Pacer Swan SOS Conservative (July) ETF (PSCJ) Exchange: BATS
Data as of May 9, 2025
$26.05 ($0.12) 0.47%
Pacer Swan SOS Conservative (July) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Conservative (July) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.00 |
| Previous Close | $26.05 |
| High | $26.24 |
| Low | $26.00 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.05 |
| Adjusted High | $26.24 |
| Adjusted Low | $26.00 |
About Pacer Swan SOS Conservative (July) ETF (PSCJ)
Pacer Swan SOS Conservative (July) ETF
Invest in Pacer Swan SOS Conservative (July) ETF (PSCJ)
Historical Stock Data for Pacer Swan SOS Conservative (July) ETF (PSCJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $26.00 | $26.24 | $26.00 | $26.05 | $26.05 | 23,952 |
| 2025-05-07 | $25.93 | $25.97 | $25.75 | $25.93 | $25.93 | 11,028 |
| 2025-05-06 | $25.92 | $25.92 | $25.85 | $25.88 | $25.88 | 895 |
| 2025-05-05 | $26.09 | $26.10 | $26.01 | $26.01 | $26.01 | 765 |
| 2025-05-02 | $26.04 | $26.14 | $26.04 | $26.14 | $26.14 | 2,290 |
| 2025-05-01 | $25.87 | $26.00 | $25.87 | $25.87 | $25.87 | 2,368 |
| 2025-04-30 | $25.56 | $25.76 | $25.50 | $25.76 | $25.76 | 1,813 |
| 2025-04-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 96 |
| 2025-04-28 | $25.63 | $25.63 | $25.60 | $25.60 | $25.60 | 602 |
| 2025-04-25 | $25.46 | $25.57 | $25.40 | $25.57 | $25.57 | 744 |
| 2025-04-24 | $25.33 | $25.47 | $25.31 | $25.47 | $25.47 | 751 |
| 2025-04-23 | $25.34 | $25.34 | $25.10 | $25.15 | $25.15 | 1,469 |
| 2025-04-22 | $24.82 | $24.89 | $24.76 | $24.87 | $24.87 | 1,258 |
| 2025-04-21 | $24.47 | $24.54 | $24.47 | $24.54 | $24.54 | 369,859 |
| 2025-04-17 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 102 |
| 2025-04-16 | $24.95 | $24.95 | $24.86 | $24.86 | $24.86 | 110 |
| 2025-04-15 | $25.41 | $25.41 | $25.22 | $25.22 | $25.22 | 2,000 |
| 2025-04-14 | $25.44 | $25.44 | $25.22 | $25.27 | $25.27 | 3,450 |
| 2025-04-11 | $24.94 | $25.23 | $24.91 | $25.23 | $25.23 | 733 |
| 2025-04-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,370 |
| 2025-04-09 | $24.27 | $25.43 | $24.27 | $25.43 | $25.43 | 1,370 |
| 2025-04-08 | $24.80 | $24.80 | $24.17 | $24.17 | $24.17 | 100 |
| 2025-04-07 | $24.17 | $24.75 | $24.17 | $24.37 | $24.37 | 3,598 |
| 2025-04-04 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 100 |
| 2025-04-03 | $25.34 | $25.34 | $25.21 | $25.21 | $25.21 | 100 |
| 2025-04-02 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 117 |
| 2025-04-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 39 |
| 2025-03-31 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 7 |
| 2025-03-28 | $25.84 | $25.84 | $25.73 | $25.80 | $25.80 | 4,048 |
| 2025-03-27 | $26.23 | $26.23 | $26.17 | $26.17 | $26.17 | 125 |
| 2025-03-26 | $26.40 | $26.40 | $26.23 | $26.23 | $26.23 | 100 |
| 2025-03-25 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2025-03-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2025-03-21 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 4 |
| 2025-03-20 | $26.17 | $26.17 | $26.06 | $26.06 | $26.06 | 109 |
| 2025-03-19 | $26.09 | $26.18 | $26.09 | $26.13 | $26.13 | 433 |
| 2025-03-18 | $25.93 | $25.93 | $25.91 | $25.91 | $25.91 | 111 |
| 2025-03-17 | $26.06 | $26.15 | $26.06 | $26.15 | $26.15 | 138 |
| 2025-03-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 306 |
| 2025-03-13 | $25.79 | $25.79 | $25.60 | $25.60 | $25.60 | 154 |
| 2025-03-12 | $25.92 | $25.96 | $25.75 | $25.90 | $25.90 | 785 |
| 2025-03-11 | $25.79 | $25.81 | $25.78 | $25.78 | $25.78 | 2,969 |
| 2025-03-10 | $26.07 | $26.07 | $25.95 | $25.95 | $25.95 | 737 |
| 2025-03-07 | $26.23 | $26.47 | $26.23 | $26.47 | $26.47 | 770 |
| 2025-03-06 | $26.51 | $26.51 | $26.36 | $26.36 | $26.36 | 360 |
| 2025-03-05 | $26.46 | $26.66 | $26.46 | $26.66 | $26.66 | 2,385 |
| 2025-03-04 | $26.39 | $26.50 | $26.39 | $26.50 | $26.50 | 335 |
| 2025-03-03 | $26.97 | $26.97 | $26.63 | $26.63 | $26.63 | 627 |
| 2025-02-28 | $26.76 | $26.97 | $26.68 | $26.97 | $26.97 | 4,881 |
| 2025-02-27 | $26.99 | $27.01 | $26.72 | $26.72 | $26.72 | 2,299 |
| 2025-02-26 | $26.98 | $27.03 | $26.98 | $27.03 | $27.03 | 124 |
| 2025-02-25 | $26.93 | $27.03 | $26.93 | $27.03 | $27.03 | 421 |
| 2025-02-24 | $27.18 | $27.23 | $27.11 | $27.11 | $27.11 | 1,268 |
| 2025-02-21 | $27.34 | $27.34 | $27.15 | $27.15 | $27.15 | 3,346 |
| 2025-02-20 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 2,078 |
| 2025-02-19 | $27.48 | $27.51 | $27.42 | $27.42 | $27.42 | 9,575 |
| 2025-02-18 | $27.40 | $27.43 | $27.38 | $27.43 | $27.43 | 1,074 |
| 2025-02-14 | $27.40 | $27.41 | $27.34 | $27.34 | $27.34 | 2,619 |
| 2025-02-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 2,104 |
| 2025-02-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 31 |
| 2025-02-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 36 |
| 2025-02-10 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 36 |
| 2025-02-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 111 |
| 2025-02-06 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 389 |
| 2025-02-05 | $27.12 | $27.22 | $27.12 | $27.22 | $27.22 | 389 |
| 2025-02-04 | $27.15 | $27.19 | $27.14 | $27.19 | $27.19 | 2,457 |
| 2025-02-03 | $27.04 | $27.08 | $27.04 | $27.07 | $27.07 | 554 |
| 2025-01-31 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 313 |
| 2025-01-30 | $27.16 | $27.22 | $27.16 | $27.22 | $27.22 | 313 |
| 2025-01-29 | $27.16 | $27.19 | $27.16 | $27.19 | $27.19 | 226 |
| 2025-01-28 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 2,435 |
| 2025-01-27 | $27.08 | $27.10 | $27.03 | $27.10 | $27.10 | 275 |
| 2025-01-24 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-01-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 910 |
| 2025-01-22 | $27.26 | $27.27 | $27.23 | $27.27 | $27.27 | 910 |
| 2025-01-21 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-01-17 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 100 |
| 2025-01-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 100 |
| 2025-01-15 | $26.86 | $26.93 | $26.86 | $26.93 | $26.93 | 166 |
| 2025-01-14 | $26.53 | $26.60 | $26.53 | $26.60 | $26.60 | 147 |
| 2025-01-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 196 |
| 2025-01-10 | $26.65 | $26.65 | $26.51 | $26.56 | $26.56 | 1,455 |
| 2025-01-08 | $26.77 | $26.80 | $26.77 | $26.79 | $26.79 | 872 |
| 2025-01-07 | $26.83 | $26.84 | $26.74 | $26.74 | $26.74 | 3,771 |
| 2025-01-06 | $27.00 | $27.00 | $26.90 | $26.92 | $26.92 | 1,180 |
| 2025-01-03 | $26.79 | $26.87 | $26.79 | $26.87 | $26.87 | 244 |
| 2025-01-02 | $26.70 | $26.70 | $26.59 | $26.65 | $26.65 | 241 |
| 2024-12-31 | $26.67 | $26.72 | $26.67 | $26.67 | $26.67 | 4,430 |
| 2024-12-30 | $26.68 | $26.77 | $26.68 | $26.76 | $26.76 | 2,222 |
| 2024-12-27 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 268 |
| 2024-12-26 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 4 |
| 2024-12-24 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 63 |
| 2024-12-23 | $26.86 | $26.88 | $26.86 | $26.88 | $26.88 | 369 |
| 2024-12-20 | $26.57 | $26.80 | $26.57 | $26.75 | $26.75 | 437 |
| 2024-12-19 | $26.67 | $26.67 | $26.59 | $26.59 | $26.59 | 209 |
| 2024-12-18 | $27.06 | $27.06 | $26.61 | $26.63 | $26.63 | 400 |
| 2024-12-17 | $27.02 | $27.05 | $27.00 | $27.00 | $27.00 | 5,338 |
| 2024-12-16 | $27.08 | $27.08 | $27.06 | $27.06 | $27.06 | 1,090 |
| 2024-12-13 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 72 |
| 2024-12-12 | $27.00 | $27.02 | $27.00 | $27.02 | $27.02 | 300 |
| 2024-12-11 | $27.10 | $27.12 | $27.06 | $27.10 | $27.10 | 5,374 |
| 2024-12-10 | $26.98 | $27.03 | $26.97 | $26.98 | $26.98 | 6,137 |
| 2024-12-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2024-12-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 1,406 |
| 2024-12-05 | $27.04 | $27.07 | $27.04 | $27.04 | $27.04 | 1,406 |
| 2024-12-04 | $27.05 | $27.09 | $27.05 | $27.09 | $27.09 | 326 |
| 2024-12-03 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 19 |
| 2024-12-02 | $26.99 | $27.02 | $26.99 | $27.02 | $27.02 | 200 |
| 2024-11-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 6,718 |
| 2024-11-27 | $26.88 | $26.88 | $26.82 | $26.82 | $26.82 | 6,718 |
| 2024-11-26 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 197 |
| 2024-11-25 | $26.82 | $26.86 | $26.82 | $26.86 | $26.86 | 266 |
| 2024-11-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 124 |
| 2024-11-21 | $26.74 | $26.76 | $26.69 | $26.69 | $26.69 | 45,184 |
| 2024-11-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-11-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-11-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-11-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1,001 |
| 2024-11-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1,800 |
| 2024-11-13 | $26.81 | $26.82 | $26.81 | $26.82 | $26.82 | 1,800 |
| 2024-11-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2024-11-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-11-08 | $26.75 | $26.82 | $26.74 | $26.82 | $26.82 | 19,751 |
| 2024-11-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1,900 |
| 2024-11-06 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 1,900 |
| 2024-11-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2024-11-04 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2024-11-01 | $26.19 | $26.19 | $26.11 | $26.11 | $26.11 | 1,000 |
| 2024-10-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 3,000 |
| 2024-10-30 | $26.47 | $26.47 | $26.38 | $26.38 | $26.38 | 3,000 |
| 2024-10-29 | $26.45 | $26.47 | $26.45 | $26.47 | $26.47 | 2,062 |
| 2024-10-28 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2024-10-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 124 |
| 2024-10-24 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 124 |
| 2024-10-23 | $26.38 | $26.38 | $26.30 | $26.33 | $26.33 | 1,065 |
| 2024-10-22 | $26.41 | $26.46 | $26.40 | $26.46 | $26.46 | 5,044 |
| 2024-10-21 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2024-10-18 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2024-10-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 4,555 |
| 2024-10-16 | $26.53 | $26.53 | $26.33 | $26.36 | $26.36 | 4,555 |
| 2024-10-15 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 1,500 |
| 2024-10-14 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2024-10-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-10-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 79 |
| 2024-10-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 79 |
| 2024-10-08 | $26.19 | $26.19 | $26.15 | $26.15 | $26.15 | 4,200 |
| 2024-10-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 34 |
| 2024-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2024-10-03 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 200 |
| 2024-10-02 | $26.12 | $26.13 | $26.12 | $26.13 | $26.13 | 200 |
| 2024-10-01 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 179 |
| 2024-09-30 | $26.12 | $26.25 | $26.12 | $26.25 | $26.25 | 6,422 |
| 2024-09-27 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 18 |
| 2024-09-26 | $26.14 | $26.23 | $26.14 | $26.15 | $26.15 | 14,522 |
| 2024-09-25 | $26.11 | $26.15 | $26.11 | $26.15 | $26.15 | 5,125 |
| 2024-09-24 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 1,200 |
| 2024-09-23 | $26.14 | $26.16 | $26.13 | $26.13 | $26.13 | 27,328 |
| 2024-09-20 | $26.03 | $26.08 | $26.03 | $26.04 | $26.04 | 20,100 |
| 2024-09-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 186 |
| 2024-09-18 | $25.90 | $26.00 | $25.87 | $25.87 | $25.87 | 1,540 |
| 2024-09-17 | $25.93 | $25.95 | $25.88 | $25.88 | $25.88 | 32,213 |
| 2024-09-16 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2024-09-13 | $25.30 | $25.82 | $25.13 | $25.82 | $25.82 | 50,821 |
| 2024-09-12 | $25.65 | $25.73 | $25.65 | $25.73 | $25.73 | 140 |
| 2024-09-11 | $25.31 | $25.63 | $25.31 | $25.63 | $25.63 | 928 |
| 2024-09-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 20 |
| 2024-09-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 20 |
| 2024-09-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 3 |
| 2024-09-05 | $25.46 | $25.47 | $25.44 | $25.44 | $25.44 | 41,120 |
| 2024-09-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,300 |
| 2024-09-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,300 |
| 2024-08-30 | $25.73 | $25.79 | $25.73 | $25.79 | $25.79 | 976 |
| 2024-08-29 | $25.81 | $25.81 | $25.69 | $25.69 | $25.69 | 336 |
| 2024-08-28 | $25.73 | $25.73 | $25.63 | $25.66 | $25.66 | 17,305 |
| 2024-08-27 | $25.74 | $25.80 | $25.73 | $25.80 | $25.80 | 2,455 |
| 2024-08-26 | $25.80 | $25.80 | $25.74 | $25.75 | $25.75 | 5,908 |
| 2024-08-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2024-08-22 | $25.69 | $25.69 | $25.56 | $25.56 | $25.56 | 48,403 |
| 2024-08-21 | $25.71 | $25.79 | $25.71 | $25.79 | $25.79 | 83,527 |
| 2024-08-20 | $25.72 | $25.72 | $25.64 | $25.64 | $25.64 | 31,139 |
| 2024-08-19 | $25.62 | $25.70 | $25.61 | $25.70 | $25.70 | 57,564 |
| 2024-08-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1,863 |
| 2024-08-15 | $25.45 | $25.51 | $25.44 | $25.48 | $25.48 | 87,969 |
| 2024-08-14 | $25.24 | $25.28 | $25.16 | $25.28 | $25.28 | 2,500 |
| 2024-08-13 | $25.06 | $25.21 | $25.06 | $25.21 | $25.21 | 3,994 |
| 2024-08-12 | $24.97 | $24.97 | $24.95 | $24.95 | $24.95 | 260 |
| 2024-08-09 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 800 |
| 2024-08-08 | $24.88 | $24.90 | $24.79 | $24.79 | $24.79 | 186,020 |
| 2024-08-07 | $24.80 | $24.80 | $24.56 | $24.56 | $24.56 | 73,459 |
| 2024-08-06 | $24.76 | $24.76 | $24.68 | $24.68 | $24.68 | 1,132 |
| 2024-08-05 | $24.63 | $24.83 | $24.53 | $24.54 | $24.54 | 11,981 |
| 2024-08-02 | $24.92 | $24.95 | $24.90 | $24.95 | $24.95 | 29,540 |
| 2024-08-01 | $25.21 | $25.21 | $25.14 | $25.14 | $25.14 | 43,836 |
| 2024-07-31 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 1,115 |
| 2024-07-30 | $25.12 | $25.16 | $25.07 | $25.16 | $25.16 | 11,740 |
| 2024-07-29 | $25.07 | $25.25 | $25.07 | $25.20 | $25.20 | 68,975 |
| 2024-07-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 4,400 |
| 2024-07-25 | $25.16 | $25.16 | $25.01 | $25.01 | $25.01 | 4,400 |
| 2024-07-24 | $25.17 | $25.17 | $25.07 | $25.09 | $25.09 | 51,668 |
| 2024-07-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 15,610 |
| 2024-07-22 | $25.43 | $25.50 | $25.43 | $25.44 | $25.44 | 15,610 |
| 2024-07-19 | $25.33 | $25.35 | $25.29 | $25.29 | $25.29 | 2,571 |
| 2024-07-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1,800 |
| 2024-07-17 | $25.59 | $25.59 | $25.47 | $25.50 | $25.50 | 1,800 |
| 2024-07-16 | $25.65 | $25.73 | $25.64 | $25.73 | $25.73 | 1,600 |
| 2024-07-15 | $25.68 | $25.68 | $25.57 | $25.61 | $25.61 | 5,256 |
| 2024-07-12 | $25.56 | $25.57 | $25.55 | $25.57 | $25.57 | 2,100 |
| 2024-07-11 | $25.61 | $25.61 | $25.49 | $25.49 | $25.49 | 41,049 |
| 2024-07-10 | $25.55 | $25.61 | $25.55 | $25.57 | $25.57 | 17,576 |
| 2024-07-09 | $25.47 | $25.49 | $25.45 | $25.47 | $25.47 | 1,090 |
| 2024-07-08 | $25.47 | $25.48 | $25.45 | $25.45 | $25.45 | 28,453 |
| 2024-07-05 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2024-07-03 | $25.30 | $25.36 | $25.30 | $25.35 | $25.35 | 755 |
| 2024-07-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 12,791 |
| 2024-07-01 | $25.20 | $25.21 | $25.20 | $25.20 | $25.20 | 12,791 |
| 2024-06-28 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 350 |
| 2024-06-27 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 100 |
| 2024-06-26 | $25.11 | $25.11 | $25.05 | $25.05 | $25.05 | 2,804 |
| 2024-06-25 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 500 |
| 2024-06-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-06-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 77 |
| 2024-06-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 77 |
| 2024-06-18 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 100 |
| 2024-06-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 100 |
| 2024-06-14 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 1,141 |
| 2024-06-13 | $25.05 | $25.05 | $24.99 | $24.99 | $24.99 | 1,067 |
| 2024-06-12 | $25.06 | $25.06 | $25.03 | $25.05 | $25.05 | 685 |
| 2024-06-11 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,250 |
| 2024-06-10 | $25.03 | $25.03 | $25.00 | $25.03 | $25.03 | 2,250 |
| 2024-06-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,841 |
| 2024-06-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1,841 |
| 2024-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-06-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
| 2024-06-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2024-05-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1,080 |
| 2024-05-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1,080 |
| 2024-05-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 300 |
| 2024-05-28 | $24.93 | $24.93 | $24.92 | $24.93 | $24.93 | 300 |
| 2024-05-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2024-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2024-05-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-05-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2024-05-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2024-05-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1,865 |
| 2024-05-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,865 |
| 2024-05-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 51 |
| 2024-05-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
| 2024-05-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2024-05-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1,211 |
| 2024-05-08 | $24.70 | $24.70 | $24.62 | $24.62 | $24.62 | 1,211 |
| 2024-05-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 462 |
| 2024-05-06 | $24.62 | $24.66 | $24.62 | $24.66 | $24.66 | 400 |
| 2024-05-03 | $24.53 | $24.56 | $24.53 | $24.56 | $24.56 | 1,816 |
| 2024-05-02 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 2,333 |
| 2024-05-01 | $24.28 | $24.42 | $24.27 | $24.28 | $24.28 | 7,099 |
| 2024-04-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 200 |
| 2024-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 200 |
| 2024-04-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2024-04-25 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1 |
| 2024-04-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 68 |
| 2024-04-23 | $24.33 | $24.33 | $24.29 | $24.29 | $24.29 | 7,569 |
| 2024-04-22 | $24.20 | $24.20 | $24.18 | $24.18 | $24.18 | 1,000 |
| 2024-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-04-18 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 98 |
| 2024-04-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 98 |
| 2024-04-16 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 200 |
| 2024-04-15 | $24.25 | $24.25 | $24.19 | $24.24 | $24.24 | 200 |
| 2024-04-12 | $24.31 | $24.35 | $24.31 | $24.35 | $24.35 | 400 |
| 2024-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,213 |
| 2024-04-10 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 1,213 |
| 2024-04-09 | $24.43 | $24.50 | $24.43 | $24.50 | $24.50 | 600 |
| 2024-04-08 | $24.45 | $24.45 | $24.43 | $24.43 | $24.43 | 2,739 |
| 2024-04-05 | $24.45 | $24.49 | $24.45 | $24.47 | $24.47 | 459 |
| 2024-04-04 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,080 |
| 2024-04-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 500 |
| 2024-04-02 | $24.44 | $24.48 | $24.44 | $24.48 | $24.48 | 500 |
| 2024-04-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2024-03-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-03-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1,094 |
| 2024-03-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1,094 |
| 2024-03-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-03-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2024-03-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2024-03-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 300 |
| 2024-03-19 | $24.34 | $24.38 | $24.34 | $24.38 | $24.38 | 300 |
| 2024-03-18 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 3,638 |
| 2024-03-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2024-03-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 100 |
| 2024-03-13 | $24.31 | $24.35 | $24.31 | $24.35 | $24.35 | 100 |
| 2024-03-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1,126 |
| 2024-03-11 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-03-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2024-03-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 3,063 |
| 2024-03-05 | $24.12 | $24.13 | $24.12 | $24.13 | $24.13 | 3,063 |
| 2024-03-04 | $24.23 | $24.26 | $24.23 | $24.26 | $24.26 | 200 |
| 2024-03-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2,274 |
| 2024-02-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 200 |
| 2024-02-28 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 200 |
| 2024-02-27 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 2,497 |
| 2024-02-26 | $24.17 | $24.17 | $24.15 | $24.15 | $24.15 | 200 |
| 2024-02-23 | $24.17 | $24.18 | $24.16 | $24.18 | $24.18 | 1,200 |
| 2024-02-22 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 77 |
| 2024-02-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 77 |
| 2024-02-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2024-02-16 | $23.97 | $23.97 | $23.94 | $23.94 | $23.94 | 2,608 |
| 2024-02-15 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2024-02-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-02-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-02-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2024-02-09 | $23.96 | $23.97 | $23.96 | $23.97 | $23.97 | 3,993 |
| 2024-02-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1,171 |
| 2024-02-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,171 |
| 2024-02-06 | $23.81 | $23.85 | $23.81 | $23.85 | $23.85 | 100 |
| 2024-02-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2024-02-02 | $23.85 | $23.85 | $23.81 | $23.83 | $23.83 | 825 |
| 2024-02-01 | $23.66 | $23.71 | $23.66 | $23.71 | $23.71 | 556 |
| 2024-01-31 | $23.67 | $23.67 | $23.48 | $23.48 | $23.48 | 5,682 |
| 2024-01-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 88 |
| 2024-01-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-26 | $23.71 | $23.71 | $23.68 | $23.68 | $23.68 | 334 |
| 2024-01-25 | $23.65 | $23.68 | $23.65 | $23.68 | $23.68 | 100 |
| 2024-01-24 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 12,364 |
| 2024-01-23 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 21 |
| 2024-01-22 | $23.55 | $23.57 | $23.55 | $23.57 | $23.57 | 216 |
| 2024-01-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2024-01-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 25,597 |
| 2024-01-17 | $23.15 | $23.23 | $23.15 | $23.16 | $23.16 | 25,597 |
| 2024-01-16 | $23.28 | $23.31 | $23.28 | $23.31 | $23.31 | 1,379 |
| 2024-01-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1,800 |
| 2024-01-11 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 1,800 |
| 2024-01-10 | $23.29 | $23.30 | $23.27 | $23.27 | $23.27 | 9,517 |
| 2024-01-09 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 600 |
| 2024-01-08 | $23.25 | $23.25 | $23.24 | $23.24 | $23.24 | 600 |
| 2024-01-05 | $23.06 | $23.06 | $23.04 | $23.04 | $23.04 | 600 |
| 2024-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,355 |
| 2024-01-02 | $23.23 | $23.23 | $23.12 | $23.17 | $23.17 | 1,355 |
| 2023-12-29 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 4,911 |
| 2023-12-28 | $23.29 | $23.30 | $23.26 | $23.26 | $23.26 | 4,911 |
| 2023-12-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-12-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-12-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2 |
| 2023-12-21 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-12-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 9 |
| 2023-12-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 9 |
| 2023-12-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-12-15 | $23.03 | $23.06 | $23.00 | $23.05 | $23.05 | 5,686 |
| 2023-12-14 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 10,894 |
| 2023-12-13 | $22.78 | $22.98 | $22.77 | $22.98 | $22.98 | 10,894 |
| 2023-12-12 | $22.75 | $22.78 | $22.75 | $22.78 | $22.78 | 700 |
| 2023-12-11 | $22.74 | $22.76 | $22.71 | $22.71 | $22.71 | 776 |
| 2023-12-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 7 |
| 2023-12-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 13,601 |
| 2023-12-06 | $22.49 | $22.51 | $22.44 | $22.44 | $22.44 | 13,601 |
| 2023-12-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2023-12-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-12-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 500 |
| 2023-11-30 | $22.46 | $22.52 | $22.46 | $22.52 | $22.52 | 500 |
| 2023-11-29 | $22.55 | $22.55 | $22.46 | $22.46 | $22.46 | 844 |
| 2023-11-28 | $22.49 | $22.51 | $22.46 | $22.46 | $22.46 | 25,038 |
| 2023-11-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2,111 |
| 2023-11-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 6 |
| 2023-11-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 6 |
| 2023-11-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 500 |
| 2023-11-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 500 |
| 2023-11-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2023-11-16 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 2,339 |
| 2023-11-15 | $22.26 | $22.28 | $22.26 | $22.28 | $22.28 | 500 |
| 2023-11-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 148 |
| 2023-11-13 | $21.88 | $21.97 | $21.88 | $21.97 | $21.97 | 11,271 |
| 2023-11-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 81 |
| 2023-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1,184 |
| 2023-11-08 | $21.88 | $21.88 | $21.85 | $21.85 | $21.85 | 1,184 |
| 2023-11-07 | $21.87 | $21.89 | $21.86 | $21.86 | $21.86 | 1,141 |
| 2023-11-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2023-11-03 | $21.78 | $21.81 | $21.75 | $21.81 | $21.81 | 939 |
| 2023-11-02 | $21.64 | $21.67 | $21.61 | $21.67 | $21.67 | 1,513 |
| 2023-11-01 | $21.36 | $21.44 | $21.36 | $21.44 | $21.44 | 3,608 |
| 2023-10-31 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2,169 |
| 2023-10-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 2,169 |
| 2023-10-27 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-10-26 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-10-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-10-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-10-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-10-20 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-10-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,103 |
| 2023-10-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,103 |
| 2023-10-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-10-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-10-13 | $21.83 | $21.83 | $21.74 | $21.74 | $21.74 | 300 |
| 2023-10-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-10-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 3,207 |
| 2023-10-10 | $21.87 | $21.87 | $21.82 | $21.82 | $21.82 | 3,207 |
| 2023-10-09 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 2,446 |
| 2023-10-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-10-05 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-10-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-10-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2023-10-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-09-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-09-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 231 |
| 2023-09-27 | $21.56 | $21.56 | $21.55 | $21.55 | $21.55 | 231 |
| 2023-09-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,127 |
| 2023-09-25 | $21.66 | $21.74 | $21.65 | $21.74 | $21.74 | 2,400 |
| 2023-09-22 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 754 |
| 2023-09-21 | $21.83 | $21.83 | $21.73 | $21.73 | $21.73 | 1,210 |
| 2023-09-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-09-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 82 |
| 2023-09-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 82 |
| 2023-09-15 | $22.09 | $22.09 | $22.08 | $22.08 | $22.08 | 916 |
| 2023-09-14 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 19,600 |
| 2023-09-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 241 |
| 2023-09-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 241 |
| 2023-09-11 | $22.21 | $22.22 | $22.15 | $22.15 | $22.15 | 12,445 |
| 2023-09-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-09-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-09-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-09-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-08-31 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 100 |
| 2023-08-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 2023-08-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 158 |
| 2023-08-28 | $22.00 | $22.05 | $21.97 | $21.97 | $21.97 | 12,004 |
| 2023-08-25 | $21.90 | $21.95 | $21.85 | $21.95 | $21.95 | 5,882 |
| 2023-08-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-08-23 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 400 |
| 2023-08-22 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 400 |
| 2023-08-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-08-18 | $21.79 | $21.84 | $21.79 | $21.84 | $21.84 | 3,000 |
| 2023-08-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 196 |
| 2023-08-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 196 |
| 2023-08-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1,400 |
| 2023-08-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 360 |
| 2023-08-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 360 |
| 2023-08-09 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 500 |
| 2023-08-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 284 |
| 2023-08-07 | $22.24 | $22.27 | $22.22 | $22.24 | $22.24 | 6,004 |
| 2023-08-04 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-08-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 804 |
| 2023-08-02 | $22.26 | $22.26 | $22.24 | $22.24 | $22.24 | 804 |
| 2023-08-01 | $22.38 | $22.42 | $22.38 | $22.40 | $22.40 | 2,276 |
| 2023-07-31 | $22.45 | $22.45 | $22.41 | $22.45 | $22.45 | 11,612 |
| 2023-07-28 | $22.45 | $22.45 | $22.43 | $22.43 | $22.43 | 200 |
| 2023-07-27 | $22.48 | $22.49 | $22.32 | $22.32 | $22.32 | 1,515 |
| 2023-07-26 | $22.37 | $22.39 | $22.37 | $22.37 | $22.37 | 1,716 |
| 2023-07-25 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 12,082 |
| 2023-07-24 | $22.37 | $22.38 | $22.34 | $22.34 | $22.34 | 12,082 |
| 2023-07-21 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 200 |
| 2023-07-20 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 29,716 |
| 2023-07-19 | $22.39 | $22.39 | $22.38 | $22.38 | $22.38 | 120 |
| 2023-07-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 6,667 |
| 2023-07-17 | $22.26 | $22.30 | $22.22 | $22.22 | $22.22 | 6,667 |
| 2023-07-14 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 829 |
| 2023-07-13 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 829 |
| 2023-07-12 | $22.14 | $22.16 | $22.12 | $22.12 | $22.12 | 602 |
| 2023-07-11 | $22.01 | $22.01 | $21.98 | $22.01 | $22.01 | 1,550 |
| 2023-07-10 | $21.93 | $21.95 | $21.89 | $21.89 | $21.89 | 3,918 |
| 2023-07-07 | $21.96 | $21.99 | $21.90 | $21.90 | $21.90 | 299 |
| 2023-07-06 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 5,349 |
| 2023-07-05 | $22.04 | $22.04 | $22.03 | $22.03 | $22.03 | 4,227 |
| 2023-07-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,425 |
| 2023-06-30 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-06-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-28 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 200 |
| 2023-06-27 | $21.89 | $21.96 | $21.89 | $21.96 | $21.96 | 200 |
| 2023-06-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-06-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 400 |
| 2023-06-22 | $21.84 | $21.90 | $21.84 | $21.90 | $21.90 | 400 |
| 2023-06-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-06-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-06-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-06-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1,482 |
| 2023-06-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,482 |
| 2023-06-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 154 |
| 2023-06-12 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 154 |
| 2023-06-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-06-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 3,954 |
| 2023-06-07 | $21.53 | $21.53 | $21.44 | $21.44 | $21.44 | 3,954 |
| 2023-06-06 | $21.48 | $21.52 | $21.44 | $21.52 | $21.52 | 682 |
| 2023-06-05 | $21.56 | $21.57 | $21.43 | $21.43 | $21.43 | 6,163 |
| 2023-06-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-01 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2023-05-31 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 200 |
| 2023-05-30 | $21.18 | $21.18 | $21.16 | $21.16 | $21.16 | 200 |
| 2023-05-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-05-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 632 |
| 2023-05-24 | $20.80 | $20.83 | $20.79 | $20.79 | $20.79 | 632 |
| 2023-05-23 | $21.09 | $21.09 | $20.94 | $20.94 | $20.94 | 900 |
| 2023-05-22 | $21.11 | $21.13 | $21.11 | $21.11 | $21.11 | 400 |
| 2023-05-19 | $21.14 | $21.14 | $21.07 | $21.07 | $21.07 | 3,989 |
| 2023-05-18 | $20.99 | $21.13 | $20.99 | $21.13 | $21.13 | 200 |
| 2023-05-17 | $20.90 | $20.96 | $20.90 | $20.96 | $20.96 | 3,100 |
| 2023-05-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2023-05-15 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 100 |
| 2023-05-12 | $20.78 | $20.79 | $20.76 | $20.79 | $20.79 | 400 |
| 2023-05-11 | $20.82 | $20.83 | $20.78 | $20.81 | $20.81 | 8,850 |
| 2023-05-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-05-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2023-05-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-05-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-05-04 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 407 |
| 2023-05-03 | $20.79 | $20.79 | $20.63 | $20.63 | $20.63 | 407 |
| 2023-05-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 100 |
| 2023-05-01 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 100 |
| 2023-04-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-04-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4,136 |
| 2023-04-26 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 4,136 |
| 2023-04-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-04-21 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-04-20 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-19 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 100 |
| 2023-04-18 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 100 |
| 2023-04-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-04-14 | $20.74 | $20.76 | $20.74 | $20.76 | $20.76 | 200 |
| 2023-04-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2023-04-11 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2023-04-10 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-04-06 | $20.59 | $20.62 | $20.59 | $20.62 | $20.62 | 11,000 |
| 2023-04-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2,600 |
| 2023-04-04 | $20.57 | $20.59 | $20.54 | $20.59 | $20.59 | 2,600 |
| 2023-04-03 | $20.67 | $20.67 | $20.62 | $20.65 | $20.65 | 5,538 |
| 2023-03-31 | $20.60 | $20.61 | $20.60 | $20.61 | $20.61 | 2,697 |
| 2023-03-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
| 2023-03-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 506 |
| 2023-03-28 | $20.11 | $20.12 | $20.11 | $20.12 | $20.12 | 14,600 |
| 2023-03-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-03-24 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-03-23 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-03-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-03-21 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2023-03-20 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-03-17 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1,544 |
| 2023-03-16 | $19.85 | $20.07 | $19.85 | $20.07 | $20.07 | 1,544 |
| 2023-03-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,744 |
| 2023-03-14 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 5,100 |
| 2023-03-13 | $19.64 | $19.80 | $19.63 | $19.70 | $19.70 | 5,100 |
| 2023-03-10 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-03-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-03-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 2,156 |
| 2023-03-07 | $20.22 | $20.23 | $20.11 | $20.11 | $20.11 | 2,156 |
| 2023-03-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 98 |
| 2023-03-03 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-03-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 100 |
| 2023-02-28 | $20.12 | $20.12 | $20.10 | $20.10 | $20.10 | 100 |
| 2023-02-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-02-24 | $20.09 | $20.09 | $20.03 | $20.07 | $20.07 | 373 |
| 2023-02-23 | $20.13 | $20.21 | $20.13 | $20.21 | $20.21 | 2,205 |
| 2023-02-22 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2023-02-21 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 600 |
| 2023-02-17 | $20.38 | $20.41 | $20.38 | $20.41 | $20.41 | 600 |
| 2023-02-16 | $20.52 | $20.52 | $20.44 | $20.44 | $20.44 | 200 |
| 2023-02-15 | $20.56 | $20.60 | $20.56 | $20.58 | $20.58 | 1,200 |
| 2023-02-14 | $20.59 | $20.59 | $20.57 | $20.57 | $20.57 | 2,061 |
| 2023-02-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-02-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2023-02-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 2 |
| 2023-02-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2 |
| 2023-02-07 | $20.53 | $20.61 | $20.53 | $20.61 | $20.61 | 100 |
| 2023-02-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 440 |
| 2023-02-03 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 440 |
| 2023-02-02 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-02-01 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-01-31 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-01-30 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-01-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 48 |
| 2023-01-26 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 48 |
| 2023-01-25 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-01-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-01-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 177 |
| 2023-01-20 | $19.96 | $20.06 | $19.96 | $20.06 | $20.06 | 177 |
| 2023-01-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-01-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-17 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2023-01-13 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-01-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-01-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 100 |
| 2023-01-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 100 |
| 2023-01-05 | $19.55 | $19.55 | $19.53 | $19.53 | $19.53 | 100 |
| 2023-01-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 892 |
| 2023-01-03 | $19.60 | $19.60 | $19.53 | $19.59 | $19.59 | 300 |
| 2022-12-30 | $19.55 | $19.62 | $19.55 | $19.62 | $19.62 | 200 |
| 2022-12-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-12-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2,303 |
| 2022-12-27 | $19.62 | $19.62 | $19.60 | $19.62 | $19.62 | 2,303 |
| 2022-12-23 | $19.60 | $19.64 | $19.60 | $19.64 | $19.64 | 400 |
| 2022-12-22 | $19.53 | $19.57 | $19.53 | $19.57 | $19.57 | 207 |
| 2022-12-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 4,197 |
| 2022-12-20 | $19.54 | $19.61 | $19.54 | $19.57 | $19.57 | 4,197 |
| 2022-12-19 | $19.59 | $19.59 | $19.49 | $19.53 | $19.53 | 6,132 |
| 2022-12-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 5,514 |
| 2022-12-15 | $19.79 | $19.82 | $19.75 | $19.77 | $19.77 | 5,514 |
| 2022-12-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2022-12-13 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1 |
| 2022-12-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 225 |
| 2022-12-09 | $19.89 | $19.89 | $19.83 | $19.83 | $19.83 | 225 |
| 2022-12-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1,994 |
| 2022-12-07 | $19.85 | $19.85 | $19.81 | $19.81 | $19.81 | 1,994 |
| 2022-12-06 | $19.83 | $19.87 | $19.81 | $19.81 | $19.81 | 2,194 |
| 2022-12-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-12-02 | $20.04 | $20.10 | $20.03 | $20.10 | $20.10 | 6,839 |
| 2022-12-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 1,029 |
| 2022-11-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-11-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2022-11-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-11-25 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-11-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2022-11-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-11-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 220 |
| 2022-11-18 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 220 |
| 2022-11-17 | $19.72 | $19.75 | $19.72 | $19.75 | $19.75 | 1,800 |
| 2022-11-16 | $19.79 | $19.80 | $19.78 | $19.78 | $19.78 | 201 |
| 2022-11-15 | $20.04 | $20.04 | $19.83 | $19.83 | $19.83 | 1,620 |
| 2022-11-14 | $19.85 | $19.85 | $19.80 | $19.80 | $19.80 | 7,139 |
| 2022-11-11 | $19.78 | $19.85 | $19.76 | $19.85 | $19.85 | 501 |
| 2022-11-10 | $19.77 | $19.77 | $19.76 | $19.76 | $19.76 | 200 |
| 2022-11-09 | $19.40 | $19.40 | $19.24 | $19.27 | $19.27 | 3,043 |
| 2022-11-08 | $19.51 | $19.51 | $19.46 | $19.46 | $19.46 | 200 |
| 2022-11-07 | $19.36 | $19.41 | $19.36 | $19.41 | $19.41 | 300 |
| 2022-11-04 | $19.20 | $19.30 | $19.20 | $19.29 | $19.29 | 400 |
| 2022-11-03 | $19.23 | $19.23 | $19.19 | $19.19 | $19.19 | 100 |
| 2022-11-02 | $19.50 | $19.50 | $19.31 | $19.31 | $19.31 | 3,064 |
| 2022-11-01 | $19.51 | $19.51 | $19.46 | $19.46 | $19.46 | 2,636 |
| 2022-10-31 | $19.52 | $19.52 | $19.48 | $19.52 | $19.52 | 207 |
| 2022-10-28 | $19.52 | $19.54 | $19.52 | $19.54 | $19.54 | 2,300 |
| 2022-10-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,345 |
| 2022-10-26 | $19.37 | $19.42 | $19.35 | $19.38 | $19.38 | 2,345 |
| 2022-10-25 | $19.41 | $19.42 | $19.41 | $19.42 | $19.42 | 100 |
| 2022-10-24 | $19.25 | $19.28 | $19.25 | $19.28 | $19.28 | 112 |
| 2022-10-21 | $19.11 | $19.17 | $19.11 | $19.17 | $19.17 | 1,000 |
| 2022-10-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 12 |
| 2022-10-19 | $18.98 | $19.01 | $18.97 | $19.01 | $19.01 | 1,086 |
| 2022-10-18 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 414 |
| 2022-10-17 | $18.98 | $19.01 | $18.96 | $18.96 | $18.96 | 3,680 |
| 2022-10-14 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 233 |
| 2022-10-13 | $18.83 | $18.98 | $18.83 | $18.98 | $18.98 | 927 |
| 2022-10-12 | $18.81 | $18.82 | $18.76 | $18.76 | $18.76 | 1,355 |
| 2022-10-11 | $18.87 | $18.89 | $18.77 | $18.77 | $18.77 | 1,877 |
| 2022-10-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-10-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2022-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 6,696 |
| 2022-10-05 | $19.24 | $19.28 | $19.24 | $19.27 | $19.27 | 6,696 |
| 2022-10-04 | $19.30 | $19.34 | $19.30 | $19.31 | $19.31 | 4,750 |
| 2022-10-03 | $18.99 | $19.06 | $18.99 | $19.04 | $19.04 | 371 |
| 2022-09-30 | $19.00 | $19.00 | $18.82 | $18.82 | $18.82 | 300 |
| 2022-09-29 | $18.91 | $18.97 | $18.89 | $18.94 | $18.94 | 500 |
| 2022-09-28 | $18.92 | $19.14 | $18.92 | $19.14 | $19.14 | 2,400 |
| 2022-09-27 | $19.06 | $19.09 | $18.90 | $18.92 | $18.92 | 2,688 |
| 2022-09-26 | $18.99 | $18.99 | $18.98 | $18.98 | $18.98 | 274 |
| 2022-09-23 | $18.99 | $19.02 | $18.99 | $19.02 | $19.02 | 127 |
| 2022-09-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 179 |
| 2022-09-21 | $19.38 | $19.38 | $19.30 | $19.30 | $19.30 | 324 |
| 2022-09-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 16 |
| 2022-09-19 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 100 |
| 2022-09-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 99 |
| 2022-09-15 | $19.62 | $19.62 | $19.57 | $19.57 | $19.57 | 123 |
| 2022-09-14 | $19.64 | $19.66 | $19.64 | $19.66 | $19.66 | 374 |
| 2022-09-13 | $19.76 | $19.76 | $19.65 | $19.65 | $19.65 | 2,100 |
| 2022-09-12 | $19.98 | $20.00 | $19.97 | $20.00 | $20.00 | 280 |
| 2022-09-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 27,119 |
| 2022-09-08 | $19.77 | $19.81 | $19.77 | $19.79 | $19.79 | 27,119 |
| 2022-09-07 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 5,069 |
| 2022-09-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 80 |
| 2022-09-02 | $19.80 | $19.80 | $19.62 | $19.62 | $19.62 | 1,874 |
| 2022-09-01 | $19.64 | $19.69 | $19.64 | $19.69 | $19.69 | 100 |
| 2022-08-31 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 68 |
| 2022-08-30 | $19.75 | $19.75 | $19.73 | $19.73 | $19.73 | 506 |
| 2022-08-29 | $19.87 | $19.87 | $19.82 | $19.82 | $19.82 | 1,106 |
| 2022-08-26 | $20.05 | $20.05 | $19.90 | $19.90 | $19.90 | 196 |
| 2022-08-25 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 74 |
| 2022-08-24 | $20.05 | $20.05 | $20.03 | $20.03 | $20.03 | 200 |
| 2022-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2022-08-22 | $20.02 | $20.02 | $20.01 | $20.01 | $20.01 | 500 |
| 2022-08-19 | $20.19 | $20.19 | $20.17 | $20.17 | $20.17 | 274 |
| 2022-08-18 | $20.25 | $20.28 | $20.25 | $20.25 | $20.25 | 412 |
| 2022-08-17 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 1,271 |
| 2022-08-16 | $20.29 | $20.30 | $20.29 | $20.29 | $20.29 | 448 |
| 2022-08-15 | $20.18 | $20.27 | $20.18 | $20.27 | $20.27 | 650 |
| 2022-08-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2,148 |
| 2022-08-11 | $20.24 | $20.24 | $20.12 | $20.12 | $20.12 | 2,148 |
| 2022-08-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 74 |
| 2022-08-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 74 |
| 2022-08-08 | $20.07 | $20.07 | $19.96 | $19.98 | $19.98 | 14,965 |
| 2022-08-05 | $19.99 | $19.99 | $19.97 | $19.97 | $19.97 | 206 |
| 2022-08-04 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 100 |
| 2022-08-03 | $20.01 | $20.09 | $20.01 | $20.07 | $20.07 | 8,274 |
| 2022-08-02 | $19.95 | $20.03 | $19.95 | $19.97 | $19.97 | 4,882 |
| 2022-08-01 | $19.98 | $20.03 | $19.98 | $19.99 | $19.99 | 2,839 |
| 2022-07-29 | $19.99 | $20.02 | $19.99 | $20.02 | $20.02 | 1,400 |
| 2022-07-28 | $19.78 | $19.90 | $19.78 | $19.90 | $19.90 | 3,600 |
| 2022-07-27 | $19.70 | $19.81 | $19.64 | $19.81 | $19.81 | 6,246 |
| 2022-07-26 | $19.63 | $19.65 | $19.59 | $19.59 | $19.59 | 3,700 |
| 2022-07-25 | $19.65 | $19.68 | $19.65 | $19.68 | $19.68 | 2,000 |
| 2022-07-22 | $19.72 | $19.73 | $19.64 | $19.64 | $19.64 | 2,400 |
| 2022-07-21 | $19.61 | $19.72 | $19.61 | $19.71 | $19.71 | 4,049 |
| 2022-07-20 | $19.58 | $19.64 | $19.55 | $19.64 | $19.64 | 4,400 |
| 2022-07-19 | $19.44 | $19.61 | $19.44 | $19.59 | $19.59 | 13,500 |
| 2022-07-18 | $19.47 | $19.48 | $19.34 | $19.34 | $19.34 | 7,837 |
| 2022-07-15 | $19.34 | $19.45 | $19.32 | $19.45 | $19.45 | 16,361 |
| 2022-07-14 | $19.08 | $19.26 | $19.08 | $19.25 | $19.25 | 3,741 |
| 2022-07-13 | $19.23 | $19.30 | $19.22 | $19.29 | $19.29 | 4,980 |
| 2022-07-12 | $19.40 | $19.45 | $19.34 | $19.34 | $19.34 | 16,931 |
| 2022-07-11 | $19.40 | $19.42 | $19.39 | $19.39 | $19.39 | 3,100 |
| 2022-07-08 | $19.47 | $19.53 | $19.47 | $19.48 | $19.48 | 5,642 |
| 2022-07-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 100 |
| 2022-07-06 | $19.36 | $19.39 | $19.32 | $19.39 | $19.39 | 45,768 |
| 2022-07-05 | $19.22 | $19.36 | $19.22 | $19.36 | $19.36 | 100 |
| 2022-07-01 | $19.19 | $19.32 | $19.19 | $19.32 | $19.32 | 5,521 |
| 2022-06-30 | $19.28 | $19.28 | $19.24 | $19.27 | $19.27 | 13,164 |
| 2022-06-29 | $19.25 | $19.30 | $19.23 | $19.23 | $19.23 | 54,715 |
| 2022-06-28 | $19.24 | $19.28 | $19.23 | $19.26 | $19.26 | 11,153 |
| 2022-06-27 | $19.24 | $19.27 | $19.24 | $19.27 | $19.27 | 10,149 |
| 2022-06-24 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 187 |
| 2022-06-23 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 100 |
| 2022-06-22 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 627 |
| 2022-06-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 14,764 |
| 2022-06-17 | $19.29 | $19.29 | $19.26 | $19.26 | $19.26 | 3,252 |
| 2022-06-16 | $19.27 | $19.27 | $19.26 | $19.26 | $19.26 | 649 |
| 2022-06-15 | $19.31 | $19.31 | $19.30 | $19.30 | $19.30 | 132 |
| 2022-06-14 | $19.32 | $19.32 | $19.28 | $19.28 | $19.28 | 9,754 |
| 2022-06-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 8,424 |
| 2022-06-10 | $19.44 | $19.46 | $19.36 | $19.36 | $19.36 | 8,424 |
| 2022-06-09 | $19.59 | $19.59 | $19.55 | $19.55 | $19.55 | 170 |
| 2022-06-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 45 |
| 2022-06-07 | $19.78 | $19.95 | $19.76 | $19.95 | $19.95 | 8,451 |
| 2022-06-06 | $19.84 | $19.86 | $19.83 | $19.83 | $19.83 | 1,236 |
| 2022-06-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 97 |
| 2022-06-02 | $19.96 | $20.00 | $19.96 | $20.00 | $20.00 | 271 |
| 2022-06-01 | $19.89 | $20.20 | $19.89 | $19.89 | $19.89 | 2,285 |
| 2022-05-31 | $20.00 | $20.00 | $19.87 | $19.87 | $19.87 | 5,433 |
| 2022-05-27 | $19.93 | $19.99 | $19.93 | $19.97 | $19.97 | 915 |
| 2022-05-26 | $19.80 | $19.80 | $19.76 | $19.76 | $19.76 | 5,833 |
| 2022-05-25 | $19.64 | $19.66 | $19.60 | $19.60 | $19.60 | 7,149 |
| 2022-05-24 | $19.52 | $19.60 | $19.52 | $19.57 | $19.57 | 306 |
| 2022-05-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-05-20 | $19.40 | $19.50 | $19.39 | $19.49 | $19.49 | 3,245 |
| 2022-05-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 3,984 |
| 2022-05-18 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 176 |
| 2022-05-17 | $19.84 | $19.90 | $19.84 | $19.89 | $19.89 | 1,713 |
| 2022-05-16 | $19.75 | $19.75 | $19.71 | $19.71 | $19.71 | 4,648 |
| 2022-05-13 | $19.83 | $19.83 | $19.74 | $19.78 | $19.78 | 2,178 |
| 2022-05-12 | $19.62 | $19.62 | $19.56 | $19.60 | $19.60 | 2,345 |
| 2022-05-11 | $19.80 | $19.80 | $19.63 | $19.63 | $19.63 | 1,884 |
| 2022-05-10 | $19.82 | $19.83 | $19.81 | $19.81 | $19.81 | 2,221 |
| 2022-05-09 | $19.97 | $19.97 | $19.77 | $19.77 | $19.77 | 3,034 |
| 2022-05-06 | $20.07 | $20.11 | $20.07 | $20.11 | $20.11 | 535 |
| 2022-05-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 99 |
| 2022-05-04 | $20.54 | $20.57 | $20.51 | $20.51 | $20.51 | 19,354 |
| 2022-05-03 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 7,988 |
| 2022-05-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 98 |
| 2022-04-29 | $20.42 | $20.42 | $20.11 | $20.11 | $20.11 | 5,953 |
| 2022-04-28 | $20.56 | $20.57 | $20.51 | $20.51 | $20.51 | 900 |
| 2022-04-27 | $20.18 | $20.28 | $20.18 | $20.26 | $20.26 | 9,053 |
| 2022-04-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 15 |
| 2022-04-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 110 |
| 2022-04-22 | $20.56 | $20.58 | $20.50 | $20.50 | $20.50 | 4,146 |
| 2022-04-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-04-20 | $20.98 | $20.98 | $20.96 | $20.96 | $20.96 | 2,954 |
| 2022-04-19 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 6 |
| 2022-04-18 | $20.87 | $20.87 | $20.79 | $20.82 | $20.82 | 6,762 |
| 2022-04-14 | $20.82 | $20.82 | $20.80 | $20.80 | $20.80 | 362 |
| 2022-04-13 | $20.96 | $20.96 | $20.91 | $20.91 | $20.91 | 113 |
| 2022-04-12 | $20.81 | $20.81 | $20.79 | $20.79 | $20.79 | 9,858 |
| 2022-04-11 | $20.95 | $20.95 | $20.92 | $20.92 | $20.92 | 3,964 |
| 2022-04-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 42 |
| 2022-04-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 110 |
| 2022-04-06 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-04-05 | $21.10 | $21.10 | $21.08 | $21.09 | $21.09 | 246 |
| 2022-04-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2,019 |
| 2022-04-01 | $21.02 | $21.08 | $21.02 | $21.08 | $21.08 | 2,019 |
| 2022-03-31 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2022-03-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 12 |
| 2022-03-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,991 |
| 2022-03-28 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 3,991 |
| 2022-03-25 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 4 |
| 2022-03-24 | $21.01 | $21.01 | $20.99 | $21.01 | $21.01 | 842 |
| 2022-03-23 | $20.95 | $20.96 | $20.93 | $20.93 | $20.93 | 4,098 |
| 2022-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 37 |
| 2022-03-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 11,917 |
| 2022-03-18 | $20.81 | $20.93 | $20.81 | $20.93 | $20.93 | 7,100 |
| 2022-03-17 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 197 |
| 2022-03-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 12 |
| 2022-03-15 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 7,900 |
| 2022-03-14 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 27 |
| 2022-03-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 27 |
| 2022-03-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 69 |
| 2022-03-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 11,876 |
| 2022-03-08 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 461 |
| 2022-03-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 20 |
| 2022-03-04 | $20.61 | $20.64 | $20.61 | $20.64 | $20.64 | 169 |
| 2022-03-03 | $20.72 | $20.72 | $20.71 | $20.71 | $20.71 | 7,914 |
| 2022-03-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 106 |
| 2022-03-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-02-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-02-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 7,903 |
| 2022-02-24 | $20.55 | $20.55 | $20.53 | $20.53 | $20.53 | 7,903 |
| 2022-02-23 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 67 |
| 2022-02-22 | $20.64 | $20.64 | $20.59 | $20.59 | $20.59 | 107 |
| 2022-02-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 103 |
| 2022-02-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 95 |
| 2022-02-16 | $20.86 | $20.92 | $20.86 | $20.92 | $20.92 | 815 |
| 2022-02-15 | $20.85 | $20.87 | $20.79 | $20.87 | $20.87 | 5,230 |
| 2022-02-14 | $20.77 | $20.78 | $20.68 | $20.74 | $20.74 | 8,573 |
| 2022-02-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 7 |
| 2022-02-10 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 10,117 |
| 2022-02-09 | $21.09 | $21.11 | $21.03 | $21.07 | $21.07 | 14,952 |
| 2022-02-08 | $20.87 | $20.97 | $20.87 | $20.97 | $20.97 | 496 |
| 2022-02-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 41 |
| 2022-02-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 72 |
| 2022-02-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 7 |
| 2022-02-02 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 129 |
| 2022-02-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2022-01-31 | $20.90 | $20.94 | $20.90 | $20.94 | $20.94 | 10,173 |
| 2022-01-28 | $20.72 | $20.78 | $20.72 | $20.78 | $20.78 | 139 |
| 2022-01-27 | $20.62 | $20.62 | $20.61 | $20.61 | $20.61 | 549 |
| 2022-01-26 | $20.80 | $20.83 | $20.59 | $20.60 | $20.60 | 1,316 |
| 2022-01-25 | $20.65 | $20.66 | $20.63 | $20.63 | $20.63 | 330 |
| 2022-01-24 | $20.42 | $20.71 | $20.32 | $20.71 | $20.71 | 2,487 |
| 2022-01-21 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-01-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-01-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-01-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 513 |
| 2022-01-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 513 |
| 2022-01-13 | $21.17 | $21.17 | $21.09 | $21.11 | $21.11 | 3,046 |
| 2022-01-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 500 |
| 2022-01-11 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 139 |
| 2022-01-10 | $21.09 | $21.12 | $21.09 | $21.11 | $21.11 | 314 |
| 2022-01-07 | $21.12 | $21.16 | $21.11 | $21.11 | $21.11 | 1,780 |
| 2022-01-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1 |
| 2022-01-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2022-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 171 |
| 2022-01-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 25 |
| 2021-12-31 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 67 |
| 2021-12-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 67 |
| 2021-12-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 5 |
| 2021-12-28 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5 |
| 2021-12-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 73 |
| 2021-12-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 136 |
| 2021-12-22 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 164 |
| 2021-12-21 | $21.00 | $21.02 | $21.00 | $21.02 | $21.02 | 323 |
| 2021-12-20 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 24 |
| 2021-12-17 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 9 |
| 2021-12-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 188 |
| 2021-12-15 | $21.03 | $21.11 | $21.03 | $21.11 | $21.11 | 369 |
| 2021-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 68 |
| 2021-12-13 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 18 |
| 2021-12-10 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 70 |
| 2021-12-09 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 237 |
| 2021-12-08 | $21.04 | $21.07 | $21.03 | $21.07 | $21.07 | 1,900 |
| 2021-12-07 | $21.06 | $21.06 | $21.01 | $21.01 | $21.01 | 558 |
| 2021-12-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 43 |
| 2021-12-03 | $20.79 | $20.83 | $20.79 | $20.83 | $20.83 | 9,580 |
| 2021-12-02 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 304 |
| 2021-12-01 | $21.01 | $21.01 | $20.83 | $20.83 | $20.83 | 13,283 |
| 2021-11-30 | $20.92 | $20.92 | $20.88 | $20.88 | $20.88 | 1,132 |
| 2021-11-29 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 943 |
| 2021-11-26 | $20.97 | $20.97 | $20.92 | $20.92 | $20.92 | 1,630 |
| 2021-11-24 | $21.08 | $21.09 | $21.08 | $21.09 | $21.09 | 100 |
| 2021-11-23 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 250 |
| 2021-11-22 | $21.15 | $21.15 | $21.07 | $21.07 | $21.07 | 2,000 |
| 2021-11-19 | $21.11 | $21.11 | $21.08 | $21.08 | $21.08 | 1,740 |
| 2021-11-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 560 |
| 2021-11-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 29 |
| 2021-11-16 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 482 |
| 2021-11-15 | $21.09 | $21.09 | $21.03 | $21.03 | $21.03 | 2,559 |
| 2021-11-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,337 |
| 2021-11-11 | $21.07 | $21.07 | $21.04 | $21.04 | $21.04 | 1,337 |
| 2021-11-10 | $21.09 | $21.09 | $21.03 | $21.03 | $21.03 | 201 |
| 2021-11-09 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 2,988 |
| 2021-11-08 | $21.12 | $21.12 | $21.10 | $21.10 | $21.10 | 279 |
| 2021-11-05 | $21.12 | $21.13 | $21.06 | $21.06 | $21.06 | 3,538 |
| 2021-11-04 | $21.09 | $21.09 | $21.08 | $21.08 | $21.08 | 343 |
| 2021-11-03 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 1,900 |
| 2021-11-02 | $21.04 | $21.05 | $21.02 | $21.02 | $21.02 | 400 |
| 2021-11-01 | $21.01 | $21.01 | $20.96 | $20.96 | $20.96 | 4,022 |
| 2021-10-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 29 |
| 2021-10-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2021-10-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 172 |
| 2021-10-26 | $20.98 | $21.00 | $20.97 | $20.97 | $20.97 | 1,205 |
| 2021-10-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2021-10-22 | $20.92 | $20.95 | $20.92 | $20.93 | $20.93 | 1,273 |
| 2021-10-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 412 |
| 2021-10-20 | $20.90 | $20.93 | $20.90 | $20.91 | $20.91 | 412 |
| 2021-10-19 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 4 |
| 2021-10-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 4 |
| 2021-10-15 | $20.79 | $20.91 | $20.79 | $20.91 | $20.91 | 33,056 |
| 2021-10-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2021-10-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 33,863 |
| 2021-10-12 | $20.62 | $20.64 | $20.60 | $20.60 | $20.60 | 33,863 |
| 2021-10-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2021-10-08 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2021-10-07 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2021-10-06 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 102 |
| 2021-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 102 |
| 2021-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4 |
| 2021-10-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2021-09-30 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2021-09-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-09-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2021-09-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2021-09-24 | $20.77 | $20.77 | $20.76 | $20.76 | $20.76 | 100 |
| 2021-09-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2021-09-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 200 |
| 2021-09-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 15 |
| 2021-09-20 | $20.47 | $20.54 | $20.43 | $20.54 | $20.54 | 22,560 |
| 2021-09-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2021-09-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 293 |
| 2021-09-15 | $20.76 | $20.79 | $20.76 | $20.79 | $20.79 | 293 |
| 2021-09-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1 |
| 2021-09-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 2 |
| 2021-09-10 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 2 |
| 2021-09-09 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 16,868 |
| 2021-09-08 | $20.81 | $20.83 | $20.76 | $20.76 | $20.76 | 16,868 |
| 2021-09-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 200 |
| 2021-09-03 | $20.89 | $20.89 | $20.86 | $20.86 | $20.86 | 200 |
| 2021-09-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 15,909 |
| 2021-09-01 | $20.88 | $20.89 | $20.88 | $20.89 | $20.89 | 15,909 |
| 2021-08-31 | $20.83 | $20.85 | $20.83 | $20.85 | $20.85 | 3,983 |
| 2021-08-30 | $20.86 | $20.86 | $20.82 | $20.85 | $20.85 | 7,120 |
| 2021-08-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2021-08-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 400 |
| 2021-08-25 | $20.79 | $20.81 | $20.78 | $20.78 | $20.78 | 400 |
| 2021-08-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 4 |
| 2021-08-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 4 |
| 2021-08-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 35,491 |
| 2021-08-19 | $20.53 | $20.64 | $20.53 | $20.59 | $20.59 | 35,491 |
| 2021-08-18 | $20.66 | $20.66 | $20.65 | $20.65 | $20.65 | 1,200 |
| 2021-08-17 | $20.67 | $20.68 | $20.65 | $20.65 | $20.65 | 6,000 |
| 2021-08-16 | $20.74 | $20.76 | $20.74 | $20.74 | $20.74 | 62,564 |
| 2021-08-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 300 |
| 2021-08-12 | $20.75 | $20.75 | $20.74 | $20.74 | $20.74 | 300 |
| 2021-08-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2021-08-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2021-08-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 965 |
| 2021-08-06 | $20.73 | $20.74 | $20.71 | $20.71 | $20.71 | 965 |
| 2021-08-05 | $20.69 | $20.71 | $20.69 | $20.71 | $20.71 | 7,956 |
| 2021-08-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1 |
| 2021-08-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2021-08-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 50 |
| 2021-07-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 50 |
| 2021-07-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3,747 |
| 2021-07-28 | $20.62 | $20.64 | $20.61 | $20.62 | $20.62 | 12,967 |
| 2021-07-27 | $20.62 | $20.64 | $20.60 | $20.63 | $20.63 | 6,700 |
| 2021-07-26 | $20.65 | $20.71 | $20.65 | $20.71 | $20.71 | 18,323 |
| 2021-07-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 5,289 |
| 2021-07-22 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 5,289 |
| 2021-07-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 5,397 |
| 2021-07-20 | $20.52 | $20.53 | $20.51 | $20.51 | $20.51 | 5,397 |
| 2021-07-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2021-07-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-07-15 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 17,123 |
| 2021-07-14 | $20.62 | $20.63 | $20.61 | $20.62 | $20.62 | 17,123 |
| 2021-07-13 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2021-07-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-07-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 150 |
| 2021-07-08 | $20.40 | $20.46 | $20.40 | $20.46 | $20.46 | 150 |
| 2021-07-07 | $20.54 | $20.57 | $20.54 | $20.57 | $20.57 | 1,300 |
| 2021-07-06 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 100 |
| 2021-07-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 2 |
| 2021-07-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1,077 |
Pacer Swan SOS Conservative (July) ETF (PSCJ) News Headlines
Recent Pacer Swan SOS Conservative (July) ETF (PSCJ) News
Similar Companies to Pacer Swan SOS Conservative (July) ETF (PSCJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |