COWG
Pacer US Large Cap Cash Cows Growth Leaders ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:50 PM EDT
40.42USD-0.094%(-0.04)217,428
COWG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.80 | 40.80 | 40.36 | 40.42 | -0.100% | 217,428 | 0.000% |
| 2026-10-01 | 40.16 | 40.54 | 39.93 | 40.46 | +1.449% | 358,037 | -0.100% |
| 2026-09-30 | 39.74 | 40.15 | 39.64 | 39.88 | +0.845% | 308,792 | +1.348% |
| 2026-09-29 | 39.59 | 39.59 | 39.16 | 39.55 | -0.010% | 289,701 | +2.204% |
| 2026-09-28 | 39.41 | 39.71 | 39.18 | 39.55 | -0.879% | 360,526 | +2.194% |
| 2026-09-25 | 40.12 | 40.19 | 39.84 | 39.90 | -0.300% | 296,634 | +1.295% |
| 2026-09-24 | 40.04 | 40.24 | 39.94 | 40.02 | -0.545% | 285,623 | +0.992% |
| 2026-09-23 | 40.30 | 40.38 | 39.95 | 40.24 | +0.036% | 249,584 | +0.442% |
| 2026-09-22 | 40.25 | 40.29 | 39.94 | 40.23 | +0.363% | 535,253 | +0.478% |
| 2026-09-21 | 39.67 | 40.12 | 39.52 | 40.08 | +1.648% | 209,995 | +0.843% |
| 2026-09-18 | 39.49 | 39.49 | 39.15 | 39.43 | +0.102% | 189,320 | +2.505% |
| 2026-09-17 | 39.15 | 39.46 | 39.11 | 39.39 | +1.195% | 158,945 | +2.609% |
| 2026-09-16 | 39.10 | 39.27 | 38.69 | 38.92 | -0.498% | 290,201 | +3.835% |
| 2026-09-15 | 38.99 | 39.26 | 38.91 | 39.12 | +0.025% | 324,733 | +3.318% |
| 2026-09-14 | 38.68 | 39.31 | 38.68 | 39.11 | +0.385% | 263,990 | +3.344% |
| 2026-09-11 | 39.12 | 39.12 | 38.85 | 38.96 | +0.361% | 154,698 | +3.742% |
| 2026-09-10 | 38.86 | 39.09 | 38.68 | 38.82 | -0.904% | 140,852 | +4.116% |
| 2026-09-09 | 39.26 | 39.43 | 39.14 | 39.17 | -0.244% | 258,224 | +3.174% |
| 2026-09-08 | 39.66 | 39.66 | 39.24 | 39.27 | -0.974% | 270,605 | +2.923% |
| 2026-09-04 | 39.50 | 39.75 | 39.47 | 39.66 | +0.193% | 185,866 | +1.920% |
| 2026-09-03 | 39.45 | 39.62 | 39.24 | 39.58 | +0.406% | 254,024 | +2.116% |
| 2026-09-02 | 39.57 | 39.57 | 39.23 | 39.42 | -0.278% | 160,875 | +2.531% |
| 2026-09-01 | 39.88 | 39.97 | 39.39 | 39.53 | -1.740% | 210,493 | +2.246% |
| 2026-08-31 | 40.04 | 40.26 | 39.94 | 40.23 | +0.525% | 384,765 | +0.467% |
| 2026-08-28 | 40.53 | 40.53 | 40.01 | 40.02 | -1.380% | 237,841 | +0.994% |
| 2026-08-27 | 40.18 | 40.58 | 40.13 | 40.58 | +2.682% | 273,913 | -0.400% |
| 2026-08-26 | 39.14 | 39.60 | 39.14 | 39.52 | +0.261% | 143,996 | +2.272% |
| 2026-08-25 | 39.36 | 39.54 | 39.21 | 39.42 | +0.273% | 254,219 | +2.538% |
| 2026-08-24 | 39.46 | 39.46 | 39.11 | 39.31 | -1.132% | 359,560 | +2.818% |
| 2026-08-21 | 39.74 | 39.80 | 39.45 | 39.76 | +0.729% | 176,772 | +1.654% |
| 2026-08-20 | 39.47 | 39.81 | 39.38 | 39.47 | -0.277% | 181,783 | +2.395% |
| 2026-08-19 | 39.84 | 39.93 | 39.39 | 39.58 | -0.152% | 258,855 | +2.112% |
| 2026-08-18 | 39.54 | 39.95 | 39.53 | 39.64 | -0.970% | 177,727 | +1.957% |
| 2026-08-17 | 40.26 | 40.32 | 39.99 | 40.03 | -0.100% | 203,158 | +0.969% |
| 2026-08-14 | 40.44 | 40.55 | 39.97 | 40.07 | -0.386% | 133,127 | +0.868% |
| 2026-08-13 | 39.39 | 40.23 | 39.39 | 40.23 | +2.141% | 211,751 | +0.478% |
| 2026-08-12 | 39.51 | 39.62 | 39.38 | 39.38 | +0.236% | 257,503 | +2.629% |
| 2026-08-11 | 39.32 | 39.49 | 39.20 | 39.29 | -0.088% | 207,871 | +2.872% |
| 2026-08-10 | 38.99 | 39.49 | 38.99 | 39.32 | +0.868% | 179,985 | +2.781% |
| 2026-08-07 | 39.06 | 39.14 | 38.83 | 38.99 | +1.584% | 155,503 | +3.673% |
| 2026-08-06 | 38.11 | 38.64 | 38.09 | 38.38 | -1.671% | 228,610 | +5.315% |
| 2026-08-05 | 39.82 | 39.85 | 39.01 | 39.03 | -1.412% | 333,324 | +3.555% |
| 2026-08-04 | 38.81 | 39.63 | 38.73 | 39.59 | +3.290% | 423,310 | +2.094% |
| 2026-08-03 | 37.94 | 38.46 | 37.69 | 38.33 | +1.129% | 228,376 | +5.453% |
| 2026-07-31 | 38.02 | 38.18 | 37.34 | 37.90 | +0.185% | 315,252 | +6.643% |
| 2026-07-30 | 37.46 | 37.85 | 37.25 | 37.83 | +2.518% | 470,549 | +6.840% |
| 2026-07-29 | 37.21 | 37.79 | 36.84 | 36.90 | -0.679% | 394,476 | +9.530% |
| 2026-07-28 | 37.09 | 37.29 | 36.60 | 37.15 | -0.340% | 200,982 | +8.786% |
| 2026-07-27 | 37.59 | 37.68 | 36.98 | 37.28 | +0.107% | 454,542 | +8.417% |
| 2026-07-24 | 37.54 | 37.64 | 37.17 | 37.24 | -0.814% | 130,383 | +8.533% |
| 2026-07-23 | 37.65 | 37.83 | 37.40 | 37.55 | -0.677% | 300,991 | +7.650% |
| 2026-07-22 | 37.80 | 38.08 | 37.74 | 37.80 | -0.653% | 152,645 | +6.921% |
| 2026-07-21 | 37.99 | 38.09 | 37.84 | 38.05 | +1.278% | 155,386 | +6.223% |
| 2026-07-20 | 37.81 | 38.08 | 37.56 | 37.57 | -0.337% | 245,721 | +7.580% |
| 2026-07-17 | 37.33 | 38.03 | 37.33 | 37.70 | -0.745% | 171,115 | +7.218% |
| 2026-07-16 | 38.21 | 38.28 | 37.82 | 37.98 | -1.402% | 301,557 | +6.418% |
| 2026-07-15 | 39.26 | 39.26 | 38.06 | 38.52 | -1.104% | 452,294 | +4.927% |
| 2026-07-14 | 39.00 | 39.15 | 38.86 | 38.95 | +0.981% | 197,177 | +3.768% |
| 2026-07-13 | 38.89 | 39.00 | 38.39 | 38.57 | -1.679% | 168,058 | +4.786% |
| 2026-07-10 | 39.43 | 39.46 | 38.94 | 39.23 | -0.680% | 207,776 | +3.028% |
| 2026-07-09 | 39.18 | 39.67 | 39.03 | 39.50 | +1.958% | 165,379 | +2.327% |
| 2026-07-08 | 38.53 | 38.82 | 38.15 | 38.74 | +0.026% | 242,863 | +4.330% |
| 2026-07-07 | 39.07 | 39.07 | 38.40 | 38.73 | -1.601% | 244,383 | +4.358% |
| 2026-07-06 | 39.08 | 39.65 | 39.08 | 39.36 | +1.209% | 281,059 | +2.687% |
| 2026-07-02 | 39.74 | 40.01 | 38.57 | 38.89 | -1.768% | 270,375 | +3.928% |
| 2026-07-01 | 39.68 | 40.07 | 39.59 | 39.59 | -1.386% | 319,088 | +2.091% |
| 2026-06-30 | 39.50 | 40.26 | 39.50 | 40.15 | +1.387% | 303,178 | +0.676% |
| 2026-06-29 | 38.82 | 39.63 | 38.58 | 39.60 | +3.522% | 321,581 | +2.073% |
| 2026-06-26 | 37.88 | 38.44 | 37.88 | 38.25 | -0.211% | 218,777 | +5.667% |
| 2026-06-25 | 38.77 | 38.77 | 37.84 | 38.33 | +1.592% | 268,564 | +5.444% |
| 2026-06-24 | 37.80 | 38.19 | 37.47 | 37.73 | -0.448% | 260,918 | +7.123% |
| 2026-06-23 | 37.92 | 38.18 | 37.79 | 37.90 | -2.573% | 415,157 | +6.643% |
| 2026-06-22 | 39.08 | 39.23 | 38.69 | 38.90 | +0.080% | 232,548 | +3.899% |
| 2026-06-18 | 38.80 | 38.92 | 38.62 | 38.87 | +1.455% | 345,259 | +3.982% |
| 2026-06-17 | 39.06 | 39.20 | 38.29 | 38.31 | -1.193% | 321,300 | +5.495% |
| 2026-06-16 | 39.37 | 39.51 | 38.76 | 38.78 | -1.785% | 224,142 | +4.236% |
| 2026-06-15 | 39.56 | 39.62 | 39.41 | 39.48 | +1.435% | 403,018 | +2.375% |
| 2026-06-12 | 38.66 | 39.08 | 38.35 | 38.92 | +0.832% | 229,531 | +3.845% |
| 2026-06-11 | 37.86 | 38.68 | 37.77 | 38.60 | +2.738% | 325,224 | +4.709% |
| 2026-06-10 | 37.81 | 38.55 | 37.52 | 37.57 | -1.472% | 408,927 | +7.576% |
| 2026-06-09 | 38.62 | 38.99 | 37.08 | 38.13 | -0.364% | 463,606 | +5.993% |
| 2026-06-08 | 38.47 | 38.71 | 38.23 | 38.27 | +0.677% | 196,586 | +5.606% |
| 2026-06-05 | 39.06 | 39.11 | 37.91 | 38.01 | -3.857% | 306,837 | +6.321% |
| 2026-06-04 | 39.33 | 39.68 | 39.25 | 39.54 | -0.152% | 213,199 | +2.220% |
| 2026-06-03 | 39.48 | 39.66 | 39.12 | 39.60 | +0.066% | 227,163 | +2.065% |
| 2026-06-02 | 39.27 | 39.59 | 39.18 | 39.57 | +0.493% | 367,405 | +2.132% |
| 2026-06-01 | 38.95 | 39.45 | 38.85 | 39.38 | +1.246% | 335,707 | +2.635% |
| 2026-05-29 | 38.69 | 38.93 | 38.69 | 38.90 | +0.980% | 233,435 | +3.914% |
| 2026-05-28 | 38.28 | 38.66 | 38.01 | 38.52 | +0.748% | 243,519 | +4.932% |
| 2026-05-27 | 38.63 | 38.63 | 38.23 | 38.23 | -1.209% | 363,196 | +5.716% |
| 2026-05-26 | 38.66 | 38.82 | 38.36 | 38.70 | +1.097% | 264,192 | +4.439% |
| 2026-05-22 | 37.87 | 38.33 | 37.79 | 38.28 | +1.619% | 306,190 | +5.584% |
| 2026-05-21 | 37.44 | 37.76 | 37.31 | 37.67 | +0.146% | 362,435 | +7.294% |
| 2026-05-20 | 36.97 | 37.63 | 36.88 | 37.62 | +1.676% | 295,910 | +7.450% |
| 2026-05-19 | 36.97 | 37.19 | 36.89 | 37.00 | -0.349% | 288,233 | +9.251% |
| 2026-05-18 | 37.09 | 37.23 | 36.88 | 37.13 | +0.148% | 301,342 | +8.869% |
| 2026-05-15 | 37.06 | 37.23 | 36.82 | 37.07 | -0.909% | 160,546 | +9.031% |
| 2026-05-14 | 37.33 | 37.53 | 37.16 | 37.41 | +0.269% | 212,777 | +8.039% |
| 2026-05-13 | 37.28 | 37.39 | 36.98 | 37.31 | +0.242% | 179,738 | +8.329% |
| 2026-05-12 | 37.29 | 37.29 | 36.84 | 37.22 | -0.853% | 178,460 | +8.591% |
| 2026-05-11 | 37.42 | 37.69 | 37.42 | 37.54 | +0.322% | 230,648 | +7.665% |
| 2026-05-08 | 37.24 | 37.49 | 37.10 | 37.42 | +1.019% | 177,194 | +8.011% |
| 2026-05-07 | 37.49 | 37.50 | 36.98 | 37.04 | -0.367% | 247,773 | +9.111% |
| 2026-05-06 | 37.02 | 37.19 | 36.86 | 37.18 | +0.536% | 325,405 | +8.711% |
| 2026-05-05 | 36.82 | 37.03 | 36.65 | 36.98 | +1.013% | 333,424 | +9.293% |
| 2026-05-04 | 36.46 | 36.80 | 36.40 | 36.61 | +0.404% | 232,458 | +10.401% |
| 2026-05-01 | 36.42 | 36.55 | 36.28 | 36.46 | +0.337% | 290,881 | +10.847% |
| 2026-04-30 | 35.85 | 36.34 | 35.79 | 36.34 | +1.452% | 216,767 | +11.221% |
| 2026-04-29 | 35.78 | 35.84 | 35.59 | 35.82 | +0.083% | 956,489 | +12.836% |
| 2026-04-28 | 35.98 | 36.11 | 35.72 | 35.79 | -1.269% | 232,488 | +12.930% |
| 2026-04-27 | 36.44 | 36.56 | 36.20 | 36.25 | -0.685% | 287,468 | +11.497% |
| 2026-04-24 | 36.26 | 36.53 | 36.12 | 36.50 | +1.213% | 169,288 | +10.733% |
| 2026-04-23 | 36.30 | 36.36 | 35.62 | 36.06 | -1.468% | 207,998 | +12.077% |
| 2026-04-22 | 36.63 | 36.63 | 36.45 | 36.60 | +1.106% | 236,583 | +10.431% |
| 2026-04-21 | 36.41 | 36.70 | 36.13 | 36.20 | -0.496% | 248,554 | +11.653% |
| 2026-04-20 | 36.19 | 36.42 | 36.19 | 36.38 | +0.292% | 293,186 | +11.099% |
| 2026-04-17 | 36.05 | 36.33 | 35.99 | 36.27 | +1.534% | 471,359 | +11.423% |
| 2026-04-16 | 35.77 | 35.85 | 35.55 | 35.73 | +0.750% | 285,951 | +13.132% |
| 2026-04-15 | 35.19 | 35.49 | 35.16 | 35.46 | +0.739% | 268,356 | +13.981% |
| 2026-04-14 | 35.13 | 35.27 | 35.09 | 35.20 | +0.600% | 266,943 | +14.823% |
| 2026-04-13 | 34.38 | 35.00 | 34.38 | 34.99 | +1.503% | 353,501 | +15.512% |
| 2026-04-10 | 34.79 | 34.79 | 34.38 | 34.47 | -0.571% | 455,969 | +17.248% |
| 2026-04-09 | 34.76 | 34.81 | 34.45 | 34.67 | -0.672% | 559,663 | +16.578% |
| 2026-04-08 | 35.05 | 35.08 | 34.77 | 34.90 | +2.120% | 224,551 | +15.794% |
| 2026-04-07 | 34.03 | 34.24 | 33.82 | 34.18 | +0.105% | 925,077 | +18.250% |
| 2026-04-06 | 33.99 | 34.17 | 33.91 | 34.14 | +0.426% | 454,805 | +18.374% |
| 2026-04-02 | 33.40 | 34.19 | 33.36 | 34.00 | +0.530% | 843,674 | +18.879% |
| 2026-04-01 | 33.94 | 34.09 | 33.76 | 33.82 | +0.240% | 1,226,226 | +19.508% |
| 2026-03-31 | 33.10 | 33.79 | 33.10 | 33.74 | +2.894% | 606,951 | +19.796% |
| 2026-03-30 | 33.32 | 33.39 | 32.64 | 32.79 | -0.368% | 730,206 | +23.262% |
| 2026-03-27 | 33.24 | 33.33 | 32.81 | 32.91 | -1.841% | 507,841 | +22.809% |
| 2026-03-26 | 33.65 | 34.02 | 33.50 | 33.53 | -1.389% | 436,585 | +20.548% |
| 2026-03-25 | 34.07 | 34.19 | 33.79 | 34.00 | +0.649% | 343,280 | +18.874% |
| 2026-03-24 | 33.64 | 33.97 | 33.49 | 33.78 | -0.321% | 368,551 | +19.646% |
| 2026-03-23 | 33.82 | 34.27 | 33.79 | 33.89 | +1.164% | 1,034,319 | +19.261% |
| 2026-03-20 | 33.92 | 33.98 | 33.29 | 33.50 | -1.697% | 490,153 | +20.650% |
| 2026-03-19 | 33.55 | 34.25 | 33.55 | 34.08 | +0.170% | 479,765 | +18.603% |
| 2026-03-18 | 34.22 | 34.33 | 34.00 | 34.02 | -1.224% | 280,298 | +18.804% |
| 2026-03-17 | 34.36 | 34.73 | 34.36 | 34.44 | +0.619% | 662,657 | +17.350% |
| 2026-03-16 | 34.13 | 34.41 | 34.10 | 34.23 | +1.107% | 262,668 | +18.077% |
| 2026-03-13 | 34.13 | 34.34 | 33.74 | 33.86 | -0.205% | 376,727 | +19.384% |
| 2026-03-12 | 34.39 | 34.53 | 33.91 | 33.92 | -2.158% | 391,674 | +19.139% |
| 2026-03-11 | 34.59 | 34.78 | 34.44 | 34.67 | +0.038% | 436,668 | +16.567% |
| 2026-03-10 | 34.92 | 35.06 | 34.61 | 34.66 | -0.781% | 389,543 | +16.612% |
| 2026-03-09 | 34.01 | 34.98 | 33.89 | 34.93 | +1.608% | 1,023,319 | +15.702% |
| 2026-03-06 | 34.30 | 34.71 | 34.24 | 34.38 | -1.377% | 764,796 | +17.562% |
| 2026-03-05 | 35.01 | 35.38 | 34.56 | 34.86 | -0.712% | 606,541 | +15.943% |
| 2026-03-04 | 34.94 | 35.20 | 34.78 | 35.11 | +1.070% | 391,574 | +15.117% |
| 2026-03-03 | 34.51 | 34.91 | 34.10 | 34.74 | -1.786% | 1,362,407 | +16.349% |
| 2026-03-02 | 34.85 | 35.45 | 34.85 | 35.37 | +0.198% | 846,372 | +14.271% |
| 2026-02-27 | 34.95 | 35.33 | 34.95 | 35.30 | -0.246% | 279,235 | +14.498% |
| 2026-02-26 | 35.43 | 35.43 | 34.98 | 35.39 | -0.037% | 497,385 | +14.216% |
| 2026-02-25 | 34.97 | 35.43 | 34.97 | 35.40 | +1.695% | 325,210 | +14.174% |
| 2026-02-24 | 34.51 | 34.92 | 34.39 | 34.81 | +1.074% | 961,782 | +16.109% |
| 2026-02-23 | 34.74 | 34.80 | 34.19 | 34.44 | -1.431% | 358,360 | +17.357% |
| 2026-02-20 | 34.71 | 35.26 | 34.70 | 34.94 | +0.172% | 1,156,788 | +15.677% |
| 2026-02-19 | 34.76 | 34.88 | 34.58 | 34.88 | -0.233% | 479,926 | +15.876% |
| 2026-02-18 | 34.68 | 35.08 | 34.53 | 34.96 | +0.958% | 321,772 | +15.606% |
| 2026-02-17 | 34.63 | 34.76 | 34.17 | 34.63 | -0.517% | 396,252 | +16.713% |
| 2026-02-13 | 34.33 | 35.05 | 34.32 | 34.81 | +1.635% | 1,240,472 | +16.109% |
| 2026-02-12 | 34.87 | 34.97 | 34.10 | 34.25 | -2.136% | 571,761 | +18.008% |
| 2026-02-11 | 35.34 | 35.34 | 34.66 | 35.00 | -0.801% | 893,520 | +15.488% |
| 2026-02-10 | 35.48 | 35.51 | 35.23 | 35.28 | -0.732% | 381,151 | +14.563% |
| 2026-02-09 | 35.13 | 35.62 | 35.04 | 35.54 | +1.058% | 376,563 | +13.725% |
| 2026-02-06 | 34.41 | 35.18 | 34.39 | 35.17 | +3.649% | 675,056 | +14.927% |
| 2026-02-05 | 34.12 | 34.53 | 33.83 | 33.93 | -1.395% | 824,841 | +19.121% |
| 2026-02-04 | 34.84 | 34.85 | 33.96 | 34.41 | -1.177% | 804,934 | +17.459% |
| 2026-02-03 | 35.67 | 35.67 | 34.47 | 34.82 | -1.749% | 746,573 | +16.076% |
| 2026-02-02 | 35.14 | 35.64 | 35.14 | 35.44 | +0.340% | 620,780 | +14.045% |
| 2026-01-30 | 35.81 | 36.12 | 35.21 | 35.32 | -2.619% | 751,557 | +14.433% |
| 2026-01-29 | 36.69 | 36.69 | 35.72 | 36.27 | -0.983% | 651,259 | +11.436% |
| 2026-01-28 | 36.84 | 36.84 | 36.47 | 36.63 | +0.027% | 402,936 | +10.340% |
| 2026-01-27 | 36.55 | 36.63 | 36.40 | 36.62 | +0.549% | 398,702 | +10.371% |
| 2026-01-26 | 36.24 | 36.59 | 36.21 | 36.42 | +0.691% | 378,622 | +10.977% |
| 2026-01-23 | 36.14 | 36.27 | 35.98 | 36.17 | -0.138% | 554,495 | +11.744% |
| 2026-01-22 | 36.43 | 36.43 | 36.15 | 36.22 | +0.611% | 900,886 | +11.589% |
| 2026-01-21 | 35.84 | 36.19 | 35.62 | 36.00 | +0.812% | 966,006 | +12.271% |
| 2026-01-20 | 35.62 | 36.04 | 35.62 | 35.71 | -1.190% | 756,602 | +13.183% |
| 2026-01-16 | 36.37 | 36.40 | 36.05 | 36.14 | -0.358% | 616,626 | +11.836% |
| 2026-01-15 | 36.57 | 36.65 | 36.23 | 36.27 | +0.221% | 395,974 | +11.436% |
| 2026-01-14 | 36.27 | 36.33 | 35.97 | 36.19 | -0.577% | 486,262 | +11.682% |
| 2026-01-13 | 36.51 | 36.57 | 36.31 | 36.40 | -0.027% | 342,345 | +11.038% |
| 2026-01-12 | 36.13 | 36.47 | 36.13 | 36.41 | +0.441% | 216,222 | +11.007% |
| 2026-01-09 | 36.12 | 36.37 | 36.06 | 36.25 | +0.722% | 429,162 | +11.497% |
| 2026-01-08 | 36.28 | 36.29 | 35.93 | 35.99 | -1.262% | 331,423 | +12.303% |
| 2026-01-07 | 36.28 | 36.55 | 36.15 | 36.45 | +0.303% | 723,214 | +10.885% |
| 2026-01-06 | 35.82 | 36.36 | 35.79 | 36.34 | +1.755% | 485,912 | +11.221% |
| 2026-01-05 | 35.72 | 35.83 | 35.62 | 35.71 | +0.913% | 458,856 | +13.173% |
| 2026-01-02 | 35.48 | 35.53 | 35.11 | 35.39 | +0.511% | 711,315 | +14.207% |
| 2025-12-31 | 35.55 | 35.55 | 35.20 | 35.21 | -1.083% | 230,740 | +14.790% |
| 2025-12-30 | 35.75 | 35.75 | 35.59 | 35.60 | -0.543% | 420,203 | +13.547% |
| 2025-12-29 | 35.66 | 35.89 | 35.66 | 35.79 | -0.390% | 281,297 | +12.930% |
| 2025-12-26 | 36.02 | 36.02 | 35.84 | 35.93 | +0.028% | 202,070 | +12.490% |
| 2025-12-24 | 35.85 | 35.97 | 35.80 | 35.92 | +0.086% | 193,696 | +12.521% |
| 2025-12-23 | 35.86 | 36.00 | 35.72 | 35.89 | -0.195% | 375,729 | +12.618% |
| 2025-12-22 | 35.85 | 36.04 | 35.85 | 35.96 | +0.925% | 456,260 | +12.398% |
| 2025-12-19 | 35.06 | 35.73 | 35.06 | 35.63 | +1.829% | 587,335 | +13.437% |
| 2025-12-18 | 35.01 | 35.28 | 34.91 | 34.99 | +1.098% | 614,390 | +15.512% |
| 2025-12-17 | 35.13 | 35.28 | 34.60 | 34.61 | -1.112% | 388,829 | +16.780% |
| 2025-12-16 | 34.89 | 35.12 | 34.72 | 35.00 | -0.079% | 480,729 | +15.482% |
| 2025-12-15 | 35.45 | 35.45 | 35.00 | 35.03 | -0.549% | 310,838 | +15.391% |
| 2025-12-12 | 36.04 | 36.04 | 35.12 | 35.22 | -2.302% | 560,315 | +14.758% |
| 2025-12-11 | 35.67 | 36.12 | 35.49 | 36.05 | +0.726% | 357,918 | +12.116% |
| 2025-12-10 | 35.63 | 35.95 | 35.47 | 35.79 | +0.551% | 831,039 | +12.930% |
| 2025-12-09 | 35.42 | 35.68 | 35.42 | 35.59 | +0.011% | 317,900 | +13.552% |
| 2025-12-08 | 35.71 | 35.75 | 35.52 | 35.59 | +0.084% | 443,144 | +13.565% |
| 2025-12-05 | 35.34 | 35.67 | 35.34 | 35.56 | +0.794% | 396,808 | +13.661% |
| 2025-12-04 | 35.18 | 35.35 | 35.03 | 35.28 | +0.256% | 527,281 | +14.563% |
| 2025-12-03 | 34.86 | 35.21 | 34.82 | 35.19 | +0.955% | 360,804 | +14.856% |
| 2025-12-02 | 35.08 | 35.32 | 34.84 | 34.86 | +0.001% | 762,082 | +15.953% |
| 2025-12-01 | 34.64 | 35.13 | 34.63 | 34.86 | -0.410% | 565,709 | +15.954% |
| 2025-11-28 | 34.89 | 35.00 | 34.79 | 35.00 | +0.835% | 198,330 | +15.479% |
| 2025-11-26 | 34.68 | 34.88 | 34.55 | 34.71 | +0.463% | 530,637 | +16.444% |
| 2025-11-25 | 34.06 | 34.61 | 33.90 | 34.55 | +1.379% | 416,221 | +16.983% |
| 2025-11-24 | 33.69 | 34.14 | 33.65 | 34.08 | +1.823% | 649,037 | +18.597% |
| 2025-11-21 | 33.15 | 33.76 | 32.77 | 33.47 | +0.996% | 1,010,882 | +20.758% |
| 2025-11-20 | 34.54 | 34.63 | 33.05 | 33.14 | -2.357% | 810,373 | +21.960% |
| 2025-11-19 | 33.94 | 34.25 | 33.69 | 33.94 | +0.207% | 840,024 | +19.086% |
| 2025-11-18 | 33.92 | 34.16 | 33.61 | 33.87 | -0.704% | 675,363 | +19.332% |
| 2025-11-17 | 34.55 | 34.75 | 33.89 | 34.11 | -1.558% | 1,015,616 | +18.492% |
| 2025-11-14 | 34.14 | 35.01 | 34.09 | 34.65 | -0.230% | 1,158,771 | +16.646% |
| 2025-11-13 | 35.40 | 35.40 | 34.62 | 34.73 | -2.362% | 1,760,468 | +16.377% |
| 2025-11-12 | 35.86 | 35.86 | 35.44 | 35.57 | -0.364% | 1,254,588 | +13.629% |
| 2025-11-11 | 35.69 | 35.77 | 35.45 | 35.70 | -0.196% | 325,926 | +13.215% |
| 2025-11-10 | 35.63 | 35.86 | 35.40 | 35.77 | +1.880% | 1,134,983 | +12.993% |
| 2025-11-07 | 34.93 | 35.11 | 34.34 | 35.11 | -0.227% | 1,282,533 | +15.117% |
| 2025-11-06 | 35.85 | 35.86 | 35.05 | 35.19 | -1.923% | 1,300,844 | +14.856% |
| 2025-11-05 | 35.63 | 36.03 | 35.57 | 35.88 | +0.589% | 820,654 | +12.647% |
| 2025-11-04 | 36.02 | 36.13 | 35.63 | 35.67 | -2.647% | 671,670 | +13.310% |
| 2025-11-03 | 36.71 | 36.77 | 36.25 | 36.64 | +0.219% | 620,462 | +10.310% |
| 2025-10-31 | 36.51 | 36.76 | 36.32 | 36.56 | +0.827% | 864,056 | +10.552% |
| 2025-10-30 | 36.32 | 36.65 | 36.21 | 36.26 | -0.521% | 1,057,777 | +11.466% |
| 2025-10-29 | 36.70 | 36.72 | 36.23 | 36.45 | -0.355% | 569,783 | +10.885% |
| 2025-10-28 | 36.72 | 36.73 | 36.53 | 36.58 | -0.381% | 627,527 | +10.491% |
| 2025-10-27 | 36.72 | 36.79 | 36.63 | 36.72 | +0.796% | 763,049 | +10.070% |
| 2025-10-24 | 36.51 | 36.62 | 36.42 | 36.43 | +0.524% | 411,341 | +10.946% |
| 2025-10-23 | 35.87 | 36.31 | 35.84 | 36.24 | +1.570% | 549,036 | +11.528% |
| 2025-10-22 | 35.95 | 36.01 | 35.28 | 35.68 | -0.806% | 925,013 | +13.278% |
| 2025-10-21 | 35.91 | 36.05 | 35.65 | 35.97 | -0.139% | 434,515 | +12.365% |
| 2025-10-20 | 35.93 | 36.12 | 35.88 | 36.02 | +0.981% | 543,525 | +12.209% |
| 2025-10-17 | 35.67 | 35.75 | 35.28 | 35.67 | -0.335% | 603,214 | +13.310% |
| 2025-10-16 | 36.14 | 36.20 | 35.54 | 35.79 | -0.279% | 835,800 | +12.930% |
| 2025-10-15 | 36.05 | 36.16 | 35.53 | 35.89 | +0.701% | 717,732 | +12.615% |
| 2025-10-14 | 35.32 | 35.91 | 35.15 | 35.64 | -0.835% | 547,906 | +13.405% |
| 2025-10-13 | 35.99 | 36.00 | 35.69 | 35.94 | +1.842% | 585,464 | +12.459% |
| 2025-10-10 | 36.70 | 36.71 | 35.27 | 35.29 | -3.658% | 826,757 | +14.530% |
| 2025-10-09 | 36.83 | 36.83 | 36.42 | 36.63 | -0.543% | 549,666 | +10.340% |
| 2025-10-08 | 36.53 | 36.83 | 36.43 | 36.83 | +1.320% | 476,541 | +9.741% |
| 2025-10-07 | 36.91 | 36.91 | 36.16 | 36.35 | -1.169% | 758,998 | +11.190% |
| 2025-10-06 | 36.94 | 37.17 | 36.74 | 36.78 | +0.767% | 600,483 | +9.890% |
| 2025-10-03 | 36.88 | 36.88 | 36.46 | 36.50 | -0.707% | 653,777 | +10.733% |
| 2025-10-02 | 36.74 | 36.80 | 36.45 | 36.76 | +0.823% | 510,030 | +9.950% |
| 2025-10-01 | 36.15 | 36.51 | 36.15 | 36.46 | +0.441% | 845,652 | +10.855% |
| 2025-09-30 | 36.32 | 36.42 | 36.02 | 36.30 | -0.110% | 654,062 | +11.344% |
| 2025-09-29 | 36.58 | 36.60 | 36.31 | 36.34 | +0.387% | 570,553 | +11.221% |
| 2025-09-26 | 36.02 | 36.21 | 35.91 | 36.20 | +0.723% | 405,158 | +11.651% |
| 2025-09-25 | 35.84 | 36.00 | 35.58 | 35.94 | -0.581% | 675,720 | +12.459% |
| 2025-09-24 | 36.46 | 36.46 | 36.06 | 36.15 | -1.013% | 577,817 | +11.806% |
| 2025-09-23 | 36.69 | 36.70 | 36.42 | 36.52 | -0.382% | 650,731 | +10.673% |
| 2025-09-22 | 36.50 | 36.70 | 36.46 | 36.66 | +0.055% | 538,321 | +10.250% |
| 2025-09-19 | 36.64 | 36.69 | 36.42 | 36.64 | +0.164% | 605,603 | +10.310% |
| 2025-09-18 | 36.34 | 36.63 | 36.33 | 36.58 | +1.358% | 560,729 | +10.491% |
| 2025-09-17 | 36.02 | 36.24 | 35.77 | 36.09 | +0.306% | 586,685 | +11.991% |
| 2025-09-16 | 36.16 | 36.16 | 35.88 | 35.98 | -0.332% | 507,302 | +12.334% |
| 2025-09-15 | 36.03 | 36.15 | 35.99 | 36.10 | +0.278% | 599,411 | +11.960% |
| 2025-09-12 | 36.18 | 36.23 | 35.97 | 36.00 | -0.552% | 382,734 | +12.271% |
| 2025-09-11 | 35.90 | 36.23 | 35.81 | 36.20 | +1.202% | 844,897 | +11.651% |
| 2025-09-10 | 35.87 | 35.96 | 35.64 | 35.77 | +0.084% | 715,998 | +12.993% |
| 2025-09-09 | 35.78 | 35.80 | 35.57 | 35.74 | +0.028% | 835,535 | +13.088% |
| 2025-09-08 | 35.51 | 35.73 | 35.50 | 35.73 | +1.018% | 831,938 | +13.120% |
| 2025-09-05 | 35.38 | 35.50 | 35.03 | 35.37 | +0.971% | 663,212 | +14.271% |
| 2025-09-04 | 34.80 | 35.05 | 34.70 | 35.03 | +0.372% | 678,803 | +15.380% |
| 2025-09-03 | 34.84 | 34.95 | 34.73 | 34.90 | +0.029% | 834,012 | +15.810% |
| 2025-09-02 | 34.73 | 34.92 | 34.61 | 34.89 | -0.570% | 567,676 | +15.843% |
| 2025-08-29 | 35.23 | 35.30 | 34.96 | 35.09 | -0.454% | 630,829 | +15.183% |
| 2025-08-28 | 35.10 | 35.27 | 35.02 | 35.25 | +0.370% | 682,533 | +14.660% |
| 2025-08-27 | 35.10 | 35.19 | 35.05 | 35.12 | +0.372% | 841,207 | +15.085% |
| 2025-08-26 | 34.94 | 35.06 | 34.90 | 34.99 | +0.229% | 812,363 | +15.512% |
| 2025-08-25 | 35.23 | 35.23 | 34.90 | 34.91 | -0.936% | 581,126 | +15.777% |
| 2025-08-22 | 34.79 | 35.37 | 34.78 | 35.24 | +1.644% | 861,536 | +14.693% |
| 2025-08-21 | 34.62 | 34.73 | 34.48 | 34.67 | -0.230% | 597,334 | +16.578% |
| 2025-08-20 | 34.69 | 34.77 | 34.34 | 34.75 | +0.086% | 504,567 | +16.310% |
| 2025-08-19 | 35.12 | 35.12 | 34.65 | 34.72 | -1.083% | 705,294 | +16.410% |
| 2025-08-18 | 35.01 | 35.10 | 34.96 | 35.10 | +0.286% | 504,859 | +15.150% |
| 2025-08-15 | 35.00 | 35.08 | 34.92 | 35.00 | -0.057% | 388,444 | +15.479% |
| 2025-08-14 | 35.19 | 35.19 | 34.85 | 35.02 | -1.045% | 1,162,464 | +15.413% |
| 2025-08-13 | 35.24 | 35.39 | 35.07 | 35.39 | +0.855% | 701,795 | +14.207% |
| 2025-08-12 | 34.85 | 35.09 | 34.71 | 35.09 | +1.037% | 502,018 | +15.183% |
| 2025-08-11 | 35.02 | 35.18 | 34.66 | 34.73 | -0.941% | 407,211 | +16.377% |
| 2025-08-08 | 35.13 | 35.24 | 34.96 | 35.06 | +0.315% | 384,484 | +15.282% |
| 2025-08-07 | 35.50 | 35.50 | 34.64 | 34.95 | -0.569% | 1,017,018 | +15.644% |
| 2025-08-06 | 34.95 | 35.15 | 34.84 | 35.15 | +0.948% | 547,690 | +14.986% |
| 2025-08-05 | 35.29 | 35.29 | 34.76 | 34.82 | -0.854% | 670,350 | +16.076% |
| 2025-08-04 | 34.78 | 35.12 | 34.75 | 35.12 | +1.886% | 397,012 | +15.085% |
| 2025-08-01 | 34.69 | 34.73 | 34.16 | 34.47 | -1.204% | 886,879 | +17.255% |
| 2025-07-31 | 35.25 | 35.34 | 34.81 | 34.89 | -0.598% | 694,276 | +15.843% |
| 2025-07-30 | 35.29 | 35.31 | 34.94 | 35.10 | -0.312% | 485,253 | +15.150% |
| 2025-07-29 | 35.46 | 35.51 | 35.10 | 35.21 | -0.705% | 772,236 | +14.790% |
| 2025-07-28 | 35.59 | 35.60 | 35.39 | 35.46 | -0.141% | 648,283 | +13.981% |
| 2025-07-25 | 35.40 | 35.58 | 35.34 | 35.51 | +0.509% | 458,221 | +13.821% |
| 2025-07-24 | 35.35 | 35.38 | 35.25 | 35.33 | -0.085% | 1,346,459 | +14.401% |
| 2025-07-23 | 35.25 | 35.36 | 35.06 | 35.36 | +0.655% | 651,620 | +14.303% |
| 2025-07-22 | 35.15 | 35.19 | 34.91 | 35.13 | +0.285% | 889,752 | +15.052% |
| 2025-07-21 | 35.16 | 35.24 | 35.00 | 35.03 | -0.029% | 943,277 | +15.380% |
| 2025-07-18 | 35.14 | 35.14 | 34.90 | 35.04 | +0.286% | 739,722 | +15.347% |
| 2025-07-17 | 34.76 | 34.98 | 34.71 | 34.94 | +0.605% | 998,227 | +15.677% |
| 2025-07-16 | 34.75 | 34.75 | 34.32 | 34.73 | +0.202% | 994,406 | +16.377% |
| 2025-07-15 | 35.02 | 35.03 | 34.65 | 34.66 | -0.688% | 965,394 | +16.612% |
| 2025-07-14 | 34.61 | 34.94 | 34.58 | 34.90 | +0.925% | 617,312 | +15.810% |
| 2025-07-11 | 34.90 | 34.90 | 34.55 | 34.58 | -1.256% | 740,144 | +16.882% |
| 2025-07-10 | 35.34 | 35.37 | 34.90 | 35.02 | -0.962% | 836,234 | +15.413% |
| 2025-07-09 | 35.32 | 35.36 | 35.08 | 35.36 | +0.483% | 1,182,489 | +14.303% |
| 2025-07-08 | 35.33 | 35.33 | 35.06 | 35.19 | -0.114% | 804,718 | +14.856% |
| 2025-07-07 | 35.23 | 35.37 | 35.05 | 35.23 | -0.621% | 896,427 | +14.725% |
| 2025-07-03 | 35.23 | 35.50 | 35.18 | 35.45 | +1.228% | 656,393 | +14.013% |
| 2025-07-02 | 34.88 | 35.02 | 34.76 | 35.02 | +0.258% | 800,159 | +15.413% |
| 2025-07-01 | 35.06 | 35.09 | 34.70 | 34.93 | -0.513% | 911,865 | +15.711% |
| 2025-06-30 | 34.99 | 35.14 | 34.94 | 35.11 | +0.862% | 660,341 | +15.117% |
| 2025-06-27 | 34.92 | 35.02 | 34.68 | 34.81 | -0.115% | 557,524 | +16.109% |
| 2025-06-26 | 34.74 | 34.88 | 34.58 | 34.85 | +0.839% | 497,888 | +15.976% |
| 2025-06-25 | 34.89 | 34.89 | 34.51 | 34.56 | -0.775% | 911,535 | +16.949% |
| 2025-06-24 | 34.71 | 34.86 | 34.56 | 34.83 | +1.074% | 1,110,873 | +16.043% |
| 2025-06-23 | 34.35 | 34.48 | 34.07 | 34.46 | +0.701% | 609,557 | +17.289% |
| 2025-06-20 | 34.79 | 34.79 | 34.12 | 34.22 | -0.984% | 494,937 | +18.111% |
| 2025-06-18 | 34.71 | 34.78 | 34.39 | 34.56 | -0.144% | 808,427 | +16.949% |
| 2025-06-17 | 34.76 | 34.87 | 34.53 | 34.61 | -0.831% | 426,608 | +16.780% |
| 2025-06-16 | 34.75 | 35.08 | 34.75 | 34.90 | +1.306% | 580,744 | +15.810% |
| 2025-06-13 | 34.62 | 34.87 | 34.37 | 34.45 | -1.346% | 954,552 | +17.323% |
| 2025-06-12 | 34.87 | 34.99 | 34.78 | 34.92 | +0.086% | 804,363 | +15.744% |
| 2025-06-11 | 35.07 | 35.21 | 34.82 | 34.89 | -0.229% | 645,069 | +15.843% |
| 2025-06-10 | 35.15 | 35.19 | 34.71 | 34.97 | -0.200% | 1,129,703 | +15.578% |
| 2025-06-09 | 35.25 | 35.25 | 34.94 | 35.04 | -0.426% | 1,526,105 | +15.347% |
| 2025-06-06 | 35.25 | 35.31 | 35.09 | 35.19 | +0.543% | 584,283 | +14.856% |
| 2025-06-05 | 35.25 | 35.44 | 34.83 | 35.00 | -0.313% | 826,894 | +15.479% |
| 2025-06-04 | 35.08 | 35.24 | 34.94 | 35.11 | +0.171% | 1,147,539 | +15.117% |
| 2025-06-03 | 34.80 | 35.06 | 34.65 | 35.05 | +0.863% | 726,241 | +15.314% |
| 2025-06-02 | 34.45 | 34.75 | 34.16 | 34.75 | +0.842% | 1,291,914 | +16.310% |
| 2025-05-30 | 34.24 | 34.50 | 33.84 | 34.46 | +0.466% | 405,328 | +17.289% |
| 2025-05-29 | 34.79 | 34.80 | 34.13 | 34.30 | -0.378% | 727,291 | +17.836% |
| 2025-05-28 | 34.66 | 34.70 | 34.39 | 34.43 | -0.549% | 1,660,237 | +17.391% |
| 2025-05-27 | 34.57 | 34.65 | 34.29 | 34.62 | +1.794% | 652,426 | +16.747% |
| 2025-05-23 | 33.62 | 34.16 | 33.58 | 34.01 | -0.117% | 1,517,578 | +18.841% |
| 2025-05-22 | 34.09 | 34.34 | 33.96 | 34.05 | -0.059% | 559,138 | +18.701% |
| 2025-05-21 | 34.54 | 34.73 | 33.97 | 34.07 | -1.985% | 637,448 | +18.631% |
| 2025-05-20 | 34.86 | 34.90 | 34.60 | 34.76 | -0.430% | 868,952 | +16.276% |
| 2025-05-19 | 34.56 | 34.95 | 34.51 | 34.91 | -0.229% | 444,756 | +15.777% |
| 2025-05-16 | 34.88 | 34.99 | 34.64 | 34.99 | +0.344% | 441,935 | +15.512% |
| 2025-05-15 | 34.75 | 34.99 | 34.47 | 34.87 | +0.144% | 947,242 | +15.910% |
| 2025-05-14 | 34.96 | 35.14 | 34.68 | 34.82 | +0.086% | 715,440 | +16.076% |
| 2025-05-13 | 34.20 | 34.97 | 34.15 | 34.79 | +1.874% | 570,158 | +16.176% |
| 2025-05-12 | 34.20 | 34.20 | 33.65 | 34.15 | +3.516% | 600,270 | +18.353% |
| 2025-05-09 | 33.13 | 33.20 | 32.78 | 32.99 | +0.274% | 428,299 | +22.515% |
| 2025-05-08 | 32.83 | 33.17 | 32.65 | 32.90 | +1.106% | 478,944 | +22.850% |
| 2025-05-07 | 32.24 | 32.60 | 32.11 | 32.54 | +0.712% | 309,167 | +24.209% |
| 2025-05-06 | 32.36 | 32.54 | 32.05 | 32.31 | -1.524% | 411,708 | +25.093% |
| 2025-05-05 | 32.58 | 33.01 | 32.51 | 32.81 | +0.092% | 381,485 | +23.187% |
| 2025-05-02 | 32.38 | 32.86 | 32.36 | 32.78 | +2.566% | 401,141 | +23.300% |
| 2025-05-01 | 32.16 | 32.36 | 31.88 | 31.96 | +0.661% | 588,524 | +26.463% |
| 2025-04-30 | 31.10 | 31.80 | 30.91 | 31.75 | -0.094% | 575,104 | +27.300% |
| 2025-04-29 | 31.48 | 31.89 | 31.47 | 31.78 | +0.729% | 961,906 | +27.180% |
| 2025-04-28 | 31.49 | 31.63 | 31.14 | 31.55 | +0.574% | 338,611 | +28.107% |
| 2025-04-25 | 31.01 | 31.37 | 30.93 | 31.37 | +1.161% | 676,453 | +28.842% |
| 2025-04-24 | 30.20 | 31.09 | 30.09 | 31.01 | +3.367% | 496,372 | +30.338% |
| 2025-04-23 | 30.14 | 30.59 | 29.85 | 30.00 | +2.810% | 621,917 | +34.726% |
| 2025-04-22 | 28.87 | 29.35 | 28.71 | 29.18 | +2.386% | 368,255 | +38.512% |
| 2025-04-21 | 29.09 | 29.13 | 28.16 | 28.50 | -2.896% | 647,022 | +41.816% |
| 2025-04-17 | 29.55 | 29.55 | 29.14 | 29.35 | +0.068% | 888,477 | +37.709% |
| 2025-04-16 | 29.53 | 29.82 | 28.92 | 29.33 | -1.808% | 376,510 | +37.803% |
| 2025-04-15 | 29.64 | 29.93 | 29.62 | 29.87 | +1.083% | 361,520 | +35.312% |
| 2025-04-14 | 29.97 | 30.11 | 29.25 | 29.55 | 0.000% | 354,794 | +36.777% |