Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

At Close

Mar 27, 2026 9:31:42 AM EDT

31.46USD-0.802%(-0.25)1,903

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	31.520000	31.620000	31.5200	31.5253	-0.596%	1,903	0.000%
2026-03-26	31.840000	31.870000	31.6400	31.7143	-0.693%	14,124	-0.596%
2026-03-25	31.850000	31.950000	31.8500	31.9355	+0.921%	4,346	-1.284%
2026-03-24	31.530000	31.680000	31.5000	31.6440	-0.581%	7,830	-0.375%
2026-03-23	31.770000	31.845000	31.6600	31.8288	+0.916%	7,681	-0.954%
2026-03-20	31.950000	31.950000	31.5150	31.5400	-2.080%	142,782	-0.047%
2026-03-19	32.110000	32.260000	32.1100	32.2100	+0.722%	1,767	-2.126%
2026-03-18	32.070000	32.080000	31.9790	31.9790	-0.655%	30,758	-1.419%
2026-03-17	32.180000	32.189700	32.1800	32.1897	+0.323%	422	-2.064%
2026-03-16	32.040000	32.110000	32.0200	32.0860	+0.725%	1,363	-1.747%
2026-03-13	32.060000	32.060000	31.8300	31.8550	-0.540%	2,333	-1.035%
2026-03-12	31.970000	32.040000	31.9700	32.0279	-0.214%	421	-1.569%
2026-03-11	32.200000	32.230000	32.0800	32.0966	-1.249%	19,203	-1.780%
2026-03-10	32.660000	32.670000	32.5024	32.5024	-1.007%	276	-3.006%
2026-03-09	32.490000	32.833100	32.4900	32.8331	+0.825%	1,031	-3.983%
2026-03-06	32.400000	32.570100	32.3900	32.5645	-0.347%	2,064	-3.191%
2026-03-05	32.620000	32.700000	32.5998	32.6780	-0.466%	8,417	-3.527%
2026-03-04	32.810000	32.870000	32.8100	32.8309	-0.241%	908	-3.977%
2026-03-03	32.880000	32.930000	32.8600	32.9103	-0.211%	1,292	-4.208%
2026-03-02	33.000000	33.000000	32.9200	32.9800	-0.871%	4,517	-4.411%
2026-02-27	33.170000	33.269800	33.1700	33.2698	-0.091%	730	-5.243%
2026-02-26	33.300000	33.300000	33.3000	33.3000	-0.490%	556	-5.329%
2026-02-25	33.420000	33.480000	33.4200	33.4640	+0.100%	6,362	-5.793%
2026-02-24	33.240000	33.470000	33.2400	33.4306	+1.091%	1,899	-5.699%
2026-02-23	33.070000	33.070000	33.0699	33.0699	-0.344%	498	-4.671%
2026-02-20	33.070000	33.183900	33.0700	33.1839	+0.111%	374	-4.998%
2026-02-19	33.147000	33.147000	33.1470	33.1470	-0.032%	168	-4.892%
2026-02-18	33.255000	33.255000	33.1577	33.1577	+0.661%	781	-4.923%
2026-02-17	32.918200	32.984900	32.9101	32.9400	+0.480%	1,372	-4.295%
2026-02-13	33.020000	33.020000	32.7828	32.7828	+0.167%	434	-3.836%
2026-02-12	33.240000	33.240000	32.7283	32.7283	-1.421%	2,061	-3.676%
2026-02-11	33.150000	33.200000	33.1500	33.2000	+0.135%	1,841	-5.044%
2026-02-10	33.380000	33.380000	33.1552	33.1552	-0.279%	570	-4.916%
2026-02-09	33.080000	33.250000	33.0800	33.2479	+0.183%	618	-5.181%
2026-02-06	32.860000	33.187100	32.8600	33.1871	+2.475%	600	-5.007%
2026-02-05	32.680000	32.680000	32.3856	32.3856	-1.859%	763	-2.656%
2026-02-04	32.999200	32.999200	32.9992	32.9992	-0.671%	144	-4.466%
2026-02-03	33.160000	33.222200	33.0900	33.2222	-0.562%	2,549	-5.108%
2026-02-02	33.390000	33.430000	33.3700	33.4100	+1.089%	65,363	-5.641%
2026-01-30	33.120000	33.130000	32.9900	33.0500	-0.552%	3,735	-4.613%
2026-01-29	32.950000	33.233500	32.8900	33.2335	-0.295%	35,123	-5.140%
2026-01-28	33.558000	33.558000	33.2800	33.3319	-0.561%	7,931	-5.420%
2026-01-27	33.300000	33.600800	33.3000	33.5200	+0.269%	946	-5.951%
2026-01-26	33.485000	33.530000	33.4300	33.4300	+0.013%	41,206	-5.698%
2026-01-23	33.510000	33.585000	33.4255	33.4255	-0.544%	816	-5.685%
2026-01-22	33.630000	33.680000	33.6083	33.6083	+0.796%	274	-6.198%
2026-01-21	33.011000	33.342800	33.0110	33.3428	+1.678%	476	-5.451%
2026-01-20	32.970000	32.970000	32.7200	32.7925	-1.346%	22,368	-3.864%
2026-01-16	33.300000	33.322800	33.2400	33.2400	-0.107%	1,303	-5.159%
2026-01-15	33.307900	33.420000	33.2757	33.2757	-0.146%	3,971	-5.260%
2026-01-14	33.219800	33.324300	33.1300	33.3243	+0.014%	1,751	-5.398%
2026-01-13	33.295000	33.319800	33.2600	33.3198	-0.165%	1,015	-5.386%
2026-01-12	33.230000	33.380000	33.2101	33.3750	+0.114%	10,697	-5.542%
2026-01-09	33.275000	33.380000	33.2750	33.3370	+0.665%	4,561	-5.435%
2026-01-08	33.180000	33.180000	33.0701	33.1169	-0.410%	13,781	-4.806%
2026-01-07	33.379300	33.379300	33.2534	33.2534	+0.506%	5,805	-5.197%
2026-01-06	33.086100	33.086100	33.0861	33.0861	+1.410%	366	-4.717%
2026-01-05	32.632800	32.632800	32.5800	32.6260	+0.316%	2,687	-3.374%
2026-01-02	32.560000	32.560000	32.3700	32.5232	+0.617%	7,326	-3.068%
2025-12-31	32.550000	32.570000	32.3237	32.3237	-0.689%	18,246	-2.470%
2025-12-30	32.510000	32.592400	32.5000	32.5480	-1.176%	6,278	-3.142%
2025-12-29	32.880000	32.935200	32.8800	32.9352	+0.327%	622	-4.281%
2025-12-26	32.880000	32.940000	32.7900	32.8279	-0.365%	968	-3.968%
2025-12-24	32.850000	32.948000	32.8200	32.9480	+0.603%	31,232	-4.318%
2025-12-23	32.600000	32.760000	32.5999	32.7504	+0.169%	3,633	-3.741%
2025-12-22	32.670000	32.720000	32.6645	32.6950	-0.117%	7,564	-3.578%
2025-12-19	32.750000	32.820200	32.7332	32.7332	-0.394%	3,918	-3.690%
2025-12-18	32.850000	32.890000	32.8400	32.8628	+0.378%	5,923	-4.070%
2025-12-17	32.675000	32.739200	32.6750	32.7392	+0.028%	2,861	-3.708%
2025-12-16	32.590000	32.750000	32.5900	32.7300	+0.370%	38,165	-3.681%
2025-12-15	32.740000	32.740000	32.6092	32.6092	+0.120%	980	-3.324%
2025-12-12	32.610000	32.610000	32.5700	32.5700	-1.014%	84,635	-3.208%
2025-12-11	33.070000	33.070000	32.9038	32.9038	-0.115%	3,374	-4.189%
2025-12-10	32.860000	32.970000	32.8600	32.9416	+0.370%	6,096	-4.299%
2025-12-09	32.850000	32.860000	32.7700	32.8202	+0.153%	4,075	-3.945%
2025-12-08	32.690000	32.810000	32.6701	32.7700	-0.385%	9,037	-3.798%
2025-12-05	32.910000	32.910000	32.8800	32.8966	-0.418%	374	-4.169%
2025-12-04	33.180000	33.180000	33.0200	33.0348	-0.438%	12,987	-4.569%
2025-12-03	33.150000	33.240000	33.1100	33.1800	+0.170%	3,728	-4.987%
2025-12-02	32.990000	33.180000	32.9900	33.1238	+0.284%	4,720	-4.826%
2025-12-01	33.120000	33.120000	33.0300	33.0300	-1.285%	8,514	-4.556%
2025-11-28	33.389800	33.460000	33.3898	33.4600	+0.571%	686	-5.782%
2025-11-26	33.330000	33.380000	33.2700	33.2700	+0.727%	2,237	-5.244%
2025-11-25	32.730000	33.030000	32.7300	33.0300	+1.071%	1,005	-4.556%
2025-11-24	32.560000	32.680000	32.5600	32.6800	+2.029%	1,114	-3.533%
2025-11-21	31.685000	32.210000	31.6850	32.0300	+1.188%	5,096	-1.576%
2025-11-20	31.660000	31.660000	31.6540	31.6540	-1.806%	2,383	-0.407%
2025-11-19	32.220000	32.380000	32.1900	32.2363	-0.068%	3,463	-2.206%
2025-11-18	32.130000	32.258200	32.1300	32.2582	-0.795%	759	-2.272%
2025-11-17	32.830000	32.890000	32.4400	32.5166	-0.716%	5,824	-3.049%
2025-11-14	32.640000	32.940000	32.6400	32.7510	+0.448%	5,260	-3.742%
2025-11-13	33.190000	33.220000	32.6050	32.6050	-2.165%	2,221	-3.311%
2025-11-12	33.320000	33.350000	33.2500	33.3266	-0.228%	5,244	-5.405%
2025-11-11	33.107000	33.402700	33.1070	33.4027	+0.625%	372	-5.621%
2025-11-10	33.109900	33.219500	33.1099	33.1952	+1.595%	3,082	-5.031%
2025-11-07	32.280000	32.673900	32.2800	32.6739	+0.016%	656	-3.515%
2025-11-06	32.860000	32.900000	32.5600	32.6687	-1.417%	6,969	-3.500%
2025-11-05	32.930000	33.180000	32.9300	33.1382	+0.532%	3,791	-4.867%
2025-11-04	33.311000	33.311000	32.9629	32.9629	-1.786%	10,646	-4.361%
2025-11-03	33.670000	33.670000	33.5100	33.5623	-0.339%	45,655	-6.069%
2025-10-31	33.710000	33.710000	33.6765	33.6765	+1.222%	1,197	-6.388%
2025-10-30	33.410000	33.410000	33.2700	33.2700	-1.027%	2,170	-5.244%
2025-10-29	33.650000	33.700000	33.5579	33.6151	-0.072%	1,088	-6.217%
2025-10-28	33.560000	33.691000	33.5300	33.6393	+0.354%	2,791	-6.284%
2025-10-27	33.460000	33.520500	33.3500	33.5205	+1.793%	22,194	-5.952%
2025-10-24	32.980000	32.982000	32.9200	32.9300	+0.539%	2,002	-4.266%
2025-10-23	32.510000	32.753500	32.5100	32.7535	+0.779%	1,632	-3.750%
2025-10-22	32.790000	32.790000	32.5004	32.5004	-1.530%	949	-3.000%
2025-10-21	32.940000	33.015800	32.9400	33.0055	+0.429%	2,919	-4.485%
2025-10-20	32.740000	32.864500	32.7400	32.8645	+1.494%	457	-4.075%
2025-10-17	32.250000	32.380600	32.1800	32.3806	+0.312%	166,628	-2.641%
2025-10-16	32.700000	32.700000	32.2185	32.2800	-0.524%	2,747	-2.338%
2025-10-15	32.630000	32.630000	32.1546	32.4500	+0.697%	12,058	-2.850%
2025-10-14	32.090000	32.225300	32.0900	32.2253	-0.264%	510	-2.172%
2025-10-13	32.050000	32.320000	32.0500	32.3107	+1.452%	961	-2.431%
2025-10-10	32.729000	32.729000	31.8483	31.8483	-2.708%	2,741	-1.014%
2025-10-09	32.671000	32.734900	32.6510	32.7349	+0.015%	3,751	-3.695%
2025-10-08	32.746000	32.790000	32.7300	32.7300	+1.143%	2,868	-3.681%
2025-10-07	32.350000	32.360000	32.2300	32.3600	-0.655%	3,210	-2.579%
2025-10-06	32.462000	32.573300	32.4300	32.5733	+0.721%	2,040	-3.217%
2025-10-03	32.358000	32.360000	32.3400	32.3401	-0.172%	6,964	-2.519%
2025-10-02	32.260000	32.395900	32.2600	32.3959	+0.324%	877	-2.687%
2025-10-01	32.170000	32.320000	32.1700	32.2914	+0.353%	1,524	-2.372%
2025-09-30	32.020000	32.177700	32.0000	32.1777	+0.047%	1,774	-2.027%
2025-09-29	32.171000	32.171000	32.1300	32.1626	+0.425%	665	-1.981%
2025-09-26	32.060000	32.060000	31.8660	32.0266	+0.730%	1,926	-1.565%
2025-09-25	31.760000	31.855800	31.7512	31.7944	-0.458%	1,321	-0.846%
2025-09-24	31.950000	31.950000	31.8800	31.9407	-0.123%	634	-1.301%
2025-09-23	32.099418	32.099418	31.9665	31.9800	-0.562%	1,645	-1.422%
2025-09-22	31.949300	32.160800	31.9493	32.1608	+0.512%	1,597	-1.976%
2025-09-19	31.862800	31.997100	31.8628	31.9971	+0.616%	468	-1.475%
2025-09-18	31.860000	31.860000	31.8012	31.8012	+0.679%	1,203	-0.868%
2025-09-17	31.590000	31.600000	31.5500	31.5867	+0.011%	2,089	-0.194%
2025-09-16	31.626000	31.640000	31.5800	31.5832	-0.557%	2,042	-0.183%
2025-09-15	31.720000	31.781900	31.7200	31.7600	+0.457%	2,329	-0.739%
2025-09-12	31.600000	31.615600	31.5700	31.6156	-0.308%	747	-0.286%
2025-09-11	31.637000	31.717000	31.6370	31.7132	+0.738%	1,545	-0.592%
2025-09-10	31.570000	31.570000	31.4500	31.4810	+0.643%	1,647	+0.141%
2025-09-09	31.150000	31.280000	31.1500	31.2800	+0.304%	417	+0.784%
2025-09-08	31.170000	31.210000	31.1500	31.1851	+0.102%	398	+1.091%
2025-09-05	31.352700	31.352700	31.1532	31.1532	-0.541%	1,171	+1.194%
2025-09-04	31.211600	31.322700	31.2116	31.3227	+0.456%	1,090	+0.647%
2025-09-03	31.180000	31.180500	31.1800	31.1805	+0.098%	350	+1.106%
2025-09-02	31.020000	31.150000	30.8500	31.1500	-0.654%	2,523	+1.205%
2025-08-29	31.330000	31.380000	31.3100	31.3550	-0.760%	1,319	+0.543%
2025-08-28	31.390000	31.639000	31.3900	31.5951	+0.398%	1,524	-0.221%
2025-08-27	31.450000	31.530000	31.4500	31.4700	+0.181%	4,833	+0.176%
2025-08-26	31.320000	31.413000	31.3170	31.4130	+0.497%	3,058	+0.357%
2025-08-25	31.359700	31.370000	31.2578	31.2578	-0.453%	5,817	+0.856%
2025-08-22	31.560000	31.560000	31.4000	31.4000	+1.392%	3,585	+0.399%
2025-08-21	30.971000	31.080000	30.9400	30.9689	-0.413%	1,664	+1.797%
2025-08-20	31.040500	31.097300	30.8500	31.0973	-0.109%	1,938	+1.376%
2025-08-19	31.141000	31.150000	31.1100	31.1312	-0.467%	2,530	+1.266%
2025-08-18	31.240000	31.290000	31.2076	31.2774	+0.205%	3,440	+0.793%
2025-08-15	31.210000	31.213500	31.2100	31.2135	-0.538%	749	+0.999%
2025-08-14	31.250000	31.382400	31.2500	31.3824	-0.213%	252	+0.455%
2025-08-13	31.460000	31.460000	31.3100	31.4495	+0.224%	1,017	+0.241%
2025-08-12	31.300000	31.379100	31.2305	31.3791	+1.085%	1,518	+0.466%
2025-08-11	31.042400	31.042400	31.0424	31.0424	-0.449%	183	+1.556%
2025-08-08	31.230000	31.230000	31.1824	31.1824	+0.201%	7,523	+1.100%
2025-08-07	31.335600	31.335600	31.0200	31.1200	-0.032%	6,713	+1.302%
2025-08-06	31.000000	31.210000	30.9700	31.1300	+0.549%	13,694	+1.270%
2025-08-05	30.965000	30.990000	30.9300	30.9600	-0.636%	15,542	+1.826%
2025-08-04	31.000000	31.158200	31.0000	31.1582	+1.500%	5,245	+1.178%
2025-08-01	30.692500	30.697700	30.6925	30.6977	-1.607%	280	+2.696%
2025-07-31	31.296700	31.350000	31.1990	31.1990	+0.093%	77,192	+1.046%
2025-07-30	31.040000	31.170000	31.0400	31.1700	+0.192%	1,273	+1.140%
2025-07-29	31.090000	31.160000	31.0900	31.1104	-0.341%	1,004	+1.334%
2025-07-28	31.216900	31.216900	31.2169	31.2169	-0.267%	18	+0.988%
2025-07-25	31.280100	31.300400	31.2801	31.3004	+0.498%	327	+0.719%
2025-07-24	31.145400	31.145400	31.1454	31.1454	+0.212%	5	+1.220%
2025-07-23	31.060000	31.079400	31.0333	31.0794	+0.480%	1,199	+1.435%
2025-07-22	30.909400	30.930800	30.9094	30.9308	+0.150%	534	+1.922%
2025-07-21	31.040000	31.040000	30.8844	30.8844	+0.062%	299	+2.075%
2025-07-18	30.840100	30.865300	30.8401	30.8653	+0.286%	239	+2.138%
2025-07-17	30.690000	30.780000	30.6900	30.7772	+0.822%	2,371	+2.431%
2025-07-16	30.450000	30.530000	30.3400	30.5262	+0.220%	3,744	+3.273%
2025-07-15	30.580000	30.580000	30.4592	30.4592	-0.558%	868	+3.500%
2025-07-14	30.540000	30.630000	30.5213	30.6300	+0.492%	1,659	+2.923%
2025-07-11	30.451600	30.500000	30.4400	30.4800	-0.337%	2,279	+3.429%
2025-07-10	30.506000	30.640000	30.5060	30.5831	+0.098%	448	+3.081%
2025-07-09	30.529900	30.553200	30.4576	30.5532	+0.731%	1,462	+3.182%
2025-07-08	30.310000	30.350000	30.2900	30.3316	-0.345%	26,541	+3.935%
2025-07-07	30.436500	30.436500	30.4365	30.4365	-0.401%	93	+3.577%
2025-07-03	30.520000	30.610000	30.5200	30.5589	+1.052%	1,832	+3.162%
2025-07-02	30.190000	30.240800	30.1500	30.2408	-0.048%	3,635	+4.248%
2025-07-01	30.110000	30.300000	30.1100	30.2553	-0.247%	1,949	+4.198%
2025-06-30	30.430000	30.430000	30.2400	30.3302	+0.272%	1,622	+3.940%
2025-06-27	30.090000	30.247800	30.0800	30.2478	+0.792%	7,306	+4.223%
2025-06-26	29.750000	30.010000	29.3000	30.0100	+0.747%	25,614	+5.049%
2025-06-25	29.990000	29.990000	29.7708	29.7874	-0.690%	18,865	+5.834%
2025-06-24	29.840000	30.030000	29.8400	29.9945	+0.771%	8,706	+5.104%
2025-06-23	29.590000	29.880000	29.5300	29.7650	+1.090%	10,884	+5.914%
2025-06-20	29.520000	29.520000	29.4440	29.4440	-0.032%	358	+7.069%
2025-06-18	29.590000	29.660000	29.4533	29.4533	-0.094%	1,215	+7.035%
2025-06-17	29.600000	29.670000	29.3200	29.4810	-0.637%	8,436	+6.934%
2025-06-16	29.650000	29.690000	29.6500	29.6700	+0.899%	1,694	+6.253%
2025-06-13	29.590000	29.590000	29.4057	29.4057	-1.119%	1,107	+7.208%
2025-06-12	29.738400	29.738400	29.7384	29.7384	-0.065%	55	+6.009%
2025-06-11	29.910000	29.910000	29.7578	29.7578	-0.377%	1,716	+5.940%
2025-06-10	29.816200	29.870300	29.8100	29.8703	-0.099%	723	+5.541%
2025-06-09	29.740000	29.900000	29.7400	29.9000	+0.233%	774	+5.436%
2025-06-06	29.810000	29.830500	29.7400	29.8305	+1.020%	3,919	+5.681%
2025-06-05	29.690000	29.690000	29.5294	29.5294	-1.154%	1,494	+6.759%
2025-06-04	29.900200	29.950000	29.8740	29.8740	-0.086%	2,020	+5.528%
2025-06-03	29.770000	29.910000	29.7700	29.8996	+0.402%	1,103	+5.437%
2025-06-02	29.500000	29.780000	29.5000	29.7800	+0.196%	6,504	+5.861%
2025-05-30	29.780000	29.780000	29.7218	29.7218	+0.040%	239	+6.068%
2025-05-29	29.701600	29.710000	29.7016	29.7100	+0.913%	1,423	+6.110%
2025-05-28	29.396800	29.480000	29.3500	29.4411	-0.679%	8,844	+7.079%
2025-05-27	29.500000	29.660000	29.5000	29.6425	+1.593%	2,303	+6.352%
2025-05-23	29.190000	29.190000	29.1400	29.1777	+0.181%	4,686	+8.046%
2025-05-22	28.760000	29.124900	28.7600	29.1249	+0.361%	10,024	+8.242%
2025-05-21	29.330000	29.330000	29.0200	29.0200	-1.727%	624	+8.633%
2025-05-20	29.410000	29.560000	29.4100	29.5300	-0.671%	1,126	+6.757%
2025-05-19	29.398000	29.729400	29.3400	29.7294	-0.288%	2,306	+6.041%
2025-05-16	29.815400	29.815400	29.8154	29.8154	+0.422%	19	+5.735%
2025-05-15	29.740000	29.740000	29.6900	29.6900	+0.840%	2,669	+6.182%
2025-05-14	29.580000	29.580000	29.4427	29.4427	-0.704%	2,850	+7.073%
2025-05-13	29.610000	29.651300	29.5300	29.6513	-0.562%	853	+6.320%
2025-05-12	29.750000	29.890000	29.7500	29.8190	-0.771%	2,150	+5.722%
2025-05-09	29.950000	30.100000	29.9500	30.0508	+0.024%	1,220	+4.907%
2025-05-08	30.270000	30.270000	30.0300	30.0436	-0.967%	1,082	+4.932%
2025-05-07	30.410000	30.450000	30.3370	30.3370	+0.324%	1,389	+3.917%
2025-05-06	29.880000	30.239000	29.8800	30.2390	+0.332%	7,932	+4.254%
2025-05-05	30.035800	30.140000	30.0358	30.1390	-0.630%	6,853	+4.600%
2025-05-02	30.305000	30.330000	30.2100	30.3300	-0.821%	7,848	+3.941%
2025-05-01	30.555000	30.640000	30.5200	30.5811	-0.646%	1,497	+3.088%
2025-04-30	30.780000	30.790000	30.7700	30.7800	+0.000%	4,943	+2.421%
2025-04-29	30.790000	30.790000	30.7700	30.7799	+0.032%	13,814	+2.422%
2025-04-28	30.720000	30.790000	30.7200	30.7700	+0.001%	2,876	+2.455%
2025-04-25	30.780000	30.790000	30.7600	30.7697	+0.035%	20,794	+2.456%
2025-04-24	30.760000	30.770000	30.7590	30.7590	+0.039%	4,168	+2.491%
2025-04-23	30.670000	30.760000	30.6700	30.7469	+0.022%	1,464	+2.532%
2025-04-22	30.670000	30.770000	30.6700	30.7400	-0.017%	3,291	+2.555%
2025-04-21	30.680000	30.770000	30.6800	30.7452	+0.072%	1,786	+2.537%
2025-04-17	30.740000	30.740000	30.7200	30.7230	-0.007%	3,342	+2.611%
2025-04-16	30.740000	30.750000	30.7200	30.7250	-0.001%	9,796	+2.605%
2025-04-15	30.750000	30.750000	30.7101	30.7252	+0.017%	5,080	+2.604%
2025-04-14	30.740000	30.770000	30.7200	30.7200	0.000%	14,445	+2.621%
2025-04-11	30.630000	30.750000	30.6300	30.7200	+0.033%	104,274	+2.621%
2025-04-10	30.710000	30.710000	30.7100	30.7100	0.000%	102	+2.655%
2025-04-09	30.630000	30.740000	30.6300	30.7100	-0.033%	103,543	+2.655%
2025-04-08	30.690000	30.730000	30.6900	30.7200	0.000%	2,464	+2.621%
2025-04-07	30.720000	30.720000	30.6900	30.7200	+0.163%	3,032	+2.621%
2025-04-04	30.710000	30.710000	30.6700	30.6700	-0.130%	1,139	+2.789%
2025-04-03	30.700000	30.710000	30.6900	30.7100	+0.049%	17,158	+2.655%
2025-04-02	30.709900	30.720000	30.6800	30.6950	+0.033%	5,806	+2.705%
2025-04-01	30.600000	30.720000	30.6000	30.6850	-0.432%	10,419	+2.738%
2025-03-31	30.900000	30.900000	30.6500	30.8180	+0.854%	1,397	+2.295%
2025-03-28	30.580000	30.580000	30.5400	30.5571	+1.401%	767	+3.168%
2025-03-27	30.090000	30.150000	30.0700	30.1350	-0.365%	5,291	+4.614%
2025-03-26	30.260000	30.320000	30.1800	30.2453	-0.676%	7,972	+4.232%
2025-03-25	30.440000	30.550000	30.4400	30.4513	+0.093%	4,018	+3.527%
2025-03-24	30.530000	30.530000	30.4231	30.4231	-1.122%	2,822	+3.623%
2025-03-21	30.820000	30.910000	30.7684	30.7684	-0.575%	2,273	+2.460%
2025-03-20	31.050000	31.050000	30.9400	30.9463	+0.055%	6,918	+1.871%
2025-03-19	30.750000	30.929200	30.6700	30.9292	+0.457%	926	+1.927%
2025-03-18	30.641300	30.788400	30.6413	30.7884	+0.206%	939	+2.393%
2025-03-17	30.730000	30.850000	30.7100	30.7251	+0.388%	2,131	+2.604%
2025-03-14	30.570000	30.660000	30.5600	30.6064	-0.578%	9,521	+3.002%
2025-03-13	30.500000	30.784400	30.4000	30.7844	+0.668%	6,557	+2.407%
2025-03-12	30.610000	30.635000	30.5650	30.5800	-0.527%	4,054	+3.091%
2025-03-11	30.905000	31.080000	30.7419	30.7419	-0.769%	6,709	+2.548%
2025-03-10	31.030000	31.030000	30.8110	30.9800	+1.209%	6,439	+1.760%
2025-03-07	30.850000	30.850000	30.6100	30.6100	-0.390%	3,747	+2.990%
2025-03-06	30.600000	30.770000	30.6000	30.7300	-0.518%	4,411	+2.588%
2025-03-05	31.020000	31.036000	30.7401	30.8900	-0.646%	11,466	+2.057%
2025-03-04	31.415000	31.415000	31.0900	31.0908	-1.518%	932	+1.398%
2025-03-03	30.960000	31.570000	30.9150	31.5700	+1.435%	50,468	-0.142%
2025-02-28	30.640000	31.123500	30.6200	31.1235	+1.580%	838	+1.291%
2025-02-27	31.020000	31.020000	30.6394	30.6394	-1.291%	321	+2.891%
2025-02-26	31.000000	31.340000	30.9800	31.0400	+0.220%	37,784	+1.563%
2025-02-25	30.950000	30.971900	30.9500	30.9719	-0.395%	988	+1.787%
2025-02-24	31.090000	31.220000	31.0900	31.0947	-0.529%	16,318	+1.385%
2025-02-21	31.330000	31.330000	31.1500	31.2600	-1.795%	1,442	+0.849%
2025-02-20	31.760000	31.840000	31.7600	31.8313	-0.914%	2,394	-0.961%
2025-02-19	31.920000	32.125000	31.9200	32.1250	+0.046%	1,365	-1.867%
2025-02-18	32.158500	32.158500	32.0800	32.1101	+0.065%	3,427	-1.821%
2025-02-14	32.090000	32.150000	32.0800	32.0894	-0.044%	966	-1.758%
2025-02-13	31.889000	32.103400	31.8890	32.1034	+0.720%	683	-1.801%
2025-02-12	31.680000	31.940000	31.6800	31.8739	-0.113%	1,522	-1.094%
2025-02-11	31.730000	31.940000	31.7300	31.9100	-0.375%	2,409	-1.206%
2025-02-10	31.965000	32.030000	31.9650	32.0300	+0.439%	1,476	-1.576%
2025-02-07	32.090000	32.090000	31.8701	31.8900	-0.711%	655	-1.144%
2025-02-06	32.060000	32.150000	32.0101	32.1185	+0.182%	1,222	-1.847%
2025-02-05	31.920500	32.070000	31.9205	32.0600	+0.125%	3,448	-1.668%
2025-02-04	31.970000	32.020000	31.9700	32.0200	+0.294%	21,331	-1.545%
2025-02-03	31.920000	31.926100	31.9200	31.9261	-0.451%	106	-1.255%
2025-01-31	32.250000	32.310000	32.0707	32.0707	-0.278%	2,042	-1.701%
2025-01-30	31.970000	32.220000	31.9700	32.1600	+1.094%	6,891	-1.974%
2025-01-29	31.811900	31.811900	31.8119	31.8119	-0.177%	0	-0.901%
2025-01-28	31.868400	31.868400	31.8684	31.8684	+0.095%	60	-1.077%
2025-01-27	31.590000	31.838000	31.5900	31.8380	-0.658%	3,198	-0.982%
2025-01-24	32.100000	32.100000	32.0490	32.0490	+0.093%	1,623	-1.634%
2025-01-23	31.980000	32.019300	31.9800	32.0193	+0.658%	236	-1.543%
2025-01-22	31.950000	31.950000	31.8100	31.8100	-0.269%	2,918	-0.895%
2025-01-21	31.895800	31.895800	31.8958	31.8958	+1.240%	35	-1.162%
2025-01-17	31.515000	31.515000	31.5051	31.5051	+0.877%	359	+0.064%
2025-01-16	31.070000	31.231100	31.0700	31.2311	+0.692%	109	+0.942%
2025-01-15	31.016400	31.016400	31.0164	31.0164	+1.924%	74	+1.641%
2025-01-14	30.380000	30.430800	30.3800	30.4308	+0.724%	533	+3.597%
2025-01-13	30.032500	30.212000	30.0325	30.2120	+0.111%	379	+4.347%
2025-01-10	30.129900	30.200100	30.1299	30.1784	-1.280%	2,107	+4.463%
2025-01-08	30.300000	30.569800	30.3000	30.5698	+0.275%	1,387	+3.126%
2025-01-07	30.570000	30.630000	30.4860	30.4860	-0.891%	1,287	+3.409%
2025-01-06	30.870000	30.870000	30.7200	30.7600	+0.147%	5,316	+2.488%
2025-01-03	30.510000	30.715000	30.5100	30.7148	+1.200%	7,917	+2.639%
2025-01-02	30.450000	30.479700	30.2000	30.3507	-0.182%	2,127	+3.870%
2024-12-31	30.470000	30.470000	30.4061	30.4061	-0.387%	1,001	+3.681%
2024-12-30	30.420000	30.524100	30.3300	30.5241	-0.875%	693	+3.280%
2024-12-27	30.820000	30.820000	30.7299	30.7935	-1.794%	3,384	+2.376%
2024-12-26	31.310000	31.356100	31.3100	31.3561	-0.019%	100	+0.540%
2024-12-24	31.220000	31.362000	31.2200	31.3620	+1.082%	193	+0.521%
2024-12-23	30.800000	31.026400	30.8000	31.0264	+0.547%	374	+1.608%
2024-12-20	31.109600	31.110000	30.8576	30.8576	+0.864%	1,008	+2.164%
2024-12-19	30.760000	30.760000	30.5932	30.5932	-0.491%	618	+3.047%
2024-12-18	31.630000	31.630000	30.7441	30.7441	-2.935%	314	+2.541%
2024-12-17	31.630000	31.685000	31.6100	31.6738	-0.154%	753	-0.469%
2024-12-16	31.748100	31.849100	31.7228	31.7228	+0.278%	898	-0.623%
2024-12-13	31.640000	31.640000	31.6100	31.6348	+0.044%	5,232	-0.346%
2024-12-12	31.640000	31.640000	31.6208	31.6208	-0.220%	529	-0.302%
2024-12-11	31.590000	31.729900	31.5900	31.6905	+0.498%	3,963	-0.521%
2024-12-10	31.640000	31.640000	31.5335	31.5335	-0.591%	2,072	-0.026%
2024-12-09	31.830000	31.830000	31.7100	31.7211	-0.487%	2,171	-0.617%
2024-12-06	31.881400	31.881400	31.8400	31.8763	+0.216%	2,092	-1.101%
2024-12-05	31.770000	31.820000	31.7700	31.8076	+0.294%	817	-0.888%
2024-12-04	31.650000	31.714400	31.6400	31.7144	+0.464%	950	-0.596%
2024-12-03	31.570000	31.570100	31.5680	31.5680	-0.231%	477	-0.135%
2024-12-02	31.700900	31.700900	31.6100	31.6412	-0.318%	3,082	-0.366%
2024-11-29	31.570000	31.742200	31.5700	31.7422	+0.386%	240	-0.683%
2024-11-27	31.610000	31.620300	31.6100	31.6203	-0.244%	570	-0.300%
2024-11-26	31.380000	31.697500	31.3800	31.6975	+1.076%	2,489	-0.543%
2024-11-25	31.485300	31.485300	31.3200	31.3601	+0.427%	1,233	+0.527%
2024-11-22	31.202500	31.226800	31.2025	31.2268	+0.448%	455	+0.956%
2024-11-21	31.087500	31.087500	31.0875	31.0875	+0.829%	45	+1.408%
2024-11-20	30.740000	30.831900	30.7400	30.8319	-0.225%	286	+2.249%
2024-11-19	30.520000	30.901500	30.5200	30.9015	+0.604%	1,054	+2.019%
2024-11-18	30.470000	30.715900	30.4700	30.7159	+0.611%	387	+2.635%
2024-11-15	30.410000	30.529300	30.4100	30.5293	-0.548%	565	+3.262%
2024-11-14	30.800000	30.800000	30.6975	30.6975	-0.624%	2,268	+2.697%
2024-11-13	30.830000	30.920000	30.8300	30.8902	+0.342%	2,855	+2.056%
2024-11-12	30.890000	30.890000	30.7050	30.7848	-0.566%	930	+2.405%
2024-11-11	30.980000	31.097500	30.9400	30.9600	0.000%	2,111	+1.826%
2024-11-08	30.620000	30.960000	30.6200	30.9600	+1.176%	723	+1.826%
2024-11-07	30.540000	30.650000	30.5400	30.6000	+1.023%	1,232	+3.024%
2024-11-06	30.160000	30.290000	30.1600	30.2900	+0.198%	4,296	+4.078%
2024-11-05	29.740000	30.230000	29.7400	30.2300	+1.375%	626	+4.285%
2024-11-04	29.920000	29.920000	29.8200	29.8200	-0.221%	540	+5.719%
2024-11-01	29.920000	29.920000	29.8859	29.8859	+0.065%	2,196	+5.486%
2024-10-31	29.769800	29.905600	29.7698	29.8665	+0.135%	1,519	+5.554%
2024-10-30	30.110000	30.110000	29.8261	29.8261	+0.303%	2,782	+5.697%
2024-10-29	29.590000	29.736000	29.4600	29.7360	-0.013%	1,344	+6.017%
2024-10-28	29.760000	29.760000	29.6745	29.7400	-0.201%	1,696	+6.003%
2024-10-25	29.953000	29.953000	29.8000	29.8000	-0.567%	780	+5.790%
2024-10-24	29.760000	30.179000	29.7600	29.9700	+0.503%	2,347	+5.190%
2024-10-23	29.820000	29.820000	29.7500	29.8200	-0.201%	3,427	+5.719%
2024-10-22	29.830000	30.059000	29.8300	29.8800	-0.033%	709	+5.506%
2024-10-21	29.890000	29.890000	29.8900	29.8900	-1.710%	119	+5.471%
2024-10-18	30.440000	30.440000	30.4100	30.4100	+0.099%	352	+3.668%
2024-10-17	30.420000	30.420100	30.3400	30.3800	-1.428%	5,159	+3.770%
2024-10-16	30.770100	30.820000	30.7701	30.8200	+0.431%	647	+2.288%
2024-10-15	30.650000	30.687700	30.6200	30.6877	+1.050%	1,007	+2.729%
2024-10-14	30.368900	30.368900	30.3689	30.3689	+0.095%	234	+3.808%
2024-10-11	30.310000	30.350100	30.2901	30.3400	-0.263%	900	+3.907%
2024-10-10	30.370000	30.450000	30.3700	30.4200	-0.556%	2,802	+3.633%
2024-10-09	30.530300	30.590000	30.5303	30.5900	-0.520%	237	+3.058%
2024-10-08	30.639900	30.750000	30.6100	30.7500	+0.297%	579	+2.521%
2024-10-07	30.659000	30.659000	30.6590	30.6590	-0.908%	181	+2.826%
2024-10-04	30.988900	30.988900	30.9000	30.9400	-1.213%	1,611	+1.892%