PALC
Pacer Lunt Large Cap Multi-Factor Alternator ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
53.97USD+0.046%(+0.03)692
54.28Bid54.38Ask0.10SpreadPALC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.05 | 54.18 | 53.94 | 53.94 | -0.253% | 1,680 | 0.000% |
| 2026-10-01 | 54.02 | 54.08 | 53.70 | 54.08 | +0.483% | 10,422 | -0.253% |
| 2026-09-30 | 54.05 | 54.16 | 53.81 | 53.82 | -0.498% | 9,506 | +0.229% |
| 2026-09-29 | 54.01 | 54.09 | 53.82 | 54.09 | +0.039% | 4,471 | -0.270% |
| 2026-09-28 | 54.55 | 54.55 | 54.06 | 54.06 | -1.359% | 2,641 | -0.231% |
| 2026-09-25 | 54.71 | 54.88 | 54.67 | 54.81 | -0.074% | 6,848 | -1.587% |
| 2026-09-24 | 54.90 | 54.95 | 54.85 | 54.85 | -0.090% | 3,776 | -1.661% |
| 2026-09-23 | 55.17 | 55.27 | 54.90 | 54.90 | -0.531% | 7,349 | -1.749% |
| 2026-09-22 | 55.79 | 55.79 | 55.19 | 55.19 | -0.840% | 6,652 | -2.270% |
| 2026-09-21 | 55.45 | 55.85 | 55.45 | 55.66 | +0.770% | 4,587 | -3.091% |
| 2026-09-18 | 55.23 | 55.31 | 55.23 | 55.24 | -1.047% | 5,698 | -2.345% |
| 2026-09-17 | 55.89 | 55.94 | 55.76 | 55.82 | -0.098% | 9,576 | -3.368% |
| 2026-09-16 | 56.55 | 56.60 | 55.61 | 55.88 | -1.515% | 6,486 | -3.463% |
| 2026-09-15 | 57.01 | 57.01 | 56.73 | 56.73 | -0.767% | 7,192 | -4.925% |
| 2026-09-14 | 56.93 | 57.20 | 56.93 | 57.17 | +1.372% | 4,264 | -5.655% |
| 2026-09-11 | 56.33 | 56.48 | 56.24 | 56.40 | +0.689% | 5,302 | -4.360% |
| 2026-09-10 | 56.16 | 56.20 | 55.96 | 56.01 | -0.208% | 9,302 | -3.701% |
| 2026-09-09 | 56.61 | 56.61 | 56.10 | 56.13 | -0.935% | 7,728 | -3.902% |
| 2026-09-08 | 57.30 | 57.30 | 56.66 | 56.66 | -1.634% | 6,209 | -4.801% |
| 2026-09-04 | 57.86 | 57.90 | 57.60 | 57.60 | -1.267% | 8,590 | -6.356% |
| 2026-09-03 | 58.11 | 58.53 | 58.11 | 58.34 | +0.425% | 6,172 | -7.542% |
| 2026-09-02 | 57.99 | 58.18 | 57.98 | 58.09 | +0.794% | 6,007 | -7.149% |
| 2026-09-01 | 57.80 | 57.83 | 57.60 | 57.64 | -0.263% | 9,077 | -6.412% |
| 2026-08-31 | 57.88 | 57.88 | 57.79 | 57.79 | -0.706% | 5,574 | -6.659% |
| 2026-08-28 | 58.20 | 58.44 | 58.08 | 58.20 | +0.281% | 3,354 | -7.318% |
| 2026-08-27 | 58.13 | 58.19 | 58.00 | 58.04 | -0.803% | 2,646 | -7.058% |
| 2026-08-26 | 58.52 | 58.52 | 58.42 | 58.51 | +0.236% | 6,938 | -7.804% |
| 2026-08-25 | 58.16 | 58.37 | 58.16 | 58.37 | +0.157% | 4,121 | -7.586% |
| 2026-08-24 | 58.27 | 58.28 | 58.15 | 58.28 | +0.461% | 4,815 | -7.441% |
| 2026-08-21 | 57.83 | 58.10 | 57.83 | 58.01 | +0.640% | 5,135 | -7.014% |
| 2026-08-20 | 58.09 | 58.09 | 57.64 | 57.64 | -0.891% | 2,426 | -6.419% |
| 2026-08-19 | 58.51 | 58.51 | 58.16 | 58.16 | -0.046% | 11,315 | -7.253% |
| 2026-08-18 | 58.33 | 58.33 | 58.18 | 58.18 | +0.232% | 3,399 | -7.296% |
| 2026-08-17 | 58.52 | 58.52 | 58.05 | 58.05 | -1.006% | 8,738 | -7.080% |
| 2026-08-14 | 58.73 | 58.74 | 58.63 | 58.64 | +0.120% | 5,063 | -8.015% |
| 2026-08-13 | 58.59 | 58.63 | 58.35 | 58.57 | +0.686% | 7,545 | -7.905% |
| 2026-08-12 | 58.05 | 58.21 | 58.04 | 58.17 | +0.140% | 10,489 | -7.274% |
| 2026-08-11 | 58.14 | 58.22 | 58.07 | 58.09 | +0.269% | 5,640 | -7.144% |
| 2026-08-10 | 57.66 | 58.00 | 57.66 | 57.93 | +0.395% | 5,148 | -6.895% |
| 2026-08-07 | 57.22 | 57.81 | 57.22 | 57.71 | +0.551% | 10,871 | -6.527% |
| 2026-08-06 | 57.91 | 57.91 | 57.34 | 57.39 | -0.749% | 7,343 | -6.012% |
| 2026-08-05 | 57.91 | 57.91 | 57.57 | 57.82 | +0.069% | 7,589 | -6.715% |
| 2026-08-04 | 57.12 | 57.83 | 57.12 | 57.78 | +3.165% | 9,838 | -6.651% |
| 2026-08-03 | 55.24 | 56.12 | 55.24 | 56.01 | +1.124% | 16,595 | -3.696% |
| 2026-07-31 | 55.35 | 55.61 | 55.09 | 55.39 | -0.005% | 7,828 | -2.613% |
| 2026-07-30 | 55.07 | 55.39 | 54.98 | 55.39 | +2.347% | 2,790 | -2.618% |
| 2026-07-29 | 54.88 | 55.26 | 54.12 | 54.12 | -1.832% | 6,435 | -0.333% |
| 2026-07-28 | 55.16 | 55.23 | 55.09 | 55.13 | -0.541% | 6,425 | -2.159% |
| 2026-07-27 | 55.57 | 55.67 | 55.04 | 55.43 | +0.253% | 13,464 | -2.688% |
| 2026-07-24 | 55.58 | 55.69 | 55.29 | 55.29 | -0.878% | 1,423 | -2.442% |
| 2026-07-23 | 55.70 | 56.12 | 55.70 | 55.78 | -0.686% | 5,819 | -3.298% |
| 2026-07-22 | 56.07 | 56.51 | 56.07 | 56.16 | -0.532% | 4,671 | -3.961% |
| 2026-07-21 | 56.37 | 56.52 | 56.34 | 56.47 | +1.923% | 6,997 | -4.472% |
| 2026-07-20 | 55.89 | 55.89 | 55.40 | 55.40 | -0.299% | 8,084 | -2.635% |
| 2026-07-17 | 55.33 | 55.91 | 55.33 | 55.57 | -0.856% | 5,323 | -2.927% |
| 2026-07-16 | 56.41 | 56.41 | 55.81 | 56.05 | -1.429% | 2,247 | -3.757% |
| 2026-07-15 | 57.83 | 57.83 | 56.27 | 56.86 | -1.204% | 5,141 | -5.132% |
| 2026-07-14 | 57.77 | 57.77 | 57.47 | 57.55 | +0.624% | 13,618 | -6.275% |
| 2026-07-13 | 57.42 | 57.70 | 57.07 | 57.19 | -1.643% | 13,318 | -5.690% |
| 2026-07-10 | 58.01 | 58.18 | 57.97 | 58.15 | +0.123% | 8,219 | -7.240% |
| 2026-07-09 | 57.89 | 58.44 | 57.89 | 58.08 | +1.576% | 5,846 | -7.125% |
| 2026-07-08 | 56.84 | 57.18 | 56.51 | 57.18 | -0.319% | 1,778 | -5.661% |
| 2026-07-07 | 57.74 | 57.74 | 57.10 | 57.36 | -1.873% | 4,596 | -5.962% |
| 2026-07-06 | 58.69 | 58.69 | 58.45 | 58.45 | +0.698% | 1,869 | -7.724% |
| 2026-07-02 | 59.23 | 59.23 | 57.52 | 58.05 | -1.533% | 2,908 | -7.080% |
| 2026-07-01 | 58.86 | 59.53 | 58.86 | 58.95 | -1.335% | 6,050 | -8.504% |
| 2026-06-30 | 59.47 | 59.77 | 59.47 | 59.75 | +1.514% | 6,145 | -9.725% |
| 2026-06-29 | 58.04 | 58.91 | 58.04 | 58.86 | +1.821% | 8,116 | -8.359% |
| 2026-06-26 | 57.62 | 58.27 | 57.62 | 57.81 | -1.319% | 2,722 | -6.690% |
| 2026-06-25 | 58.40 | 58.63 | 58.31 | 58.58 | +1.862% | 3,467 | -7.921% |
| 2026-06-24 | 57.32 | 57.87 | 57.23 | 57.51 | +0.183% | 5,193 | -6.206% |
| 2026-06-23 | 57.58 | 57.80 | 57.17 | 57.40 | -2.847% | 8,289 | -6.034% |
| 2026-06-22 | 59.40 | 59.40 | 58.95 | 59.09 | +0.519% | 5,878 | -8.709% |
| 2026-06-18 | 58.88 | 59.00 | 58.65 | 58.78 | +1.697% | 3,842 | -8.236% |
| 2026-06-17 | 58.76 | 58.93 | 57.80 | 57.80 | -0.869% | 18,528 | -6.678% |
| 2026-06-16 | 58.82 | 59.27 | 58.31 | 58.31 | -0.812% | 3,983 | -7.489% |
| 2026-06-15 | 58.76 | 58.89 | 58.76 | 58.78 | +2.070% | 2,387 | -8.240% |
| 2026-06-12 | 57.02 | 57.65 | 56.94 | 57.59 | +0.985% | 12,831 | -6.341% |
| 2026-06-11 | 55.56 | 57.07 | 55.56 | 57.03 | +3.334% | 6,262 | -5.418% |
| 2026-06-10 | 56.66 | 56.67 | 55.16 | 55.19 | -2.156% | 6,403 | -2.265% |
| 2026-06-09 | 56.55 | 56.55 | 54.98 | 56.41 | -0.483% | 5,331 | -4.372% |
| 2026-06-08 | 56.86 | 57.01 | 56.64 | 56.68 | +0.994% | 15,061 | -4.834% |
| 2026-06-05 | 56.66 | 56.66 | 55.99 | 56.12 | -3.703% | 2,812 | -3.888% |
| 2026-06-04 | 57.60 | 58.44 | 57.60 | 58.28 | +0.336% | 14,965 | -7.447% |
| 2026-06-03 | 57.71 | 58.27 | 57.71 | 58.09 | -0.377% | 10,417 | -7.136% |
| 2026-06-02 | 57.96 | 58.32 | 57.96 | 58.30 | +0.505% | 5,408 | -7.486% |
| 2026-06-01 | 57.35 | 58.12 | 57.35 | 58.01 | +0.805% | 6,487 | -7.019% |
| 2026-05-29 | 57.44 | 57.59 | 57.31 | 57.55 | +0.620% | 30,600 | -6.271% |
| 2026-05-28 | 56.66 | 57.34 | 56.66 | 57.19 | +0.822% | 5,557 | -5.689% |
| 2026-05-27 | 56.70 | 56.97 | 56.70 | 56.73 | +0.126% | 6,322 | -4.914% |
| 2026-05-26 | 56.59 | 56.84 | 56.59 | 56.66 | +0.648% | 10,278 | -4.794% |
| 2026-05-22 | 56.14 | 56.36 | 56.11 | 56.29 | +0.981% | 2,512 | -4.177% |
| 2026-05-21 | 55.15 | 55.81 | 55.15 | 55.74 | +0.582% | 13,262 | -3.237% |
| 2026-05-20 | 55.13 | 55.45 | 55.13 | 55.42 | +1.261% | 111,882 | -2.674% |
| 2026-05-19 | 54.75 | 55.02 | 54.61 | 54.73 | -0.452% | 4,869 | -1.447% |
| 2026-05-18 | 54.83 | 55.00 | 54.72 | 54.98 | -0.055% | 6,251 | -1.892% |
| 2026-05-15 | 55.00 | 55.13 | 54.95 | 55.01 | -0.995% | 7,296 | -1.945% |
| 2026-05-14 | 55.37 | 55.76 | 55.37 | 55.56 | +0.566% | 3,454 | -2.920% |
| 2026-05-13 | 55.29 | 55.41 | 55.25 | 55.25 | -0.339% | 11,542 | -2.371% |
| 2026-05-12 | 55.28 | 55.53 | 54.84 | 55.44 | -0.064% | 271,490 | -2.702% |
| 2026-05-11 | 55.52 | 55.61 | 55.47 | 55.47 | +0.274% | 4,173 | -2.764% |
| 2026-05-08 | 54.95 | 55.40 | 54.95 | 55.32 | +1.085% | 6,312 | -2.498% |
| 2026-05-07 | 55.13 | 55.13 | 54.69 | 54.73 | -0.885% | 9,694 | -1.440% |
| 2026-05-06 | 54.92 | 55.22 | 54.80 | 55.22 | +0.725% | 6,538 | -2.312% |
| 2026-05-05 | 54.74 | 54.94 | 54.74 | 54.82 | +0.937% | 4,159 | -1.604% |
| 2026-05-04 | 54.42 | 54.42 | 54.22 | 54.31 | -0.549% | 16,728 | -0.681% |
| 2026-05-01 | 55.02 | 55.02 | 54.55 | 54.61 | -0.474% | 6,203 | -1.227% |
| 2026-04-30 | 54.47 | 54.92 | 54.47 | 54.87 | +1.180% | 8,544 | -1.695% |
| 2026-04-29 | 54.25 | 54.25 | 54.12 | 54.23 | +0.314% | 4,638 | -0.535% |
| 2026-04-28 | 53.98 | 54.15 | 53.98 | 54.06 | +0.063% | 3,350 | -0.223% |
| 2026-04-27 | 54.03 | 54.08 | 53.94 | 54.03 | -0.025% | 14,419 | -0.160% |
| 2026-04-24 | 54.08 | 54.19 | 53.98 | 54.04 | -0.392% | 6,965 | -0.185% |
| 2026-04-23 | 54.13 | 54.35 | 54.13 | 54.25 | +0.505% | 2,049 | -0.576% |
| 2026-04-22 | 54.26 | 54.26 | 53.91 | 53.98 | +0.223% | 15,467 | -0.074% |
| 2026-04-21 | 54.26 | 54.28 | 53.86 | 53.86 | -0.315% | 21,863 | +0.149% |
| 2026-04-20 | 54.10 | 54.18 | 54.03 | 54.03 | 0.000% | 12,342 | -0.167% |
| 2026-04-17 | 53.83 | 54.15 | 53.83 | 54.03 | +0.953% | 89,983 | -0.167% |
| 2026-04-16 | 53.37 | 53.60 | 53.37 | 53.52 | +0.281% | 10,853 | +0.785% |
| 2026-04-15 | 53.42 | 53.48 | 53.19 | 53.37 | -0.206% | 11,850 | +1.068% |
| 2026-04-14 | 53.33 | 53.55 | 53.33 | 53.48 | -0.037% | 8,908 | +0.860% |
| 2026-04-13 | 53.05 | 53.50 | 52.97 | 53.50 | +0.621% | 8,419 | +0.822% |
| 2026-04-10 | 53.75 | 53.75 | 53.16 | 53.17 | -0.784% | 4,789 | +1.448% |
| 2026-04-09 | 53.21 | 53.70 | 53.21 | 53.59 | +0.393% | 11,433 | +0.653% |
| 2026-04-08 | 52.93 | 53.38 | 52.93 | 53.38 | +1.890% | 9,643 | +1.049% |
| 2026-04-07 | 52.21 | 52.39 | 52.10 | 52.39 | +0.210% | 11,524 | +2.959% |
| 2026-04-06 | 51.96 | 52.31 | 51.96 | 52.28 | +0.473% | 7,472 | +3.175% |
| 2026-04-02 | 51.35 | 52.26 | 51.35 | 52.03 | +0.297% | 5,305 | +3.663% |
| 2026-04-01 | 51.94 | 52.16 | 51.88 | 51.88 | +0.135% | 35,040 | +3.971% |
| 2026-03-31 | 51.25 | 51.83 | 50.96 | 51.81 | +1.768% | 4,789 | +4.111% |
| 2026-03-30 | 50.93 | 51.09 | 50.69 | 50.91 | +0.197% | 10,645 | +5.952% |
| 2026-03-27 | 51.34 | 51.34 | 50.70 | 50.81 | -1.474% | 54,209 | +6.160% |
| 2026-03-26 | 52.07 | 52.25 | 51.57 | 51.57 | -0.888% | 9,435 | +4.596% |
| 2026-03-25 | 52.34 | 52.34 | 51.71 | 52.03 | +0.119% | 7,318 | +3.667% |
| 2026-03-24 | 51.84 | 52.18 | 51.59 | 51.97 | -0.536% | 9,559 | +3.791% |
| 2026-03-23 | 52.58 | 52.88 | 52.25 | 52.25 | +0.674% | 5,555 | +3.234% |
| 2026-03-20 | 52.31 | 52.31 | 51.68 | 51.90 | -0.860% | 7,568 | +3.931% |
| 2026-03-19 | 51.93 | 52.50 | 51.93 | 52.35 | +0.096% | 7,235 | +3.037% |
| 2026-03-18 | 52.80 | 52.80 | 52.30 | 52.30 | -1.358% | 6,879 | +3.136% |
| 2026-03-17 | 53.06 | 53.30 | 53.02 | 53.02 | +0.531% | 12,168 | +1.735% |
| 2026-03-16 | 52.81 | 52.86 | 52.70 | 52.74 | +0.764% | 4,691 | +2.275% |
| 2026-03-13 | 52.57 | 52.57 | 52.34 | 52.34 | -0.172% | 7,418 | +3.057% |
| 2026-03-12 | 53.07 | 53.07 | 52.42 | 52.43 | -1.853% | 7,615 | +2.880% |
| 2026-03-11 | 53.56 | 53.56 | 53.32 | 53.42 | -0.429% | 22,639 | +0.973% |
| 2026-03-10 | 53.84 | 54.19 | 53.53 | 53.65 | -0.519% | 13,791 | +0.541% |
| 2026-03-09 | 53.17 | 53.95 | 52.83 | 53.93 | +0.634% | 9,414 | +0.019% |
| 2026-03-06 | 53.65 | 53.71 | 53.33 | 53.59 | -1.235% | 14,110 | +0.653% |
| 2026-03-05 | 54.61 | 54.70 | 54.03 | 54.26 | -1.560% | 6,169 | -0.590% |
| 2026-03-04 | 54.97 | 55.21 | 54.91 | 55.12 | +0.657% | 33,627 | -2.141% |
| 2026-03-03 | 54.75 | 54.98 | 54.14 | 54.76 | -1.582% | 8,558 | -1.497% |
| 2026-03-02 | 55.38 | 55.76 | 55.38 | 55.64 | -0.465% | 4,415 | -3.055% |
| 2026-02-27 | 55.69 | 55.91 | 55.69 | 55.90 | +0.775% | 4,309 | -3.506% |
| 2026-02-26 | 55.48 | 55.49 | 55.14 | 55.47 | +0.072% | 10,892 | -2.758% |
| 2026-02-25 | 55.33 | 55.49 | 55.30 | 55.43 | +0.126% | 20,438 | -2.688% |
| 2026-02-24 | 54.99 | 55.42 | 54.99 | 55.36 | +0.618% | 7,366 | -2.565% |
| 2026-02-23 | 55.27 | 55.29 | 54.95 | 55.02 | -0.865% | 8,403 | -1.963% |
| 2026-02-20 | 55.19 | 55.50 | 55.08 | 55.50 | +0.362% | 10,472 | -2.811% |
| 2026-02-19 | 55.23 | 55.30 | 55.05 | 55.30 | -0.271% | 16,415 | -2.459% |
| 2026-02-18 | 55.26 | 55.58 | 55.23 | 55.45 | +0.562% | 30,647 | -2.723% |
| 2026-02-17 | 55.17 | 55.27 | 54.83 | 55.14 | -0.235% | 12,070 | -2.176% |
| 2026-02-13 | 54.93 | 55.54 | 54.93 | 55.27 | +0.894% | 39,961 | -2.406% |
| 2026-02-12 | 55.54 | 55.60 | 54.78 | 54.78 | -1.546% | 19,081 | -1.533% |
| 2026-02-11 | 55.39 | 55.69 | 55.27 | 55.64 | +0.815% | 12,936 | -3.055% |
| 2026-02-10 | 55.23 | 55.41 | 55.19 | 55.19 | -0.181% | 7,644 | -2.265% |
| 2026-02-09 | 55.26 | 55.36 | 55.22 | 55.29 | -0.396% | 11,126 | -2.442% |
| 2026-02-06 | 54.75 | 55.51 | 54.75 | 55.51 | +2.097% | 9,207 | -2.828% |
| 2026-02-05 | 54.88 | 54.88 | 54.34 | 54.37 | -0.785% | 10,534 | -0.791% |
| 2026-02-04 | 54.52 | 55.01 | 54.42 | 54.80 | +0.643% | 14,354 | -1.569% |
| 2026-02-03 | 54.43 | 54.74 | 54.16 | 54.45 | -0.275% | 15,082 | -0.937% |
| 2026-02-02 | 54.26 | 54.66 | 54.23 | 54.60 | +1.092% | 77,516 | -1.209% |
| 2026-01-30 | 54.04 | 54.04 | 53.67 | 54.01 | -0.497% | 11,870 | -0.130% |
| 2026-01-29 | 54.09 | 54.30 | 53.92 | 54.28 | +0.481% | 3,649 | -0.626% |
| 2026-01-28 | 54.08 | 54.17 | 53.93 | 54.02 | -0.074% | 9,407 | -0.148% |
| 2026-01-27 | 54.15 | 54.19 | 54.03 | 54.06 | -0.842% | 6,881 | -0.222% |
| 2026-01-26 | 54.52 | 54.55 | 54.37 | 54.52 | +0.218% | 11,894 | -1.062% |
| 2026-01-23 | 54.62 | 54.62 | 54.25 | 54.40 | -0.748% | 12,023 | -0.846% |
| 2026-01-22 | 54.95 | 54.97 | 54.78 | 54.81 | +0.018% | 10,756 | -1.587% |
| 2026-01-21 | 54.07 | 54.88 | 54.07 | 54.80 | +1.745% | 24,830 | -1.569% |
| 2026-01-20 | 54.06 | 54.27 | 53.84 | 53.86 | -0.993% | 16,147 | +0.149% |
| 2026-01-16 | 54.60 | 54.60 | 54.40 | 54.40 | -0.657% | 4,625 | -0.846% |
| 2026-01-15 | 54.88 | 54.90 | 54.66 | 54.76 | +0.422% | 24,448 | -1.497% |
| 2026-01-14 | 54.44 | 54.62 | 54.27 | 54.53 | +0.609% | 10,671 | -1.082% |
| 2026-01-13 | 54.38 | 54.40 | 54.05 | 54.20 | -0.404% | 182,317 | -0.480% |
| 2026-01-12 | 54.24 | 54.44 | 54.22 | 54.42 | -0.073% | 16,235 | -0.882% |
| 2026-01-09 | 54.01 | 54.56 | 54.01 | 54.46 | +1.001% | 57,277 | -0.955% |
| 2026-01-08 | 53.52 | 54.07 | 53.52 | 53.92 | +0.729% | 88,151 | +0.037% |
| 2026-01-07 | 53.95 | 53.95 | 53.53 | 53.53 | -1.035% | 13,354 | +0.766% |
| 2026-01-06 | 53.35 | 54.12 | 53.35 | 54.09 | +1.408% | 40,352 | -0.277% |
| 2026-01-05 | 52.86 | 53.52 | 52.86 | 53.34 | +1.367% | 19,650 | +1.127% |
| 2026-01-02 | 52.46 | 52.72 | 52.16 | 52.62 | +0.727% | 13,873 | +2.509% |
| 2025-12-31 | 52.54 | 52.57 | 52.24 | 52.24 | -0.760% | 15,007 | +3.254% |
| 2025-12-30 | 52.72 | 52.76 | 52.62 | 52.64 | -0.661% | 119,343 | +2.470% |
| 2025-12-29 | 53.03 | 53.08 | 52.92 | 52.99 | -0.264% | 23,944 | +1.793% |
| 2025-12-26 | 53.16 | 53.16 | 53.02 | 53.13 | -0.019% | 8,499 | +1.525% |
| 2025-12-24 | 53.08 | 53.23 | 53.08 | 53.14 | +0.454% | 8,910 | +1.505% |
| 2025-12-23 | 52.84 | 52.98 | 52.84 | 52.90 | 0.000% | 24,500 | +1.966% |
| 2025-12-22 | 52.72 | 52.94 | 52.72 | 52.90 | +0.647% | 26,192 | +1.966% |
| 2025-12-19 | 52.44 | 52.71 | 52.44 | 52.56 | +0.344% | 9,869 | +2.626% |
| 2025-12-18 | 52.59 | 52.70 | 52.30 | 52.38 | +0.076% | 14,208 | +2.978% |
| 2025-12-17 | 52.60 | 52.66 | 52.30 | 52.34 | -0.343% | 18,654 | +3.057% |
| 2025-12-16 | 52.86 | 52.86 | 52.37 | 52.52 | -0.793% | 16,386 | +2.704% |
| 2025-12-15 | 53.01 | 53.16 | 52.82 | 52.94 | +0.113% | 95,966 | +1.889% |
| 2025-12-12 | 53.12 | 53.17 | 52.80 | 52.88 | -0.208% | 16,947 | +2.005% |
| 2025-12-11 | 52.36 | 53.04 | 52.36 | 52.99 | +1.087% | 21,661 | +1.793% |
| 2025-12-10 | 51.72 | 52.51 | 51.72 | 52.42 | +1.471% | 74,190 | +2.900% |
| 2025-12-09 | 51.80 | 51.85 | 51.64 | 51.66 | +0.058% | 21,465 | +4.413% |
| 2025-12-08 | 51.88 | 51.88 | 51.55 | 51.63 | -0.539% | 22,233 | +4.474% |
| 2025-12-05 | 51.90 | 52.16 | 51.90 | 51.91 | +0.116% | 15,052 | +3.911% |
| 2025-12-04 | 51.87 | 51.98 | 51.79 | 51.85 | -0.077% | 19,774 | +4.031% |
| 2025-12-03 | 51.49 | 51.93 | 51.49 | 51.89 | +0.727% | 21,493 | +3.951% |
| 2025-12-02 | 51.35 | 51.61 | 51.35 | 51.52 | +0.420% | 17,322 | +4.706% |
| 2025-12-01 | 51.34 | 51.56 | 51.27 | 51.30 | -0.694% | 17,831 | +5.146% |
| 2025-11-28 | 51.64 | 51.66 | 51.59 | 51.66 | +0.342% | 2,665 | +4.417% |
| 2025-11-26 | 51.31 | 51.58 | 51.25 | 51.48 | +0.571% | 15,810 | +4.774% |
| 2025-11-25 | 50.52 | 51.22 | 50.46 | 51.19 | +1.225% | 26,330 | +5.373% |
| 2025-11-24 | 50.24 | 50.68 | 50.21 | 50.57 | +1.019% | 105,429 | +6.664% |
| 2025-11-21 | 49.72 | 50.41 | 49.71 | 50.06 | +0.994% | 21,633 | +7.751% |
| 2025-11-20 | 50.93 | 51.09 | 49.56 | 49.57 | -1.593% | 11,474 | +8.821% |
| 2025-11-19 | 50.32 | 50.50 | 50.18 | 50.37 | +0.439% | 24,020 | +7.088% |
| 2025-11-18 | 50.18 | 50.39 | 50.05 | 50.15 | -0.463% | 12,475 | +7.557% |
| 2025-11-17 | 50.97 | 51.00 | 50.22 | 50.38 | -1.112% | 16,570 | +7.059% |
| 2025-11-14 | 50.47 | 51.26 | 50.47 | 50.95 | -0.075% | 9,755 | +5.868% |
| 2025-11-13 | 51.60 | 51.62 | 50.95 | 50.99 | -1.562% | 21,555 | +5.789% |
| 2025-11-12 | 51.85 | 51.88 | 51.74 | 51.80 | +0.198% | 17,414 | +4.137% |
| 2025-11-11 | 51.41 | 51.76 | 51.39 | 51.70 | +0.352% | 17,699 | +4.342% |
| 2025-11-10 | 51.27 | 51.56 | 51.13 | 51.51 | +1.220% | 92,374 | +4.710% |
| 2025-11-07 | 50.70 | 50.89 | 50.35 | 50.89 | +0.096% | 25,045 | +5.987% |
| 2025-11-06 | 51.23 | 51.23 | 50.72 | 50.84 | -1.082% | 23,201 | +6.089% |
| 2025-11-05 | 51.21 | 51.59 | 51.17 | 51.40 | +0.448% | 47,676 | +4.942% |
| 2025-11-04 | 50.99 | 51.41 | 50.99 | 51.17 | -0.369% | 34,016 | +5.412% |
| 2025-11-03 | 51.20 | 51.36 | 50.90 | 51.36 | -0.233% | 19,258 | +5.023% |
| 2025-10-31 | 51.45 | 51.60 | 51.17 | 51.48 | +0.234% | 28,276 | +4.779% |
| 2025-10-30 | 51.49 | 51.92 | 51.36 | 51.36 | -0.983% | 26,839 | +5.023% |
| 2025-10-29 | 52.14 | 52.22 | 51.73 | 51.87 | -0.715% | 21,943 | +3.991% |
| 2025-10-28 | 52.22 | 52.41 | 52.18 | 52.24 | -0.368% | 6,992 | +3.247% |
| 2025-10-27 | 52.36 | 52.44 | 52.26 | 52.44 | +0.658% | 23,515 | +2.867% |
| 2025-10-24 | 52.06 | 52.31 | 52.06 | 52.09 | +0.649% | 13,651 | +3.544% |
| 2025-10-23 | 51.60 | 51.83 | 51.51 | 51.76 | +0.520% | 10,771 | +4.217% |
| 2025-10-22 | 51.68 | 51.68 | 51.31 | 51.49 | -0.097% | 11,732 | +4.758% |
| 2025-10-21 | 51.53 | 51.71 | 51.43 | 51.54 | +0.076% | 72,344 | +4.657% |
| 2025-10-20 | 51.35 | 51.54 | 51.35 | 51.50 | +0.943% | 9,679 | +4.736% |
| 2025-10-17 | 50.79 | 51.20 | 50.76 | 51.02 | +0.512% | 20,579 | +5.723% |
| 2025-10-16 | 51.58 | 51.58 | 50.63 | 50.76 | -1.379% | 19,963 | +6.265% |
| 2025-10-15 | 51.62 | 51.88 | 51.14 | 51.47 | +0.359% | 25,439 | +4.799% |
| 2025-10-14 | 50.44 | 51.48 | 50.44 | 51.29 | +0.952% | 26,239 | +5.175% |
| 2025-10-13 | 50.54 | 50.86 | 50.54 | 50.80 | +1.414% | 10,741 | +6.176% |
| 2025-10-10 | 51.24 | 51.33 | 50.09 | 50.09 | -2.026% | 6,891 | +7.677% |
| 2025-10-09 | 51.58 | 51.58 | 51.11 | 51.13 | -0.792% | 14,995 | +5.496% |
| 2025-10-08 | 51.59 | 51.69 | 51.49 | 51.54 | -0.042% | 5,058 | +4.660% |
| 2025-10-07 | 51.84 | 51.84 | 51.39 | 51.56 | -0.386% | 8,171 | +4.616% |
| 2025-10-06 | 51.95 | 51.95 | 51.70 | 51.76 | +0.019% | 25,254 | +4.212% |
| 2025-10-03 | 51.91 | 51.92 | 51.75 | 51.75 | +0.505% | 13,476 | +4.232% |
| 2025-10-02 | 51.60 | 51.60 | 51.43 | 51.49 | -0.433% | 29,831 | +4.758% |
| 2025-10-01 | 51.58 | 51.78 | 51.58 | 51.71 | -0.109% | 14,490 | +4.305% |
| 2025-09-30 | 51.74 | 51.85 | 51.42 | 51.77 | -0.174% | 11,279 | +4.192% |
| 2025-09-29 | 51.83 | 51.89 | 51.70 | 51.86 | -0.269% | 8,932 | +4.011% |
| 2025-09-26 | 51.72 | 52.05 | 51.72 | 52.00 | +0.775% | 15,764 | +3.731% |
| 2025-09-25 | 51.60 | 51.74 | 51.49 | 51.60 | -0.463% | 14,637 | +4.535% |
| 2025-09-24 | 51.95 | 52.04 | 51.82 | 51.84 | +0.193% | 18,225 | +4.051% |
| 2025-09-23 | 51.63 | 52.18 | 51.63 | 51.74 | +0.349% | 16,423 | +4.252% |
| 2025-09-22 | 51.32 | 51.64 | 51.32 | 51.56 | -0.039% | 17,196 | +4.616% |
| 2025-09-19 | 51.52 | 51.68 | 51.42 | 51.58 | +0.058% | 13,846 | +4.575% |
| 2025-09-18 | 51.67 | 51.82 | 51.49 | 51.55 | 0.000% | 16,283 | +4.636% |
| 2025-09-17 | 51.59 | 51.86 | 51.37 | 51.55 | +0.272% | 14,369 | +4.636% |
| 2025-09-16 | 51.54 | 51.54 | 51.26 | 51.41 | -0.058% | 18,323 | +4.921% |
| 2025-09-15 | 51.62 | 51.75 | 51.43 | 51.44 | -0.271% | 16,091 | +4.860% |
| 2025-09-12 | 51.76 | 51.76 | 51.54 | 51.58 | -0.232% | 19,033 | +4.575% |
| 2025-09-11 | 51.26 | 51.77 | 51.26 | 51.70 | +1.056% | 34,860 | +4.333% |
| 2025-09-10 | 51.11 | 51.28 | 50.99 | 51.16 | +0.709% | 25,866 | +5.434% |
| 2025-09-09 | 50.63 | 50.89 | 50.63 | 50.80 | +0.475% | 17,556 | +6.181% |
| 2025-09-08 | 50.72 | 50.72 | 50.34 | 50.56 | -0.020% | 16,545 | +6.685% |
| 2025-09-05 | 50.97 | 51.02 | 50.38 | 50.57 | -0.178% | 27,760 | +6.664% |
| 2025-09-04 | 50.47 | 50.68 | 50.46 | 50.66 | +0.416% | 10,666 | +6.475% |
| 2025-09-03 | 50.52 | 50.56 | 50.22 | 50.45 | -0.040% | 49,642 | +6.918% |
| 2025-09-02 | 50.16 | 50.47 | 50.11 | 50.47 | -0.786% | 10,516 | +6.875% |
| 2025-08-29 | 51.11 | 51.11 | 50.71 | 50.87 | -0.761% | 9,713 | +6.035% |
| 2025-08-28 | 51.17 | 51.30 | 51.07 | 51.26 | +0.411% | 14,598 | +5.228% |
| 2025-08-27 | 50.97 | 51.21 | 50.96 | 51.05 | +0.137% | 25,547 | +5.661% |
| 2025-08-26 | 50.61 | 51.06 | 50.61 | 50.98 | +0.552% | 14,156 | +5.806% |
| 2025-08-25 | 50.88 | 50.90 | 50.70 | 50.70 | -0.311% | 13,601 | +6.391% |
| 2025-08-22 | 50.35 | 51.04 | 50.28 | 50.86 | +1.554% | 7,849 | +6.060% |
| 2025-08-21 | 50.01 | 50.16 | 49.94 | 50.08 | -0.557% | 22,448 | +7.708% |
| 2025-08-20 | 49.87 | 50.42 | 49.77 | 50.36 | +0.091% | 15,136 | +7.108% |
| 2025-08-19 | 50.57 | 50.72 | 50.27 | 50.31 | -1.013% | 16,806 | +7.205% |
| 2025-08-18 | 50.65 | 50.83 | 50.56 | 50.83 | +0.276% | 12,561 | +6.118% |
| 2025-08-15 | 51.19 | 51.19 | 50.68 | 50.69 | -0.725% | 17,009 | +6.412% |
| 2025-08-14 | 50.81 | 51.11 | 50.81 | 51.06 | +0.118% | 11,224 | +5.640% |
| 2025-08-13 | 51.31 | 51.31 | 50.76 | 51.00 | -0.254% | 34,020 | +5.765% |
| 2025-08-12 | 50.79 | 51.20 | 50.74 | 51.13 | +1.187% | 21,746 | +5.496% |
| 2025-08-11 | 50.69 | 50.78 | 50.48 | 50.53 | -0.099% | 14,581 | +6.748% |
| 2025-08-08 | 50.42 | 50.70 | 50.42 | 50.58 | +0.677% | 9,790 | +6.643% |
| 2025-08-07 | 50.56 | 50.56 | 50.04 | 50.24 | -0.139% | 11,698 | +7.365% |
| 2025-08-06 | 49.98 | 50.39 | 49.96 | 50.31 | +0.963% | 58,810 | +7.215% |
| 2025-08-05 | 50.25 | 50.25 | 49.56 | 49.83 | -0.539% | 7,254 | +8.248% |
| 2025-08-04 | 49.95 | 50.14 | 49.91 | 50.10 | +1.561% | 5,878 | +7.665% |
| 2025-08-01 | 49.32 | 49.71 | 49.01 | 49.33 | -1.596% | 52,676 | +9.345% |
| 2025-07-31 | 50.75 | 50.82 | 50.13 | 50.13 | -0.378% | 11,782 | +7.600% |
| 2025-07-30 | 50.36 | 50.58 | 50.13 | 50.32 | +0.139% | 8,151 | +7.194% |
| 2025-07-29 | 50.52 | 50.52 | 50.24 | 50.25 | -0.139% | 9,343 | +7.343% |
| 2025-07-28 | 50.36 | 50.36 | 50.17 | 50.32 | +0.099% | 11,243 | +7.194% |
| 2025-07-25 | 50.07 | 50.31 | 50.07 | 50.27 | +0.600% | 8,487 | +7.301% |
| 2025-07-24 | 50.07 | 50.13 | 49.73 | 49.97 | -0.279% | 18,254 | +7.945% |
| 2025-07-23 | 49.80 | 50.11 | 49.75 | 50.11 | +1.028% | 8,700 | +7.643% |
| 2025-07-22 | 49.80 | 49.80 | 49.47 | 49.60 | -0.482% | 10,802 | +8.750% |
| 2025-07-21 | 50.02 | 50.21 | 49.84 | 49.84 | +0.001% | 17,201 | +8.226% |
| 2025-07-18 | 49.99 | 49.99 | 49.74 | 49.84 | +0.099% | 14,964 | +8.228% |
| 2025-07-17 | 49.45 | 49.88 | 49.45 | 49.79 | +0.648% | 17,029 | +8.335% |
| 2025-07-16 | 49.39 | 49.47 | 48.90 | 49.47 | +0.100% | 26,386 | +9.037% |
| 2025-07-15 | 49.87 | 49.87 | 49.42 | 49.42 | -0.457% | 9,173 | +9.146% |
| 2025-07-14 | 49.38 | 49.69 | 49.38 | 49.65 | +0.663% | 16,183 | +8.647% |
| 2025-07-11 | 49.36 | 49.42 | 49.30 | 49.32 | -0.344% | 7,801 | +9.367% |
| 2025-07-10 | 49.41 | 49.62 | 49.27 | 49.49 | +0.427% | 24,937 | +8.991% |
| 2025-07-09 | 49.23 | 49.36 | 49.16 | 49.28 | +0.570% | 47,301 | +9.456% |
| 2025-07-08 | 49.36 | 49.36 | 48.93 | 49.00 | -0.734% | 8,443 | +10.080% |
| 2025-07-07 | 49.32 | 49.51 | 49.13 | 49.36 | -0.438% | 34,484 | +9.272% |
| 2025-07-03 | 49.29 | 49.66 | 49.29 | 49.58 | +0.942% | 20,182 | +8.794% |
| 2025-07-02 | 49.16 | 49.17 | 48.95 | 49.12 | -0.118% | 28,550 | +9.818% |
| 2025-07-01 | 49.29 | 49.32 | 49.05 | 49.18 | -0.456% | 79,511 | +9.689% |
| 2025-06-30 | 49.27 | 49.40 | 49.15 | 49.40 | +0.818% | 28,980 | +9.188% |
| 2025-06-27 | 48.89 | 49.22 | 48.87 | 49.00 | +0.245% | 17,069 | +10.082% |
| 2025-06-26 | 48.64 | 48.88 | 48.64 | 48.88 | +0.888% | 35,145 | +10.352% |
| 2025-06-25 | 48.85 | 48.85 | 48.44 | 48.45 | -0.706% | 8,571 | +11.331% |
| 2025-06-24 | 48.69 | 48.84 | 48.56 | 48.79 | +0.836% | 8,015 | +10.545% |
| 2025-06-23 | 47.75 | 48.39 | 47.75 | 48.39 | +1.531% | 29,484 | +11.470% |
| 2025-06-20 | 47.94 | 47.94 | 47.63 | 47.66 | -0.168% | 17,019 | +13.177% |
| 2025-06-18 | 47.81 | 47.98 | 47.74 | 47.74 | +0.058% | 23,949 | +12.987% |
| 2025-06-17 | 47.90 | 47.94 | 47.66 | 47.71 | -0.627% | 36,668 | +13.052% |
| 2025-06-16 | 48.01 | 48.26 | 47.96 | 48.01 | +0.700% | 25,151 | +12.343% |
| 2025-06-13 | 47.89 | 48.13 | 47.66 | 47.68 | -1.079% | 81,279 | +13.129% |
| 2025-06-12 | 47.96 | 48.20 | 47.96 | 48.20 | +0.543% | 10,348 | +11.909% |
| 2025-06-11 | 48.23 | 48.27 | 47.93 | 47.94 | -0.436% | 24,719 | +12.516% |
| 2025-06-10 | 48.06 | 48.15 | 47.85 | 48.15 | +0.344% | 52,588 | +12.025% |
| 2025-06-09 | 48.08 | 48.13 | 47.78 | 47.98 | -0.156% | 12,073 | +12.410% |
| 2025-06-06 | 48.14 | 48.16 | 47.93 | 48.06 | +0.708% | 22,152 | +12.235% |
| 2025-06-05 | 47.94 | 48.18 | 47.67 | 47.72 | -1.053% | 15,321 | +13.029% |
| 2025-06-04 | 48.41 | 48.45 | 48.19 | 48.23 | -0.280% | 17,907 | +11.839% |
| 2025-06-03 | 48.10 | 48.43 | 48.10 | 48.37 | +0.266% | 52,261 | +11.526% |
| 2025-06-02 | 48.02 | 48.29 | 47.78 | 48.24 | -0.047% | 71,938 | +11.823% |
| 2025-05-30 | 48.02 | 48.30 | 47.86 | 48.26 | +0.639% | 15,463 | +11.770% |
| 2025-05-29 | 47.92 | 47.99 | 47.75 | 47.95 | +0.329% | 23,463 | +12.484% |
| 2025-05-28 | 48.08 | 48.11 | 47.77 | 47.80 | -0.663% | 40,601 | +12.853% |
| 2025-05-27 | 47.88 | 48.17 | 47.79 | 48.12 | +1.126% | 10,927 | +12.105% |
| 2025-05-23 | 47.25 | 47.62 | 47.25 | 47.58 | +0.135% | 10,345 | +13.367% |
| 2025-05-22 | 47.59 | 47.73 | 47.38 | 47.52 | -0.428% | 11,991 | +13.520% |
| 2025-05-21 | 48.21 | 48.27 | 47.62 | 47.72 | -1.460% | 15,368 | +13.034% |
| 2025-05-20 | 48.45 | 48.60 | 48.36 | 48.43 | -0.212% | 10,739 | +11.384% |
| 2025-05-19 | 48.29 | 48.58 | 48.29 | 48.53 | +0.225% | 15,450 | +11.148% |
| 2025-05-16 | 48.06 | 48.45 | 48.06 | 48.42 | +0.857% | 71,629 | +11.398% |
| 2025-05-15 | 47.35 | 48.05 | 47.35 | 48.01 | +1.520% | 32,103 | +12.352% |
| 2025-05-14 | 47.40 | 47.40 | 47.06 | 47.29 | -0.357% | 16,383 | +14.060% |
| 2025-05-13 | 47.46 | 47.64 | 47.45 | 47.46 | +0.022% | 22,102 | +13.653% |
| 2025-05-12 | 47.77 | 47.77 | 47.21 | 47.45 | +1.182% | 15,793 | +13.678% |
| 2025-05-09 | 46.97 | 46.99 | 46.83 | 46.90 | -0.179% | 18,519 | +15.021% |
| 2025-05-08 | 47.00 | 47.44 | 46.90 | 46.98 | +0.234% | 38,153 | +14.815% |
| 2025-05-07 | 46.66 | 47.02 | 46.66 | 46.87 | +0.526% | 18,892 | +15.084% |
| 2025-05-06 | 46.58 | 46.84 | 46.41 | 46.63 | -0.608% | 82,004 | +15.689% |
| 2025-05-05 | 46.87 | 47.14 | 46.77 | 46.91 | -0.340% | 24,240 | +14.986% |
| 2025-05-02 | 47.02 | 47.13 | 46.85 | 47.07 | +1.182% | 20,286 | +14.596% |
| 2025-05-01 | 46.72 | 46.85 | 46.52 | 46.52 | -0.385% | 20,657 | +15.950% |
| 2025-04-30 | 46.47 | 46.75 | 46.02 | 46.70 | +0.145% | 59,075 | +15.503% |
| 2025-04-29 | 46.17 | 46.69 | 46.14 | 46.63 | +0.530% | 25,453 | +15.670% |
| 2025-04-28 | 46.41 | 46.41 | 46.04 | 46.39 | +0.296% | 14,478 | +16.283% |
| 2025-04-25 | 45.89 | 46.25 | 45.89 | 46.25 | -0.237% | 22,441 | +16.627% |
| 2025-04-24 | 45.99 | 46.42 | 45.99 | 46.36 | +0.629% | 10,745 | +16.350% |
| 2025-04-23 | 46.57 | 46.66 | 45.99 | 46.07 | +0.011% | 16,670 | +17.083% |
| 2025-04-22 | 45.30 | 46.06 | 45.30 | 46.06 | +2.185% | 16,617 | +17.095% |
| 2025-04-21 | 45.59 | 45.59 | 44.68 | 45.08 | -1.829% | 8,436 | +19.654% |
| 2025-04-17 | 45.41 | 46.25 | 45.41 | 45.92 | +0.879% | 15,122 | +17.465% |
| 2025-04-16 | 46.08 | 46.15 | 45.27 | 45.52 | -0.756% | 20,808 | +18.497% |
| 2025-04-15 | 46.11 | 46.24 | 45.86 | 45.87 | -0.181% | 72,399 | +17.601% |
| 2025-04-14 | 45.91 | 46.20 | 45.70 | 45.95 | 0.000% | 19,977 | +17.388% |