284%
2025-05-13	29.610000	29.651300	29.530000	29.6513	-0.562%	853	+10.501%
2025-05-12	29.750000	29.890000	29.750000	29.8190	-0.771%	2,150	+9.880%
2025-05-09	29.950000	30.100000	29.950000	30.0508	+0.024%	1,220	+9.032%
2025-05-08	30.270000	30.270000	30.030000	30.0436	-0.967%	1,082	+9.058%
2025-05-07	30.410000	30.450000	30.337000	30.3370	+0.324%	1,389	+8.003%
2025-05-06	29.880000	30.239000	29.880000	30.2390	+0.332%	7,932	+8.353%
2025-05-05	30.035800	30.140000	30.035800	30.1390	-0.630%	6,853	+8.713%
2025-05-02	30.305000	30.330000	30.210000	30.3300	-0.821%	7,848	+8.028%
2025-05-01	30.555000	30.640000	30.520000	30.5811	-0.646%	1,497	+7.141%
2025-04-30	30.780000	30.790000	30.770000	30.7800	+0.000%	4,943	+6.449%
2025-04-29	30.790000	30.790000	30.770000	30.7799	+0.032%	13,814	+6.449%
2025-04-28	30.720000	30.790000	30.720000	30.7700	+0.001%	2,876	+6.484%
2025-04-25	30.780000	30.790000	30.760000	30.7697	+0.035%	20,794	+6.485%
2025-04-24	30.760000	30.770000	30.759000	30.7590	+0.039%	4,168	+6.522%
2025-04-23	30.670000	30.760000	30.670000	30.7469	+0.022%	1,464	+6.564%
2025-04-22	30.670000	30.770000	30.670000	30.7400	-0.017%	3,291	+6.588%
2025-04-21	30.680000	30.770000	30.680000	30.7452	+0.072%	1,786	+6.569%
2025-04-17	30.740000	30.740000	30.720000	30.7230	-0.007%	3,342	+6.646%
2025-04-16	30.740000	30.750000	30.720000	30.7250	-0.001%	9,796	+6.640%
2025-04-15	30.750000	30.750000	30.710100	30.7252	+0.017%	5,080	+6.639%
2025-04-14	30.740000	30.770000	30.720000	30.7200	0.000%	14,445	+6.657%
2025-04-11	30.630000	30.750000	30.630000	30.7200	+0.033%	104,274	+6.657%
2025-04-10	30.710000	30.710000	30.710000	30.7100	0.000%	102	+6.692%
2025-04-09	30.630000	30.740000	30.630000	30.7100	-0.033%	103,543	+6.692%
2025-04-08	30.690000	30.730000	30.690000	30.7200	0.000%	2,464	+6.657%
2025-04-07	30.720000	30.720000	30.690000	30.7200	+0.163%	3,032	+6.657%
2025-04-04	30.710000	30.710000	30.670000	30.6700	-0.130%	1,139	+6.831%
2025-04-03	30.700000	30.710000	30.690000	30.7100	+0.049%	17,158	+6.692%
2025-04-02	30.709900	30.720000	30.680000	30.6950	+0.033%	5,806	+6.744%
2025-04-01	30.600000	30.720000	30.600000	30.6850	-0.432%	10,419	+6.779%
2025-03-31	30.900000	30.900000	30.650000	30.8180	+0.854%	1,397	+6.318%
2025-03-28	30.580000	30.580000	30.540000	30.5571	+1.401%	767	+7.225%
2025-03-27	30.090000	30.150000	30.070000	30.1350	-0.365%	5,291	+8.727%
2025-03-26	30.260000	30.320000	30.180000	30.2453	-0.676%	7,972	+8.331%
2025-03-25	30.440000	30.550000	30.440000	30.4513	+0.093%	4,018	+7.598%
2025-03-24	30.530000	30.530000	30.423100	30.4231	-1.122%	2,822	+7.698%
2025-03-21	30.820000	30.910000	30.768400	30.7684	-0.575%	2,273	+6.489%
2025-03-20	31.050000	31.050000	30.940000	30.9463	+0.055%	6,918	+5.877%
2025-03-19	30.750000	30.929200	30.670000	30.9292	+0.457%	926	+5.935%
2025-03-18	30.641300	30.788400	30.641300	30.7884	+0.206%	939	+6.420%
2025-03-17	30.730000	30.850000	30.710000	30.7251	+0.388%	2,131	+6.639%
2025-03-14	30.570000	30.660000	30.560000	30.6064	-0.578%	9,521	+7.053%
2025-03-13	30.500000	30.784400	30.400000	30.7844	+0.668%	6,557	+6.434%
2025-03-12	30.610000	30.635000	30.565000	30.5800	-0.527%	4,054	+7.145%
2025-03-11	30.905000	31.080000	30.741900	30.7419	-0.769%	6,709	+6.581%
2025-03-10	31.030000	31.030000	30.811000	30.9800	+1.209%	6,439	+5.762%
2025-03-07	30.850000	30.850000	30.610000	30.6100	-0.390%	3,747	+7.040%
2025-03-06	30.600000	30.770000	30.600000	30.7300	-0.518%	4,411	+6.622%
2025-03-05	31.020000	31.036000	30.740100	30.8900	-0.646%	11,466	+6.070%
2025-03-04	31.415000	31.415000	31.090000	31.0908	-1.518%	932	+5.385%
2025-03-03	30.960000	31.570000	30.915000	31.5700	+1.435%	50,468	+3.785%
2025-02-28	30.640000	31.123500	30.620000	31.1235	+1.580%	838	+5.274%
2025-02-27	31.020000	31.020000	30.639400	30.6394	-1.291%	321	+6.937%
2025-02-26	31.000000	31.340000	30.980000	31.0400	+0.220%	37,784	+5.557%
2025-02-25	30.950000	30.971900	30.950000	30.9719	-0.395%	988	+5.789%
2025-02-24	31.090000	31.220000	31.090000	31.0947	-0.529%	16,318	+5.372%
2025-02-21	31.330000	31.330000	31.150000	31.2600	-1.795%	1,442	+4.814%
2025-02-20	31.760000	31.840000	31.760000	31.8313	-0.914%	2,394	+2.933%
2025-02-19	31.920000	32.125000	31.920000	32.1250	+0.046%	1,365	+1.992%
2025-02-18	32.158500	32.158500	32.080000	32.1101	+0.065%	3,427	+2.040%
2025-02-14	32.090000	32.150000	32.080000	32.0894	-0.044%	966	+2.105%