Pacer Swan SOS Conservative (April) ETF (PSCW) Exchange: BATS
Data as of April 19, 2024
$23.07 ($-0.09) -0.40%
Pacer Swan SOS Conservative (April) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Conservative (April) ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.09 |
| Previous Close | $23.07 |
| High | $23.09 |
| Low | $23.07 |
| Adjusted Open | $23.09 |
| Previous Adjusted Close | $23.07 |
| Adjusted High | $23.09 |
| Adjusted Low | $23.07 |
About Pacer Swan SOS Conservative (April) ETF (PSCW)
Pacer Swan SOS Conservative (April) ETF
Invest in Pacer Swan SOS Conservative (April) ETF (PSCW)
Historical Stock Data for Pacer Swan SOS Conservative (April) ETF (PSCW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $23.09 | $23.09 | $23.07 | $23.07 | $23.07 | 157 |
| 2024-04-18 | $23.25 | $23.25 | $23.16 | $23.16 | $23.16 | 53,042 |
| 2024-04-17 | $23.31 | $23.31 | $23.27 | $23.28 | $23.28 | 268,728 |
| 2024-04-16 | $23.34 | $23.35 | $23.30 | $23.30 | $23.30 | 788 |
| 2024-04-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 404 |
| 2024-04-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 43 |
| 2024-04-11 | $23.57 | $23.72 | $23.57 | $23.69 | $23.69 | 241 |
| 2024-04-10 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 110 |
| 2024-04-09 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 130 |
| 2024-04-08 | $23.72 | $23.75 | $23.68 | $23.68 | $23.68 | 31,308 |
| 2024-04-05 | $23.65 | $23.70 | $23.65 | $23.70 | $23.70 | 141 |
| 2024-04-04 | $23.80 | $23.85 | $23.51 | $23.51 | $23.51 | 32,423 |
| 2024-04-03 | $23.71 | $23.74 | $23.69 | $23.69 | $23.69 | 28,577 |
| 2024-04-02 | $23.65 | $23.67 | $23.65 | $23.67 | $23.67 | 100 |
| 2024-04-01 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 220 |
| 2024-03-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 24 |
| 2024-03-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 24 |
| 2024-03-26 | $23.77 | $23.77 | $23.74 | $23.74 | $23.74 | 1,972 |
| 2024-03-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-03-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 501 |
| 2024-03-19 | $23.72 | $23.73 | $23.72 | $23.73 | $23.73 | 501 |
| 2024-03-18 | $23.71 | $23.72 | $23.71 | $23.71 | $23.71 | 7,229 |
| 2024-03-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 7,700 |
| 2024-03-14 | $23.70 | $23.71 | $23.69 | $23.71 | $23.71 | 7,700 |
| 2024-03-13 | $23.67 | $23.70 | $23.67 | $23.70 | $23.70 | 100 |
| 2024-03-12 | $23.69 | $23.69 | $23.67 | $23.67 | $23.67 | 8,639 |
| 2024-03-11 | $23.77 | $23.77 | $23.69 | $23.69 | $23.69 | 250 |
| 2024-03-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-03-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 200 |
| 2024-03-06 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 200 |
| 2024-03-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2,010 |
| 2024-03-04 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 201 |
| 2024-03-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2,020 |
| 2024-02-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 200 |
| 2024-02-28 | $23.63 | $23.65 | $23.63 | $23.65 | $23.65 | 200 |
| 2024-02-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2,040 |
| 2024-02-26 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2024-02-23 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 18,126 |
| 2024-02-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 2 |
| 2024-02-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 200 |
| 2024-02-20 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 200 |
| 2024-02-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2,050 |
| 2024-02-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2024-02-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 106 |
| 2024-02-13 | $23.56 | $23.56 | $23.52 | $23.52 | $23.52 | 106 |
| 2024-02-12 | $23.63 | $23.63 | $23.54 | $23.58 | $23.58 | 900 |
| 2024-02-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3,111 |
| 2024-02-08 | $23.52 | $23.56 | $23.52 | $23.56 | $23.56 | 100 |
| 2024-02-07 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1,040 |
| 2024-02-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2024-02-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2024-02-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 45 |
| 2024-02-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 800 |
| 2024-01-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3,347 |
| 2024-01-30 | $23.44 | $23.46 | $23.44 | $23.46 | $23.46 | 220 |
| 2024-01-29 | $23.44 | $23.46 | $23.44 | $23.46 | $23.46 | 346 |
| 2024-01-26 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 445 |
| 2024-01-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 271 |
| 2024-01-24 | $23.39 | $23.41 | $23.39 | $23.41 | $23.41 | 488 |
| 2024-01-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 221 |
| 2024-01-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 184 |
| 2024-01-19 | $23.34 | $23.37 | $23.34 | $23.37 | $23.37 | 230 |
| 2024-01-18 | $23.25 | $23.28 | $23.25 | $23.28 | $23.28 | 470 |
| 2024-01-17 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2,292 |
| 2024-01-16 | $23.21 | $23.24 | $23.21 | $23.24 | $23.24 | 1,365 |
| 2024-01-12 | $23.31 | $23.31 | $23.27 | $23.27 | $23.27 | 681 |
| 2024-01-11 | $23.21 | $23.26 | $23.21 | $23.26 | $23.26 | 1,227 |
| 2024-01-10 | $23.21 | $23.24 | $23.21 | $23.23 | $23.23 | 2,749 |
| 2024-01-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 43 |
| 2024-01-08 | $23.14 | $23.20 | $23.13 | $23.20 | $23.20 | 8,155 |
| 2024-01-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 7,040 |
| 2024-01-04 | $23.08 | $23.08 | $23.03 | $23.03 | $23.03 | 7,040 |
| 2024-01-03 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 5,812 |
| 2024-01-02 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-12-29 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-12-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 2,489 |
| 2023-12-27 | $23.03 | $23.14 | $23.03 | $23.14 | $23.14 | 2,489 |
| 2023-12-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-12-22 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 750 |
| 2023-12-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 5 |
| 2023-12-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 5 |
| 2023-12-19 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 1,102 |
| 2023-12-18 | $23.07 | $23.07 | $23.06 | $23.06 | $23.06 | 3,122 |
| 2023-12-15 | $23.01 | $23.06 | $23.00 | $23.00 | $23.00 | 1,100 |
| 2023-12-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 518 |
| 2023-12-13 | $22.98 | $22.98 | $22.97 | $22.97 | $22.97 | 518 |
| 2023-12-12 | $22.82 | $22.87 | $22.82 | $22.87 | $22.87 | 12,810 |
| 2023-12-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 176 |
| 2023-12-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 100 |
| 2023-12-07 | $22.67 | $22.69 | $22.67 | $22.69 | $22.69 | 100 |
| 2023-12-06 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1,115 |
| 2023-12-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2023-12-04 | $22.62 | $22.67 | $22.62 | $22.67 | $22.67 | 200 |
| 2023-12-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-11-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 3 |
| 2023-11-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 3 |
| 2023-11-28 | $22.58 | $22.62 | $22.57 | $22.62 | $22.62 | 2,880 |
| 2023-11-27 | $22.65 | $22.65 | $22.57 | $22.57 | $22.57 | 6,400 |
| 2023-11-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2023-11-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-11-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-11-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-11-17 | $22.42 | $22.50 | $22.42 | $22.44 | $22.44 | 4,334 |
| 2023-11-16 | $22.40 | $22.48 | $22.40 | $22.42 | $22.42 | 6,830 |
| 2023-11-15 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
| 2023-11-14 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 531 |
| 2023-11-13 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2023-11-10 | $21.96 | $22.13 | $21.96 | $22.13 | $22.13 | 1,125 |
| 2023-11-09 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1,125 |
| 2023-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,125 |
| 2023-11-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-11-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-11-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,500 |
| 2023-11-02 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 1,500 |
| 2023-11-01 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 1,084 |
| 2023-10-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 4,533 |
| 2023-10-30 | $21.26 | $21.28 | $21.25 | $21.25 | $21.25 | 4,533 |
| 2023-10-27 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 1 |
| 2023-10-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-10-25 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 13 |
| 2023-10-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4 |
| 2023-10-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4 |
| 2023-10-20 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-19 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 2,391 |
| 2023-10-18 | $21.82 | $21.83 | $21.74 | $21.74 | $21.74 | 2,391 |
| 2023-10-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-10-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-10-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-10-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-10-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,947 |
| 2023-10-10 | $21.98 | $21.98 | $21.89 | $21.89 | $21.89 | 1,947 |
| 2023-10-09 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 2,877 |
| 2023-10-06 | $21.56 | $21.71 | $21.56 | $21.71 | $21.71 | 100 |
| 2023-10-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 100 |
| 2023-10-04 | $21.54 | $21.56 | $21.54 | $21.56 | $21.56 | 100 |
| 2023-10-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-10-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-09-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 299 |
| 2023-09-28 | $21.65 | $21.68 | $21.65 | $21.67 | $21.67 | 299 |
| 2023-09-27 | $21.59 | $21.60 | $21.59 | $21.60 | $21.60 | 315 |
| 2023-09-26 | $21.65 | $21.65 | $21.57 | $21.57 | $21.57 | 6,157 |
| 2023-09-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-09-22 | $21.84 | $21.90 | $21.70 | $21.70 | $21.70 | 880 |
| 2023-09-21 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-09-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-09-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-09-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-09-15 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 2,114 |
| 2023-09-14 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 2,114 |
| 2023-09-13 | $22.11 | $22.11 | $22.10 | $22.10 | $22.10 | 338 |
| 2023-09-12 | $22.13 | $22.14 | $22.08 | $22.08 | $22.08 | 1,142 |
| 2023-09-11 | $22.16 | $22.16 | $22.12 | $22.12 | $22.12 | 2,642 |
| 2023-09-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 100 |
| 2023-09-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 100 |
| 2023-09-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 100 |
| 2023-09-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-09-01 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2023-08-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-08-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-08-29 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1,350 |
| 2023-08-28 | $21.97 | $21.97 | $21.94 | $21.94 | $21.94 | 1,350 |
| 2023-08-25 | $21.78 | $21.88 | $21.78 | $21.88 | $21.88 | 4,325 |
| 2023-08-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 200 |
| 2023-08-23 | $21.91 | $21.94 | $21.91 | $21.94 | $21.94 | 200 |
| 2023-08-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2023-08-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-08-18 | $21.73 | $21.78 | $21.73 | $21.78 | $21.78 | 525 |
| 2023-08-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 6,290 |
| 2023-08-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 6,290 |
| 2023-08-15 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 4,748 |
| 2023-08-14 | $22.02 | $22.03 | $22.00 | $22.03 | $22.03 | 1,313 |
| 2023-08-11 | $21.98 | $21.99 | $21.97 | $21.98 | $21.98 | 1,680 |
| 2023-08-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 3,084 |
| 2023-08-09 | $22.02 | $22.02 | $21.98 | $21.99 | $21.99 | 3,084 |
| 2023-08-08 | $22.01 | $22.06 | $22.01 | $22.06 | $22.06 | 1,300 |
| 2023-08-07 | $22.04 | $22.08 | $22.04 | $22.06 | $22.06 | 2,960 |
| 2023-08-04 | $22.08 | $22.10 | $21.99 | $21.99 | $21.99 | 6,594 |
| 2023-08-03 | $22.01 | $22.04 | $22.01 | $22.03 | $22.03 | 4,069 |
| 2023-08-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 42 |
| 2023-08-01 | $22.10 | $22.18 | $22.10 | $22.18 | $22.18 | 705 |
| 2023-07-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 243 |
| 2023-07-28 | $22.21 | $22.21 | $22.17 | $22.20 | $22.20 | 408 |
| 2023-07-27 | $22.14 | $22.14 | $22.09 | $22.12 | $22.12 | 1,388 |
| 2023-07-26 | $22.15 | $22.18 | $22.14 | $22.17 | $22.17 | 4,514 |
| 2023-07-25 | $22.15 | $22.18 | $22.15 | $22.18 | $22.18 | 173 |
| 2023-07-24 | $22.12 | $22.15 | $22.11 | $22.15 | $22.15 | 3,315 |
| 2023-07-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 98 |
| 2023-07-20 | $22.08 | $22.15 | $22.08 | $22.11 | $22.11 | 9,757 |
| 2023-07-19 | $22.15 | $22.18 | $22.10 | $22.16 | $22.16 | 347,919 |
| 2023-07-18 | $22.13 | $22.14 | $22.12 | $22.14 | $22.14 | 3,879 |
| 2023-07-17 | $22.14 | $22.15 | $22.09 | $22.09 | $22.09 | 2,420 |
| 2023-07-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-07-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 4,130 |
| 2023-07-12 | $22.06 | $22.06 | $22.02 | $22.02 | $22.02 | 4,130 |
| 2023-07-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 12,217 |
| 2023-07-10 | $21.90 | $21.90 | $21.86 | $21.86 | $21.86 | 12,217 |
| 2023-07-07 | $21.88 | $21.88 | $21.83 | $21.83 | $21.83 | 100 |
| 2023-07-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 120 |
| 2023-07-05 | $21.98 | $21.98 | $21.93 | $21.93 | $21.93 | 120 |
| 2023-07-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-06-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 6 |
| 2023-06-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5,700 |
| 2023-06-28 | $21.67 | $21.76 | $21.66 | $21.76 | $21.76 | 5,700 |
| 2023-06-27 | $21.75 | $21.81 | $21.75 | $21.77 | $21.77 | 2,847 |
| 2023-06-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 32 |
| 2023-06-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 9 |
| 2023-06-22 | $21.74 | $21.80 | $21.72 | $21.72 | $21.72 | 3,618 |
| 2023-06-21 | $21.76 | $21.77 | $21.72 | $21.72 | $21.72 | 3,252 |
| 2023-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-06-16 | $21.83 | $21.83 | $21.78 | $21.78 | $21.78 | 2,390 |
| 2023-06-15 | $21.74 | $21.81 | $21.74 | $21.81 | $21.81 | 1,155 |
| 2023-06-14 | $21.72 | $21.72 | $21.69 | $21.69 | $21.69 | 2,842 |
| 2023-06-13 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,500 |
| 2023-06-12 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-06-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 110 |
| 2023-06-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 13,676 |
| 2023-06-07 | $21.49 | $21.51 | $21.41 | $21.44 | $21.44 | 13,676 |
| 2023-06-06 | $21.44 | $21.51 | $21.44 | $21.51 | $21.51 | 3,650 |
| 2023-06-05 | $21.52 | $21.52 | $21.45 | $21.45 | $21.45 | 4,525 |
| 2023-06-02 | $21.45 | $21.52 | $21.45 | $21.49 | $21.49 | 7,014 |
| 2023-06-01 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 720 |
| 2023-05-31 | $21.17 | $21.24 | $21.16 | $21.24 | $21.24 | 1,500 |
| 2023-05-30 | $21.26 | $21.32 | $21.26 | $21.28 | $21.28 | 2,700 |
| 2023-05-26 | $21.28 | $21.31 | $21.28 | $21.29 | $21.29 | 1,420 |
| 2023-05-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 4,748 |
| 2023-05-24 | $21.04 | $21.05 | $21.04 | $21.05 | $21.05 | 4,748 |
| 2023-05-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-05-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-05-19 | $21.27 | $21.27 | $21.21 | $21.21 | $21.21 | 3,393 |
| 2023-05-18 | $21.16 | $21.27 | $21.14 | $21.27 | $21.27 | 3,800 |
| 2023-05-17 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 800 |
| 2023-05-16 | $21.15 | $21.15 | $21.04 | $21.04 | $21.04 | 800 |
| 2023-05-15 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-05-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 3,997 |
| 2023-05-11 | $21.06 | $21.14 | $21.02 | $21.09 | $21.09 | 3,997 |
| 2023-05-10 | $21.03 | $21.11 | $21.03 | $21.11 | $21.11 | 384 |
| 2023-05-09 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 100 |
| 2023-05-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-05-05 | $21.05 | $21.08 | $21.00 | $21.08 | $21.08 | 912 |
| 2023-05-04 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 421 |
| 2023-05-03 | $21.06 | $21.06 | $20.97 | $20.97 | $20.97 | 1,839 |
| 2023-05-02 | $21.19 | $21.19 | $20.98 | $21.05 | $21.05 | 4,695 |
| 2023-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 3,753 |
| 2023-04-28 | $21.04 | $21.18 | $21.04 | $21.15 | $21.15 | 3,753 |
| 2023-04-27 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 100 |
| 2023-04-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 8,920 |
| 2023-04-25 | $20.99 | $20.99 | $20.91 | $20.91 | $20.91 | 8,920 |
| 2023-04-24 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-04-21 | $21.04 | $21.08 | $20.99 | $21.05 | $21.05 | 5,073 |
| 2023-04-20 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 944 |
| 2023-04-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2023-04-18 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 857 |
| 2023-04-17 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 35 |
| 2023-04-14 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 950 |
| 2023-04-13 | $20.95 | $21.05 | $20.94 | $21.05 | $21.05 | 950 |
| 2023-04-12 | $21.05 | $21.05 | $20.92 | $20.92 | $20.92 | 1,120 |
| 2023-04-11 | $20.92 | $20.96 | $20.91 | $20.96 | $20.96 | 16,605 |
| 2023-04-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 100 |
| 2023-04-06 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 1,578 |
| 2023-04-05 | $20.83 | $20.90 | $20.82 | $20.90 | $20.90 | 3,031 |
| 2023-04-04 | $20.92 | $20.95 | $20.87 | $20.93 | $20.93 | 14,296 |
| 2023-04-03 | $20.92 | $20.98 | $20.87 | $20.93 | $20.93 | 28,082 |
| 2023-03-31 | $20.85 | $20.99 | $20.85 | $20.94 | $20.94 | 13,060 |
| 2023-03-30 | $20.94 | $20.94 | $20.89 | $20.94 | $20.94 | 5,263 |
| 2023-03-29 | $20.90 | $20.93 | $20.88 | $20.93 | $20.93 | 12,162 |
| 2023-03-28 | $20.90 | $20.93 | $20.88 | $20.93 | $20.93 | 10,130 |
| 2023-03-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 7,308 |
| 2023-03-24 | $20.89 | $20.96 | $20.88 | $20.93 | $20.93 | 7,308 |
| 2023-03-23 | $20.90 | $20.96 | $20.86 | $20.90 | $20.90 | 22,075 |
| 2023-03-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1,000 |
| 2023-03-21 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 1,000 |
| 2023-03-20 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 1,501 |
| 2023-03-17 | $20.90 | $20.94 | $20.86 | $20.90 | $20.90 | 2,600 |
| 2023-03-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 13,079 |
| 2023-03-15 | $20.92 | $20.93 | $20.87 | $20.87 | $20.87 | 13,079 |
| 2023-03-14 | $20.96 | $20.96 | $20.86 | $20.89 | $20.89 | 1,244 |
| 2023-03-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-03-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1,055 |
| 2023-03-09 | $20.86 | $20.88 | $20.86 | $20.88 | $20.88 | 1,055 |
| 2023-03-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 5,030 |
| 2023-03-07 | $20.91 | $20.91 | $20.87 | $20.87 | $20.87 | 5,030 |
| 2023-03-06 | $20.90 | $20.90 | $20.89 | $20.89 | $20.89 | 478 |
| 2023-03-03 | $20.88 | $20.89 | $20.88 | $20.89 | $20.89 | 1,294 |
| 2023-03-02 | $20.84 | $20.87 | $20.84 | $20.87 | $20.87 | 1,833 |
| 2023-03-01 | $20.86 | $20.86 | $20.84 | $20.84 | $20.84 | 1,380 |
| 2023-02-28 | $20.84 | $20.86 | $20.84 | $20.86 | $20.86 | 2,455 |
| 2023-02-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 901 |
| 2023-02-24 | $20.91 | $20.91 | $20.86 | $20.86 | $20.86 | 750 |
| 2023-02-23 | $20.91 | $20.91 | $20.86 | $20.86 | $20.86 | 5,605 |
| 2023-02-22 | $20.88 | $20.88 | $20.84 | $20.85 | $20.85 | 2,770 |
| 2023-02-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2023-02-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-02-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-02-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2,506 |
| 2023-02-14 | $20.96 | $20.99 | $20.93 | $20.99 | $20.99 | 2,506 |
| 2023-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 2023-02-10 | $20.92 | $20.96 | $20.92 | $20.96 | $20.96 | 1,706 |
| 2023-02-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2023-02-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 250 |
| 2023-02-06 | $20.96 | $20.97 | $20.96 | $20.97 | $20.97 | 250 |
| 2023-02-03 | $21.05 | $21.06 | $20.99 | $20.99 | $20.99 | 4,813 |
| 2023-02-02 | $21.03 | $21.06 | $21.03 | $21.06 | $21.06 | 339 |
| 2023-02-01 | $20.90 | $20.93 | $20.90 | $20.93 | $20.93 | 500 |
| 2023-01-31 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1,518 |
| 2023-01-30 | $20.88 | $20.88 | $20.86 | $20.86 | $20.86 | 1,518 |
| 2023-01-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-01-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-25 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-01-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 4,117 |
| 2023-01-23 | $20.85 | $20.90 | $20.85 | $20.87 | $20.87 | 4,117 |
| 2023-01-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 45 |
| 2023-01-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 900 |
| 2023-01-18 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 900 |
| 2023-01-17 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2023-01-13 | $20.76 | $20.84 | $20.76 | $20.84 | $20.84 | 741 |
| 2023-01-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-01-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 4,733 |
| 2023-01-10 | $20.82 | $20.83 | $20.80 | $20.80 | $20.80 | 4,733 |
| 2023-01-09 | $20.83 | $20.83 | $20.78 | $20.78 | $20.78 | 3,690 |
| 2023-01-06 | $20.80 | $20.85 | $20.79 | $20.79 | $20.79 | 1,651 |
| 2023-01-05 | $20.76 | $20.80 | $20.72 | $20.72 | $20.72 | 3,636 |
| 2023-01-04 | $20.81 | $20.81 | $20.75 | $20.75 | $20.75 | 3,926 |
| 2023-01-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 20,214 |
| 2022-12-30 | $20.78 | $20.80 | $20.78 | $20.79 | $20.79 | 20,214 |
| 2022-12-29 | $20.78 | $20.81 | $20.75 | $20.75 | $20.75 | 3,371 |
| 2022-12-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,200 |
| 2022-12-27 | $20.76 | $20.78 | $20.72 | $20.72 | $20.72 | 2,889 |
| 2022-12-23 | $20.77 | $20.77 | $20.73 | $20.73 | $20.73 | 1,000 |
| 2022-12-22 | $20.71 | $20.75 | $20.68 | $20.75 | $20.75 | 5,989 |
| 2022-12-21 | $20.71 | $20.81 | $20.71 | $20.75 | $20.75 | 6,500 |
| 2022-12-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-12-16 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 960 |
| 2022-12-15 | $20.77 | $20.77 | $20.75 | $20.76 | $20.76 | 960 |
| 2022-12-14 | $20.99 | $20.99 | $20.91 | $20.91 | $20.91 | 229 |
| 2022-12-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2 |
| 2022-12-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 213 |
| 2022-12-09 | $20.85 | $20.85 | $20.81 | $20.81 | $20.81 | 213 |
| 2022-12-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-12-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,957 |
| 2022-12-06 | $20.86 | $20.86 | $20.80 | $20.80 | $20.80 | 1,957 |
| 2022-12-05 | $20.85 | $20.89 | $20.85 | $20.89 | $20.89 | 1,545 |
| 2022-12-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 21,299 |
| 2022-12-01 | $21.09 | $21.11 | $21.05 | $21.05 | $21.05 | 21,299 |
| 2022-11-30 | $20.83 | $21.05 | $20.83 | $21.05 | $21.05 | 1,350 |
| 2022-11-29 | $20.83 | $20.83 | $20.80 | $20.83 | $20.83 | 1,128 |
| 2022-11-28 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-11-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 150 |
| 2022-11-23 | $20.93 | $20.95 | $20.93 | $20.95 | $20.95 | 150 |
| 2022-11-22 | $20.88 | $20.93 | $20.88 | $20.93 | $20.93 | 1,529 |
| 2022-11-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 50 |
| 2022-11-18 | $20.88 | $20.90 | $20.87 | $20.87 | $20.87 | 6,340 |
| 2022-11-17 | $20.88 | $20.88 | $20.84 | $20.84 | $20.84 | 1,404 |
| 2022-11-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4 |
| 2022-11-15 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 28 |
| 2022-11-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 2,287 |
| 2022-11-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 64 |
| 2022-11-10 | $20.90 | $20.90 | $20.88 | $20.88 | $20.88 | 196 |
| 2022-11-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 577 |
| 2022-11-08 | $20.67 | $20.72 | $20.66 | $20.66 | $20.66 | 1,213 |
| 2022-11-07 | $20.59 | $20.63 | $20.59 | $20.63 | $20.63 | 100 |
| 2022-11-04 | $20.53 | $20.56 | $20.52 | $20.56 | $20.56 | 3,600 |
| 2022-11-03 | $20.56 | $20.57 | $20.49 | $20.49 | $20.49 | 6,000 |
| 2022-11-02 | $20.69 | $20.75 | $20.55 | $20.55 | $20.55 | 3,825 |
| 2022-11-01 | $20.72 | $20.72 | $20.67 | $20.67 | $20.67 | 2,136 |
| 2022-10-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 8,037 |
| 2022-10-28 | $20.64 | $20.75 | $20.63 | $20.75 | $20.75 | 8,037 |
| 2022-10-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 93 |
| 2022-10-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 93 |
| 2022-10-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-10-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 4,850 |
| 2022-10-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 4,850 |
| 2022-10-20 | $20.36 | $20.39 | $20.36 | $20.39 | $20.39 | 2,100 |
| 2022-10-19 | $20.36 | $20.39 | $20.36 | $20.39 | $20.39 | 989 |
| 2022-10-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 68 |
| 2022-10-17 | $20.39 | $20.41 | $20.36 | $20.36 | $20.36 | 3,390 |
| 2022-10-14 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 1 |
| 2022-10-13 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 1 |
| 2022-10-12 | $20.19 | $20.19 | $20.18 | $20.18 | $20.18 | 105 |
| 2022-10-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 205 |
| 2022-10-10 | $20.20 | $20.22 | $20.20 | $20.22 | $20.22 | 205 |
| 2022-10-07 | $20.33 | $20.33 | $20.24 | $20.24 | $20.24 | 4,700 |
| 2022-10-06 | $20.44 | $20.52 | $20.44 | $20.44 | $20.44 | 8,673 |
| 2022-10-05 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 3,854 |
| 2022-10-04 | $20.50 | $20.54 | $20.50 | $20.51 | $20.51 | 6,266 |
| 2022-10-03 | $20.25 | $20.32 | $20.25 | $20.32 | $20.32 | 637 |
| 2022-09-30 | $20.25 | $20.29 | $20.16 | $20.16 | $20.16 | 8,900 |
| 2022-09-29 | $20.23 | $20.24 | $20.22 | $20.24 | $20.24 | 430 |
| 2022-09-28 | $20.43 | $20.43 | $20.40 | $20.40 | $20.40 | 152 |
| 2022-09-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 84 |
| 2022-09-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-09-23 | $20.33 | $20.37 | $20.31 | $20.33 | $20.33 | 6,244 |
| 2022-09-22 | $20.44 | $20.51 | $20.41 | $20.51 | $20.51 | 9,900 |
| 2022-09-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,515 |
| 2022-09-20 | $20.70 | $20.70 | $20.65 | $20.68 | $20.68 | 2,515 |
| 2022-09-19 | $20.76 | $20.77 | $20.75 | $20.75 | $20.75 | 2,500 |
| 2022-09-16 | $20.63 | $20.68 | $20.63 | $20.68 | $20.68 | 1,120 |
| 2022-09-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-09-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 319 |
| 2022-09-13 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 319 |
| 2022-09-12 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 347 |
| 2022-09-09 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-09-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 4,787 |
| 2022-09-07 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 4,787 |
| 2022-09-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 70 |
| 2022-09-02 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 100 |
| 2022-09-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 92 |
| 2022-08-31 | $20.88 | $20.88 | $20.87 | $20.87 | $20.87 | 208 |
| 2022-08-30 | $20.94 | $20.94 | $20.91 | $20.91 | $20.91 | 1,908 |
| 2022-08-29 | $21.12 | $21.12 | $21.03 | $21.03 | $21.03 | 729 |
| 2022-08-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 92 |
| 2022-08-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 92 |
| 2022-08-24 | $21.33 | $21.33 | $21.31 | $21.31 | $21.31 | 680 |
| 2022-08-23 | $21.32 | $21.32 | $21.25 | $21.28 | $21.28 | 2,035 |
| 2022-08-22 | $21.32 | $21.32 | $21.29 | $21.29 | $21.29 | 392 |
| 2022-08-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 396 |
| 2022-08-18 | $21.63 | $21.65 | $21.63 | $21.65 | $21.65 | 396 |
| 2022-08-17 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 45 |
| 2022-08-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 45 |
| 2022-08-15 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-08-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 22 |
| 2022-08-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 22 |
| 2022-08-10 | $21.41 | $21.44 | $21.41 | $21.44 | $21.44 | 300 |
| 2022-08-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-08-08 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 500 |
| 2022-08-05 | $21.20 | $21.31 | $21.18 | $21.27 | $21.27 | 1,922 |
| 2022-08-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 160 |
| 2022-08-03 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 489 |
| 2022-08-02 | $21.17 | $21.17 | $21.15 | $21.15 | $21.15 | 239 |
| 2022-08-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-07-29 | $21.17 | $21.26 | $21.17 | $21.26 | $21.26 | 4,003 |
| 2022-07-28 | $20.94 | $21.13 | $20.94 | $21.10 | $21.10 | 7,916 |
| 2022-07-27 | $21.02 | $21.02 | $20.99 | $20.99 | $20.99 | 300 |
| 2022-07-26 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 8,000 |
| 2022-07-25 | $20.86 | $20.87 | $20.85 | $20.85 | $20.85 | 8,000 |
| 2022-07-22 | $20.83 | $20.87 | $20.83 | $20.86 | $20.86 | 2,000 |
| 2022-07-21 | $20.89 | $20.94 | $20.89 | $20.90 | $20.90 | 3,631 |
| 2022-07-20 | $20.74 | $20.86 | $20.74 | $20.81 | $20.81 | 5,650 |
| 2022-07-19 | $20.75 | $20.79 | $20.72 | $20.76 | $20.76 | 15,514 |
| 2022-07-18 | $20.53 | $20.53 | $20.50 | $20.50 | $20.50 | 5,408 |
| 2022-07-15 | $20.63 | $20.63 | $20.59 | $20.63 | $20.63 | 6,700 |
| 2022-07-14 | $20.38 | $20.49 | $20.32 | $20.45 | $20.45 | 12,368 |
| 2022-07-13 | $20.35 | $20.54 | $20.35 | $20.47 | $20.47 | 16,609 |
| 2022-07-12 | $20.63 | $20.64 | $20.51 | $20.51 | $20.51 | 12,468 |
| 2022-07-11 | $20.60 | $20.61 | $20.58 | $20.58 | $20.58 | 7,420 |
| 2022-07-08 | $20.72 | $20.75 | $20.66 | $20.66 | $20.66 | 14,816 |
| 2022-07-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 3,271 |
| 2022-07-06 | $20.58 | $20.58 | $20.53 | $20.58 | $20.58 | 3,271 |
| 2022-07-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5,571 |
| 2022-07-01 | $20.54 | $20.55 | $20.45 | $20.53 | $20.53 | 5,571 |
| 2022-06-30 | $20.45 | $20.45 | $20.42 | $20.42 | $20.42 | 2,250 |
| 2022-06-29 | $20.52 | $20.53 | $20.48 | $20.48 | $20.48 | 6,502 |
| 2022-06-28 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 139 |
| 2022-06-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 139 |
| 2022-06-24 | $20.74 | $20.74 | $20.68 | $20.73 | $20.73 | 972 |
| 2022-06-23 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 100 |
| 2022-06-22 | $20.42 | $20.42 | $20.41 | $20.41 | $20.41 | 100 |
| 2022-06-21 | $20.41 | $20.45 | $20.39 | $20.39 | $20.39 | 18,740 |
| 2022-06-17 | $20.23 | $20.23 | $20.16 | $20.19 | $20.19 | 4,759 |
| 2022-06-16 | $20.19 | $20.19 | $20.14 | $20.14 | $20.14 | 367 |
| 2022-06-15 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 35 |
| 2022-06-14 | $20.35 | $20.40 | $20.31 | $20.31 | $20.31 | 7,430 |
| 2022-06-13 | $20.44 | $20.44 | $20.38 | $20.38 | $20.38 | 254 |
| 2022-06-10 | $20.76 | $20.81 | $20.76 | $20.76 | $20.76 | 3,594 |
| 2022-06-09 | $21.23 | $21.23 | $21.04 | $21.04 | $21.04 | 7,905 |
| 2022-06-08 | $21.36 | $21.39 | $21.27 | $21.27 | $21.27 | 3,657 |
| 2022-06-07 | $21.29 | $21.39 | $21.29 | $21.39 | $21.39 | 949 |
| 2022-06-06 | $21.34 | $21.34 | $21.29 | $21.29 | $21.29 | 2,928 |
| 2022-06-03 | $21.25 | $21.31 | $21.25 | $21.27 | $21.27 | 26,105 |
| 2022-06-02 | $21.39 | $21.41 | $21.37 | $21.39 | $21.39 | 13,290 |
| 2022-06-01 | $21.37 | $21.37 | $21.26 | $21.26 | $21.26 | 2,575 |
| 2022-05-31 | $21.32 | $21.41 | $21.29 | $21.29 | $21.29 | 9,479 |
| 2022-05-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 4,244 |
| 2022-05-26 | $21.20 | $21.20 | $21.14 | $21.14 | $21.14 | 4,244 |
| 2022-05-25 | $20.91 | $21.01 | $20.89 | $20.94 | $20.94 | 6,682 |
| 2022-05-24 | $20.77 | $20.90 | $20.77 | $20.88 | $20.88 | 58,856 |
| 2022-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-05-20 | $20.75 | $20.75 | $20.71 | $20.71 | $20.71 | 829 |
| 2022-05-19 | $20.77 | $20.89 | $20.72 | $20.72 | $20.72 | 7,928 |
| 2022-05-18 | $20.94 | $20.94 | $20.80 | $20.80 | $20.80 | 348,182 |
| 2022-05-17 | $21.16 | $21.24 | $21.12 | $21.18 | $21.18 | 12,886 |
| 2022-05-16 | $21.00 | $21.13 | $20.99 | $20.99 | $20.99 | 978 |
| 2022-05-13 | $21.06 | $21.09 | $21.03 | $21.03 | $21.03 | 20,116 |
| 2022-05-12 | $20.72 | $20.75 | $20.71 | $20.75 | $20.75 | 2,523 |
| 2022-05-11 | $20.87 | $20.88 | $20.78 | $20.78 | $20.78 | 3,166 |
| 2022-05-10 | $20.93 | $21.08 | $20.88 | $20.95 | $20.95 | 1,335 |
| 2022-05-09 | $21.06 | $21.06 | $20.93 | $20.93 | $20.93 | 500 |
| 2022-05-06 | $21.27 | $21.27 | $21.24 | $21.24 | $21.24 | 320 |
| 2022-05-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2,082 |
| 2022-05-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2,082 |
| 2022-05-03 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 400 |
| 2022-05-02 | $21.22 | $21.31 | $21.22 | $21.31 | $21.31 | 400 |
| 2022-04-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 800 |
| 2022-04-27 | $21.45 | $21.45 | $21.40 | $21.40 | $21.40 | 800 |
| 2022-04-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-04-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-04-22 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-04-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-04-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-04-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2022-04-18 | $21.99 | $22.00 | $21.92 | $21.92 | $21.92 | 3,778 |
| 2022-04-14 | $22.03 | $22.03 | $21.92 | $21.92 | $21.92 | 1,078 |
| 2022-04-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-04-12 | $22.10 | $22.10 | $21.93 | $21.93 | $21.93 | 568 |
| 2022-04-11 | $22.03 | $22.03 | $21.96 | $21.96 | $21.96 | 5,194 |
| 2022-04-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-04-07 | $22.14 | $22.14 | $22.08 | $22.14 | $22.14 | 12,578 |
| 2022-04-06 | $22.17 | $22.17 | $22.10 | $22.10 | $22.10 | 400 |
| 2022-04-05 | $22.19 | $22.19 | $22.18 | $22.18 | $22.18 | 11,449 |
| 2022-04-04 | $22.27 | $22.33 | $22.27 | $22.30 | $22.30 | 9,068 |
| 2022-04-01 | $22.35 | $22.35 | $22.18 | $22.23 | $22.23 | 3,348 |
| 2022-03-31 | $22.28 | $22.28 | $22.22 | $22.26 | $22.26 | 827 |
| 2022-03-30 | $22.23 | $22.26 | $22.23 | $22.26 | $22.26 | 787 |
| 2022-03-29 | $22.17 | $22.22 | $22.17 | $22.22 | $22.22 | 24,548 |
| 2022-03-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2,004 |
| 2022-03-25 | $22.24 | $22.26 | $22.21 | $22.21 | $22.21 | 2,004 |
| 2022-03-24 | $22.17 | $22.18 | $22.17 | $22.18 | $22.18 | 1,260 |
| 2022-03-23 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 105 |
| 2022-03-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 37 |
| 2022-03-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 24 |
| 2022-03-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 24 |
| 2022-03-17 | $21.96 | $21.97 | $21.96 | $21.97 | $21.97 | 157 |
| 2022-03-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 6 |
| 2022-03-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-03-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 52 |
| 2022-03-11 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 52 |
| 2022-03-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2022-03-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 423 |
| 2022-03-08 | $21.26 | $21.26 | $21.24 | $21.24 | $21.24 | 423 |
| 2022-03-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 130 |
| 2022-03-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 130 |
| 2022-03-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-03-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 11 |
| 2022-03-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2022-02-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-02-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,000 |
| 2022-02-24 | $21.28 | $21.54 | $21.26 | $21.54 | $21.54 | 1,000 |
| 2022-02-23 | $21.58 | $21.58 | $21.37 | $21.37 | $21.37 | 2,679 |
| 2022-02-22 | $21.60 | $21.60 | $21.55 | $21.55 | $21.55 | 110 |
| 2022-02-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 6 |
| 2022-02-17 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 3 |
| 2022-02-16 | $21.86 | $21.92 | $21.86 | $21.86 | $21.86 | 58,607 |
| 2022-02-15 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 1,018 |
| 2022-02-14 | $21.67 | $21.76 | $21.67 | $21.70 | $21.70 | 3,698 |
| 2022-02-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 8 |
| 2022-02-10 | $21.83 | $21.86 | $21.83 | $21.86 | $21.86 | 9,210 |
| 2022-02-09 | $21.98 | $21.98 | $21.96 | $21.98 | $21.98 | 13,801 |
| 2022-02-08 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 822 |
| 2022-02-07 | $21.86 | $21.86 | $21.81 | $21.81 | $21.81 | 11,420 |
| 2022-02-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 38 |
| 2022-02-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 14 |
| 2022-02-02 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 5,726 |
| 2022-02-01 | $21.90 | $21.96 | $21.90 | $21.90 | $21.90 | 17,739 |
| 2022-01-31 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 9,407 |
| 2022-01-28 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 136 |
| 2022-01-27 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 25,491 |
| 2022-01-26 | $21.75 | $21.75 | $21.48 | $21.48 | $21.48 | 13,564 |
| 2022-01-25 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 228 |
| 2022-01-24 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 16 |
| 2022-01-21 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 2 |
| 2022-01-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 5,608 |
| 2022-01-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 4 |
| 2022-01-18 | $21.91 | $21.91 | $21.86 | $21.86 | $21.86 | 14,268 |
| 2022-01-14 | $21.92 | $21.97 | $21.92 | $21.97 | $21.97 | 986 |
| 2022-01-13 | $21.94 | $21.99 | $21.94 | $21.99 | $21.99 | 2,497 |
| 2022-01-12 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 481 |
| 2022-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 97 |
| 2022-01-10 | $21.98 | $21.98 | $21.96 | $21.96 | $21.96 | 223 |
| 2022-01-07 | $21.91 | $22.01 | $21.91 | $21.95 | $21.95 | 3,094 |
| 2022-01-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2022-01-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2022-01-04 | $22.04 | $22.04 | $22.03 | $22.03 | $22.03 | 165 |
| 2022-01-03 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 77 |
| 2021-12-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 108 |
| 2021-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 108 |
| 2021-12-29 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 12 |
| 2021-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2021-12-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 71 |
| 2021-12-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 227 |
| 2021-12-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 50 |
| 2021-12-21 | $21.85 | $21.86 | $21.85 | $21.86 | $21.86 | 228 |
| 2021-12-20 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 101 |
| 2021-12-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 6 |
| 2021-12-16 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 76 |
| 2021-12-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 174 |
| 2021-12-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 11 |
| 2021-12-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 34 |
| 2021-12-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 64 |
| 2021-12-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 228 |
| 2021-12-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 966 |
| 2021-12-07 | $21.91 | $21.91 | $21.85 | $21.85 | $21.85 | 966 |
| 2021-12-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 42 |
| 2021-12-03 | $21.63 | $21.64 | $21.60 | $21.62 | $21.62 | 9,147 |
| 2021-12-02 | $21.73 | $21.73 | $21.65 | $21.65 | $21.65 | 295 |
| 2021-12-01 | $21.75 | $21.75 | $21.60 | $21.64 | $21.64 | 10,608 |
| 2021-11-30 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 494 |
| 2021-11-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 445 |
| 2021-11-26 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 49 |
| 2021-11-24 | $21.88 | $21.88 | $21.85 | $21.85 | $21.85 | 343 |
| 2021-11-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 48 |
| 2021-11-22 | $21.93 | $21.93 | $21.83 | $21.83 | $21.83 | 1,143 |
| 2021-11-19 | $21.85 | $21.89 | $21.85 | $21.85 | $21.85 | 809 |
| 2021-11-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 54 |
| 2021-11-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 27 |
| 2021-11-16 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 416 |
| 2021-11-15 | $21.89 | $21.89 | $21.79 | $21.79 | $21.79 | 1,333 |
| 2021-11-12 | $21.89 | $21.89 | $21.85 | $21.85 | $21.85 | 445 |
| 2021-11-11 | $21.86 | $21.86 | $21.81 | $21.81 | $21.81 | 1,789 |
| 2021-11-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4,975 |
| 2021-11-09 | $21.86 | $21.87 | $21.83 | $21.83 | $21.83 | 4,975 |
| 2021-11-08 | $21.89 | $21.89 | $21.84 | $21.84 | $21.84 | 611 |
| 2021-11-05 | $21.90 | $21.90 | $21.79 | $21.79 | $21.79 | 2,460 |
| 2021-11-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2021-11-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2021-11-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,817 |
| 2021-11-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1,817 |
| 2021-10-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 11 |
| 2021-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 87 |
| 2021-10-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 87 |
| 2021-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 244 |
| 2021-10-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-10-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2021-10-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1 |
| 2021-10-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 200 |
| 2021-10-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2021-10-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 32,298 |
| 2021-10-15 | $21.62 | $21.64 | $21.62 | $21.64 | $21.64 | 32,298 |
| 2021-10-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 4 |
| 2021-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
| 2021-10-12 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 32,513 |
| 2021-10-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2021-10-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2021-10-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2021-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2021-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4 |
| 2021-10-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 4 |
| 2021-10-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2021-09-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2021-09-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2021-09-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2021-09-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2021-09-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2021-09-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2021-09-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3,831 |
| 2021-09-21 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 3,831 |
| 2021-09-20 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2021-09-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 10 |
| 2021-09-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 10 |
| 2021-09-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2021-09-14 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-09-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-09-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 9 |
| 2021-09-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 9 |
| 2021-09-08 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 4,700 |
| 2021-09-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-09-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2021-09-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
| 2021-09-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2021-08-31 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2021-08-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2021-08-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 10 |
| 2021-08-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2021-08-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 25 |
| 2021-08-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 3 |
| 2021-08-23 | $21.62 | $21.62 | $21.53 | $21.57 | $21.57 | 3,408 |
| 2021-08-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 7 |
| 2021-08-19 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 17 |
| 2021-08-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2021-08-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,302 |
| 2021-08-16 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 33,009 |
| 2021-08-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-08-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-08-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-08-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2021-08-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 3 |
| 2021-08-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 3 |
| 2021-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-08-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2021-08-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 2 |
| 2021-08-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 51 |
| 2021-07-30 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 3 |
| 2021-07-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 47 |
| 2021-07-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 55 |
| 2021-07-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 55 |
| 2021-07-26 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2021-07-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2021-07-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2021-07-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2021-07-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-07-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-07-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-07-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2021-07-14 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2 |
| 2021-07-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 2 |
| 2021-07-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
| 2021-07-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2021-07-08 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2021-07-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2021-07-06 | $21.40 | $21.44 | $21.40 | $21.40 | $21.40 | 1,846 |
| 2021-07-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2021-07-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2021-06-30 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2021-06-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 25 |
| 2021-06-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 25 |
| 2021-06-25 | $21.39 | $21.39 | $21.33 | $21.33 | $21.33 | 302 |
| 2021-06-24 | $21.36 | $21.39 | $21.31 | $21.31 | $21.31 | 1,429 |
| 2021-06-23 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 4 |
| 2021-06-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 4 |
| 2021-06-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2 |
| 2021-06-18 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2 |
| 2021-06-17 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-06-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2021-06-15 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2 |
| 2021-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2021-06-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 2 |
| 2021-06-10 | $21.17 | $21.22 | $21.14 | $21.22 | $21.22 | 4,311 |
| 2021-06-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2021-06-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2021-06-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2021-06-04 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2021-06-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2021-06-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
| 2021-06-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1 |
| 2021-05-28 | $21.08 | $21.14 | $21.08 | $21.14 | $21.14 | 4,550 |
| 2021-05-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2021-05-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 20 |
| 2021-05-25 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 20 |
| 2021-05-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 1 |
| 2021-05-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2021-05-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,000 |
| 2021-05-19 | $20.84 | $21.00 | $20.84 | $20.90 | $20.90 | 1,000 |
| 2021-05-18 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 702 |
| 2021-05-17 | $20.98 | $21.02 | $20.98 | $21.02 | $21.02 | 900 |
| 2021-05-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1 |
| 2021-05-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2021-05-12 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1 |
| 2021-05-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 123 |
| 2021-05-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 5,057 |
| 2021-05-07 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2021-05-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 14 |
| 2021-05-05 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 100 |
| 2021-05-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 4 |
| 2021-05-03 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 200 |
| 2021-04-30 | $21.09 | $21.09 | $21.01 | $21.01 | $21.01 | 108 |
| 2021-04-29 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2021-04-28 | $21.10 | $21.10 | $21.03 | $21.03 | $21.03 | 144 |
| 2021-04-27 | $21.08 | $21.08 | $20.98 | $20.98 | $20.98 | 6,358 |
| 2021-04-26 | $21.08 | $21.08 | $21.02 | $21.02 | $21.02 | 100 |
| 2021-04-23 | $20.97 | $21.01 | $20.97 | $21.01 | $21.01 | 334 |
| 2021-04-22 | $21.00 | $21.00 | $20.93 | $20.93 | $20.93 | 288 |
| 2021-04-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 15,339 |
| 2021-04-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 8 |
| 2021-04-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 3 |
| 2021-04-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1 |
| 2021-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2021-04-14 | $21.00 | $21.01 | $20.91 | $20.91 | $20.91 | 629 |
| 2021-04-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2021-04-12 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1 |
| 2021-04-09 | $20.97 | $20.97 | $20.92 | $20.92 | $20.92 | 1,807 |
| 2021-04-08 | $20.88 | $20.93 | $20.87 | $20.87 | $20.87 | 10,867 |
| 2021-04-07 | $20.89 | $20.89 | $20.83 | $20.83 | $20.83 | 2,071 |
| 2021-04-06 | $20.89 | $20.89 | $20.81 | $20.81 | $20.81 | 203 |
| 2021-04-05 | $20.85 | $20.86 | $20.80 | $20.83 | $20.83 | 790 |
| 2021-04-01 | $20.74 | $20.86 | $20.66 | $20.70 | $20.70 | 29,573 |
Pacer Swan SOS Conservative (April) ETF (PSCW) News Headlines
Recent Pacer Swan SOS Conservative (April) ETF (PSCW) News
Similar Companies to Pacer Swan SOS Conservative (April) ETF (PSCW) 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 | -- | -- | -- |