Pacer Swan SOS Flex (January) ETF (PSFD) Exchange: BATS
Data as of April 26, 2024
$30.38 ($-0.05) -0.18%
Pacer Swan SOS Flex (January) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Flex (January) ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.41 |
| Previous Close | $30.38 |
| High | $30.41 |
| Low | $30.38 |
| Adjusted Open | $30.41 |
| Previous Adjusted Close | $30.38 |
| Adjusted High | $30.41 |
| Adjusted Low | $30.38 |
About Pacer Swan SOS Flex (January) ETF (PSFD)
Pacer Swan SOS Flex (December) ETF
Invest in Pacer Swan SOS Flex (January) ETF (PSFD)
Historical Stock Data for Pacer Swan SOS Flex (January) ETF (PSFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | $30.41 | $30.41 | $30.38 | $30.38 | $30.38 | 22,072 |
| 2024-03-22 | $30.43 | $30.45 | $30.43 | $30.43 | $30.43 | 2,116 |
| 2024-03-21 | $30.47 | $30.47 | $30.44 | $30.44 | $30.44 | 248 |
| 2024-03-20 | $30.31 | $30.39 | $30.28 | $30.39 | $30.39 | 3,516 |
| 2024-03-19 | $30.11 | $30.26 | $30.11 | $30.26 | $30.26 | 271 |
| 2024-03-18 | $30.25 | $30.25 | $30.13 | $30.13 | $30.13 | 40,462 |
| 2024-03-15 | $30.04 | $30.05 | $30.03 | $30.03 | $30.03 | 2,096 |
| 2024-03-14 | $30.20 | $30.20 | $30.15 | $30.16 | $30.16 | 4,392 |
| 2024-03-13 | $30.23 | $30.23 | $30.21 | $30.21 | $30.21 | 28,531 |
| 2024-03-12 | $30.12 | $30.25 | $30.12 | $30.19 | $30.19 | 13,351 |
| 2024-03-11 | $30.07 | $30.11 | $30.07 | $30.07 | $30.07 | 489 |
| 2024-03-08 | $30.25 | $30.25 | $30.09 | $30.09 | $30.09 | 1,846 |
| 2024-03-07 | $30.14 | $30.22 | $30.11 | $30.17 | $30.17 | 6,541 |
| 2024-03-06 | $30.03 | $30.05 | $30.03 | $30.05 | $30.05 | 1,155 |
| 2024-03-05 | $30.05 | $30.05 | $29.93 | $29.93 | $29.93 | 19,674 |
| 2024-03-04 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 500 |
| 2024-03-01 | $30.10 | $30.18 | $30.10 | $30.11 | $30.11 | 15,361 |
| 2024-02-29 | $30.04 | $30.06 | $30.04 | $30.06 | $30.06 | 436 |
| 2024-02-28 | $29.95 | $29.98 | $29.93 | $29.96 | $29.96 | 12,178 |
| 2024-02-27 | $29.99 | $30.05 | $29.96 | $29.96 | $29.96 | 16,679 |
| 2024-02-26 | $30.00 | $30.02 | $29.99 | $29.99 | $29.99 | 3,762 |
| 2024-02-23 | $30.05 | $30.07 | $30.02 | $30.06 | $30.06 | 3,378 |
| 2024-02-22 | $29.93 | $30.02 | $29.93 | $30.02 | $30.02 | 1,807 |
| 2024-02-21 | $29.65 | $29.72 | $29.65 | $29.72 | $29.72 | 3,451 |
| 2024-02-20 | $29.78 | $29.78 | $29.65 | $29.66 | $29.66 | 18,403 |
| 2024-02-16 | $29.78 | $29.78 | $29.72 | $29.72 | $29.72 | 14,254 |
| 2024-02-15 | $29.79 | $29.82 | $29.79 | $29.82 | $29.82 | 137 |
| 2024-02-14 | $29.66 | $29.69 | $29.60 | $29.69 | $29.69 | 1,657 |
| 2024-02-13 | $29.56 | $29.56 | $29.54 | $29.56 | $29.56 | 11,336 |
| 2024-02-12 | $29.76 | $29.77 | $29.76 | $29.77 | $29.77 | 490 |
| 2024-02-09 | $29.76 | $29.85 | $29.75 | $29.75 | $29.75 | 25,074 |
| 2024-02-08 | $29.70 | $29.74 | $29.70 | $29.74 | $29.74 | 3,484 |
| 2024-02-07 | $29.66 | $29.77 | $29.66 | $29.72 | $29.72 | 14,230 |
| 2024-02-06 | $29.55 | $29.62 | $29.55 | $29.62 | $29.62 | 372 |
| 2024-02-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 128 |
| 2024-02-02 | $29.52 | $29.66 | $29.52 | $29.62 | $29.62 | 1,876 |
| 2024-02-01 | $29.35 | $29.44 | $29.35 | $29.42 | $29.42 | 5,972 |
| 2024-01-31 | $29.48 | $29.48 | $29.20 | $29.20 | $29.20 | 45,474 |
| 2024-01-30 | $29.55 | $29.55 | $29.54 | $29.54 | $29.54 | 1,074 |
| 2024-01-29 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 317 |
| 2024-01-26 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 33,778 |
| 2024-01-25 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 203 |
| 2024-01-24 | $29.46 | $29.47 | $29.35 | $29.35 | $29.35 | 5,458 |
| 2024-01-23 | $29.30 | $29.34 | $29.30 | $29.34 | $29.34 | 261 |
| 2024-01-22 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 80 |
| 2024-01-19 | $29.13 | $29.24 | $29.13 | $29.18 | $29.18 | 2,843 |
| 2024-01-18 | $28.96 | $29.03 | $28.93 | $29.01 | $29.01 | 4,823 |
| 2024-01-17 | $28.88 | $28.88 | $28.79 | $28.79 | $28.79 | 4,584 |
| 2024-01-16 | $28.96 | $28.96 | $28.92 | $28.94 | $28.94 | 1,557 |
| 2024-01-12 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 6 |
| 2024-01-11 | $28.88 | $29.00 | $28.88 | $29.00 | $29.00 | 3,421 |
| 2024-01-10 | $28.97 | $29.05 | $28.94 | $28.99 | $28.99 | 32,493 |
| 2024-01-09 | $28.83 | $28.90 | $28.83 | $28.90 | $28.90 | 351 |
| 2024-01-08 | $28.70 | $28.91 | $28.70 | $28.91 | $28.91 | 1,119 |
| 2024-01-05 | $28.66 | $28.66 | $28.63 | $28.65 | $28.65 | 477 |
| 2024-01-04 | $28.70 | $28.71 | $28.60 | $28.60 | $28.60 | 9,007 |
| 2024-01-03 | $28.67 | $28.77 | $28.64 | $28.66 | $28.66 | 149,275 |
| 2024-01-02 | $28.75 | $28.82 | $28.71 | $28.80 | $28.80 | 22,885 |
| 2023-12-29 | $28.93 | $28.93 | $28.89 | $28.89 | $28.89 | 1,192 |
| 2023-12-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 3,440 |
| 2023-12-27 | $28.90 | $28.90 | $28.87 | $28.87 | $28.87 | 3,440 |
| 2023-12-26 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-12-22 | $28.80 | $28.82 | $28.80 | $28.82 | $28.82 | 680 |
| 2023-12-21 | $28.76 | $28.79 | $28.75 | $28.79 | $28.79 | 2,671 |
| 2023-12-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1,573 |
| 2023-12-19 | $28.79 | $28.80 | $28.75 | $28.80 | $28.80 | 1,573 |
| 2023-12-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1 |
| 2023-12-15 | $28.66 | $28.74 | $28.66 | $28.73 | $28.73 | 1,200 |
| 2023-12-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 64 |
| 2023-12-13 | $28.52 | $28.66 | $28.52 | $28.66 | $28.66 | 199 |
| 2023-12-12 | $28.39 | $28.48 | $28.37 | $28.48 | $28.48 | 1,536 |
| 2023-12-11 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 167 |
| 2023-12-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2023-12-07 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1,697 |
| 2023-12-06 | $28.10 | $28.10 | $27.95 | $27.95 | $27.95 | 1,697 |
| 2023-12-05 | $28.04 | $28.08 | $28.04 | $28.08 | $28.08 | 166 |
| 2023-12-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-12-01 | $28.11 | $28.19 | $28.11 | $28.19 | $28.19 | 239 |
| 2023-11-30 | $27.94 | $28.09 | $27.94 | $28.09 | $28.09 | 450 |
| 2023-11-29 | $28.08 | $28.08 | $28.00 | $28.00 | $28.00 | 103 |
| 2023-11-28 | $27.96 | $28.00 | $27.96 | $27.99 | $27.99 | 1,343 |
| 2023-11-27 | $27.95 | $27.95 | $27.94 | $27.94 | $27.94 | 3,119 |
| 2023-11-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 4,942 |
| 2023-11-22 | $27.92 | $27.97 | $27.91 | $27.97 | $27.97 | 4,942 |
| 2023-11-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 120 |
| 2023-11-20 | $27.95 | $27.95 | $27.93 | $27.93 | $27.93 | 120 |
| 2023-11-17 | $27.76 | $27.77 | $27.76 | $27.77 | $27.77 | 102 |
| 2023-11-16 | $27.68 | $27.69 | $27.67 | $27.67 | $27.67 | 3,559 |
| 2023-11-15 | $27.69 | $27.69 | $27.68 | $27.68 | $27.68 | 100 |
| 2023-11-14 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 2,059 |
| 2023-11-13 | $27.21 | $27.21 | $27.12 | $27.18 | $27.18 | 4,431 |
| 2023-11-10 | $26.86 | $27.21 | $26.86 | $27.21 | $27.21 | 200 |
| 2023-11-09 | $27.03 | $27.03 | $26.79 | $26.79 | $26.79 | 13,377 |
| 2023-11-08 | $27.01 | $27.04 | $26.95 | $26.95 | $26.95 | 7,434 |
| 2023-11-07 | $26.91 | $26.99 | $26.91 | $26.97 | $26.97 | 4,649 |
| 2023-11-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1 |
| 2023-11-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 863 |
| 2023-11-02 | $26.25 | $26.64 | $25.97 | $26.64 | $26.64 | 15,047 |
| 2023-11-01 | $26.01 | $26.18 | $26.01 | $26.18 | $26.18 | 5,934 |
| 2023-10-31 | $25.77 | $25.94 | $25.77 | $25.94 | $25.94 | 34,764 |
| 2023-10-30 | $25.73 | $25.86 | $25.71 | $25.78 | $25.78 | 22,553 |
| 2023-10-27 | $25.73 | $25.73 | $25.51 | $25.54 | $25.54 | 11,273 |
| 2023-10-26 | $25.74 | $25.74 | $25.68 | $25.68 | $25.68 | 2,266 |
| 2023-10-25 | $25.99 | $25.99 | $25.94 | $25.94 | $25.94 | 11,351 |
| 2023-10-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 15,798 |
| 2023-10-23 | $26.04 | $26.17 | $26.04 | $26.11 | $26.11 | 15,798 |
| 2023-10-20 | $26.24 | $26.28 | $26.17 | $26.17 | $26.17 | 33,700 |
| 2023-10-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 9,150 |
| 2023-10-18 | $26.79 | $26.79 | $26.59 | $26.59 | $26.59 | 9,150 |
| 2023-10-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 5,633 |
| 2023-10-16 | $26.96 | $26.96 | $26.94 | $26.94 | $26.94 | 5,633 |
| 2023-10-13 | $26.84 | $26.84 | $26.67 | $26.67 | $26.67 | 200 |
| 2023-10-12 | $26.91 | $26.91 | $26.79 | $26.79 | $26.79 | 5,961 |
| 2023-10-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 11,233 |
| 2023-10-10 | $26.88 | $26.88 | $26.82 | $26.82 | $26.82 | 11,233 |
| 2023-10-09 | $26.60 | $26.72 | $26.60 | $26.66 | $26.66 | 16,465 |
| 2023-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-10-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-10-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1,000 |
| 2023-10-02 | $26.42 | $26.47 | $26.42 | $26.47 | $26.47 | 1,000 |
| 2023-09-29 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,000 |
| 2023-09-28 | $26.56 | $26.56 | $26.53 | $26.53 | $26.53 | 1,000 |
| 2023-09-27 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2023-09-26 | $26.50 | $26.50 | $26.35 | $26.35 | $26.35 | 2,656 |
| 2023-09-25 | $26.42 | $26.68 | $26.42 | $26.68 | $26.68 | 128 |
| 2023-09-22 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 43,116 |
| 2023-09-21 | $26.75 | $26.79 | $26.63 | $26.63 | $26.63 | 43,116 |
| 2023-09-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 29 |
| 2023-09-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 29 |
| 2023-09-18 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-09-15 | $27.25 | $27.25 | $27.17 | $27.17 | $27.17 | 577 |
| 2023-09-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 13 |
| 2023-09-13 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-09-12 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 2,760 |
| 2023-09-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 2,760 |
| 2023-09-08 | $27.19 | $27.19 | $27.17 | $27.17 | $27.17 | 1,900 |
| 2023-09-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2023-09-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-09-05 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2023-09-01 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 800 |
| 2023-08-31 | $27.35 | $27.38 | $27.35 | $27.35 | $27.35 | 800 |
| 2023-08-30 | $27.33 | $27.33 | $27.30 | $27.31 | $27.31 | 1,189 |
| 2023-08-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2,732 |
| 2023-08-28 | $27.02 | $27.03 | $27.00 | $27.00 | $27.00 | 2,732 |
| 2023-08-25 | $26.73 | $26.89 | $26.73 | $26.89 | $26.89 | 4,101 |
| 2023-08-24 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2023-08-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-08-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-08-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-08-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 8 |
| 2023-08-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 5,525 |
| 2023-08-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 5,525 |
| 2023-08-15 | $27.03 | $27.03 | $26.98 | $26.98 | $26.98 | 643 |
| 2023-08-14 | $27.13 | $27.14 | $27.11 | $27.14 | $27.14 | 1,000 |
| 2023-08-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 50 |
| 2023-08-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 50 |
| 2023-08-09 | $27.02 | $27.06 | $27.02 | $27.06 | $27.06 | 2,325 |
| 2023-08-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 3,741 |
| 2023-08-07 | $27.12 | $27.20 | $27.12 | $27.18 | $27.18 | 3,741 |
| 2023-08-04 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-08-03 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2,916 |
| 2023-08-02 | $27.29 | $27.29 | $27.14 | $27.16 | $27.16 | 2,916 |
| 2023-08-01 | $27.31 | $27.37 | $27.27 | $27.37 | $27.37 | 9,293 |
| 2023-07-31 | $27.42 | $27.44 | $27.34 | $27.39 | $27.39 | 451 |
| 2023-07-28 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 14 |
| 2023-07-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 5,005 |
| 2023-07-26 | $27.35 | $27.35 | $27.32 | $27.32 | $27.32 | 5,005 |
| 2023-07-25 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2023-07-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2023-07-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 250 |
| 2023-07-20 | $27.26 | $27.26 | $27.22 | $27.22 | $27.22 | 250 |
| 2023-07-19 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 716 |
| 2023-07-18 | $27.25 | $27.29 | $27.24 | $27.29 | $27.29 | 716 |
| 2023-07-17 | $27.21 | $27.23 | $27.19 | $27.19 | $27.19 | 2,807 |
| 2023-07-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-07-13 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 2,801 |
| 2023-07-12 | $27.06 | $27.09 | $27.05 | $27.05 | $27.05 | 2,801 |
| 2023-07-11 | $26.86 | $26.92 | $26.86 | $26.92 | $26.92 | 1,009 |
| 2023-07-10 | $26.80 | $26.82 | $26.75 | $26.80 | $26.80 | 19,080 |
| 2023-07-07 | $26.81 | $26.81 | $26.77 | $26.77 | $26.77 | 1,279 |
| 2023-07-06 | $26.73 | $26.80 | $26.73 | $26.80 | $26.80 | 561 |
| 2023-07-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 3,390 |
| 2023-07-03 | $26.95 | $26.95 | $26.91 | $26.95 | $26.95 | 3,390 |
| 2023-06-30 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1,813 |
| 2023-06-29 | $26.75 | $26.75 | $26.73 | $26.75 | $26.75 | 1,813 |
| 2023-06-28 | $26.61 | $26.66 | $26.61 | $26.66 | $26.66 | 174 |
| 2023-06-27 | $26.70 | $26.70 | $26.67 | $26.67 | $26.67 | 3,803 |
| 2023-06-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1,236 |
| 2023-06-23 | $26.56 | $26.57 | $26.53 | $26.56 | $26.56 | 1,236 |
| 2023-06-22 | $26.67 | $26.67 | $26.65 | $26.65 | $26.65 | 1,866 |
| 2023-06-21 | $26.64 | $26.64 | $26.60 | $26.60 | $26.60 | 3,733 |
| 2023-06-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-06-16 | $26.72 | $26.73 | $26.72 | $26.73 | $26.73 | 200 |
| 2023-06-15 | $26.72 | $26.77 | $26.72 | $26.75 | $26.75 | 13,250 |
| 2023-06-14 | $26.57 | $26.57 | $26.56 | $26.56 | $26.56 | 3,734 |
| 2023-06-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2023-06-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1 |
| 2023-06-09 | $26.30 | $26.33 | $26.29 | $26.32 | $26.32 | 2,772 |
| 2023-06-08 | $26.21 | $26.29 | $26.21 | $26.29 | $26.29 | 100 |
| 2023-06-07 | $26.25 | $26.26 | $26.14 | $26.14 | $26.14 | 12,927 |
| 2023-06-06 | $26.22 | $26.26 | $26.22 | $26.26 | $26.26 | 185 |
| 2023-06-05 | $26.22 | $26.32 | $26.14 | $26.14 | $26.14 | 8,664 |
| 2023-06-02 | $26.08 | $26.22 | $26.08 | $26.22 | $26.22 | 425 |
| 2023-06-01 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 100 |
| 2023-05-31 | $25.86 | $25.86 | $25.79 | $25.79 | $25.79 | 100 |
| 2023-05-30 | $25.89 | $25.92 | $25.87 | $25.87 | $25.87 | 2,239 |
| 2023-05-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1,280 |
| 2023-05-25 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 508 |
| 2023-05-24 | $25.51 | $25.51 | $25.49 | $25.49 | $25.49 | 508 |
| 2023-05-23 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 750 |
| 2023-05-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 25 |
| 2023-05-19 | $25.81 | $25.84 | $25.77 | $25.77 | $25.77 | 3,046 |
| 2023-05-18 | $25.73 | $25.83 | $25.73 | $25.83 | $25.83 | 419 |
| 2023-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-05-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-05-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2023-05-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-05-11 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-05-09 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 6 |
| 2023-05-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 6 |
| 2023-05-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-05-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 3,999 |
| 2023-05-03 | $25.45 | $25.58 | $25.30 | $25.35 | $25.35 | 3,999 |
| 2023-05-02 | $25.57 | $25.57 | $25.48 | $25.48 | $25.48 | 506 |
| 2023-05-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 68 |
| 2023-04-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 64 |
| 2023-04-27 | $25.37 | $25.53 | $25.37 | $25.50 | $25.50 | 388 |
| 2023-04-26 | $25.25 | $25.25 | $25.18 | $25.19 | $25.19 | 4,912 |
| 2023-04-25 | $25.24 | $25.30 | $25.23 | $25.25 | $25.25 | 12,921 |
| 2023-04-24 | $25.44 | $25.51 | $25.43 | $25.51 | $25.51 | 2,400 |
| 2023-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-04-20 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-04-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-04-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2023-04-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-04-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 4 |
| 2023-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 601 |
| 2023-04-12 | $25.37 | $25.38 | $25.28 | $25.28 | $25.28 | 601 |
| 2023-04-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 252 |
| 2023-04-10 | $25.36 | $25.36 | $25.33 | $25.33 | $25.33 | 252 |
| 2023-04-06 | $25.24 | $25.36 | $25.24 | $25.33 | $25.33 | 683 |
| 2023-04-05 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 1,467 |
| 2023-04-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 3 |
| 2023-04-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1,466 |
| 2023-03-31 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 1,994 |
| 2023-03-30 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1 |
| 2023-03-29 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 428 |
| 2023-03-28 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 1,606 |
| 2023-03-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-03-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 684 |
| 2023-03-23 | $24.56 | $24.65 | $24.56 | $24.65 | $24.65 | 684 |
| 2023-03-22 | $24.86 | $24.86 | $24.63 | $24.63 | $24.63 | 1,128 |
| 2023-03-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-03-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-03-17 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,439 |
| 2023-03-16 | $24.36 | $24.65 | $24.36 | $24.65 | $24.65 | 1,439 |
| 2023-03-15 | $24.21 | $24.36 | $24.21 | $24.36 | $24.36 | 6,118 |
| 2023-03-14 | $24.56 | $24.56 | $24.48 | $24.48 | $24.48 | 419 |
| 2023-03-13 | $24.09 | $24.23 | $24.09 | $24.23 | $24.23 | 80,064 |
| 2023-03-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
| 2023-03-09 | $24.86 | $24.86 | $24.47 | $24.47 | $24.47 | 100 |
| 2023-03-08 | $24.75 | $24.77 | $24.75 | $24.76 | $24.76 | 2,187 |
| 2023-03-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1,487 |
| 2023-03-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 5,677 |
| 2023-03-03 | $24.93 | $24.98 | $24.93 | $24.98 | $24.98 | 5,677 |
| 2023-03-02 | $24.63 | $24.72 | $24.63 | $24.72 | $24.72 | 3,448 |
| 2023-03-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-02-28 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3,040 |
| 2023-02-24 | $24.62 | $24.64 | $24.62 | $24.64 | $24.64 | 3,040 |
| 2023-02-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,509 |
| 2023-02-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2023-02-21 | $24.93 | $24.93 | $24.70 | $24.73 | $24.73 | 2,483 |
| 2023-02-17 | $24.94 | $25.04 | $24.94 | $25.04 | $25.04 | 82,839 |
| 2023-02-16 | $25.22 | $25.22 | $25.08 | $25.08 | $25.08 | 1,000 |
| 2023-02-15 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2023-02-14 | $25.21 | $25.27 | $25.21 | $25.26 | $25.26 | 4,755 |
| 2023-02-13 | $25.19 | $25.21 | $25.19 | $25.21 | $25.21 | 203 |
| 2023-02-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 28 |
| 2023-02-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 80 |
| 2023-02-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 474 |
| 2023-02-07 | $25.24 | $25.35 | $25.24 | $25.35 | $25.35 | 474 |
| 2023-02-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,036 |
| 2023-02-03 | $25.41 | $25.41 | $25.25 | $25.25 | $25.25 | 1,036 |
| 2023-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 25 |
| 2023-02-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 25 |
| 2023-01-31 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-01-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 250 |
| 2023-01-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 250 |
| 2023-01-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-01-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,530 |
| 2023-01-24 | $24.77 | $24.79 | $24.72 | $24.79 | $24.79 | 1,530 |
| 2023-01-23 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 184 |
| 2023-01-20 | $24.39 | $24.60 | $24.39 | $24.60 | $24.60 | 824 |
| 2023-01-19 | $24.27 | $24.28 | $24.26 | $24.28 | $24.28 | 439 |
| 2023-01-18 | $24.66 | $24.66 | $24.38 | $24.38 | $24.38 | 471 |
| 2023-01-17 | $24.59 | $24.67 | $24.57 | $24.61 | $24.61 | 15,431 |
| 2023-01-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 53 |
| 2023-01-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 119 |
| 2023-01-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 58 |
| 2023-01-10 | $24.14 | $24.26 | $24.14 | $24.26 | $24.26 | 1,338 |
| 2023-01-09 | $24.31 | $24.31 | $24.14 | $24.14 | $24.14 | 851 |
| 2023-01-06 | $23.85 | $24.13 | $23.85 | $24.13 | $24.13 | 845 |
| 2023-01-05 | $23.77 | $23.78 | $23.77 | $23.77 | $23.77 | 844 |
| 2023-01-04 | $23.89 | $23.93 | $23.83 | $23.93 | $23.93 | 1,274 |
| 2023-01-03 | $24.01 | $24.04 | $23.70 | $23.80 | $23.80 | 24,562 |
| 2022-12-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-12-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-12-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 8,870 |
| 2022-12-27 | $23.82 | $23.83 | $23.75 | $23.83 | $23.83 | 8,870 |
| 2022-12-23 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 250 |
| 2022-12-22 | $23.74 | $23.75 | $23.64 | $23.75 | $23.75 | 12,005 |
| 2022-12-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2,259 |
| 2022-12-20 | $23.68 | $23.76 | $23.68 | $23.72 | $23.72 | 2,259 |
| 2022-12-19 | $23.72 | $23.72 | $23.67 | $23.71 | $23.71 | 5,962 |
| 2022-12-16 | $23.67 | $23.72 | $23.67 | $23.72 | $23.72 | 1,422 |
| 2022-12-15 | $23.74 | $23.77 | $23.66 | $23.72 | $23.72 | 90,049 |
| 2022-12-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 2 |
| 2022-12-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2022-12-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2022-12-09 | $23.68 | $23.68 | $23.66 | $23.66 | $23.66 | 150 |
| 2022-12-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2,150 |
| 2022-12-07 | $23.62 | $23.62 | $23.60 | $23.61 | $23.61 | 2,150 |
| 2022-12-06 | $23.66 | $23.67 | $23.60 | $23.60 | $23.60 | 4,571 |
| 2022-12-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2022-12-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 21 |
| 2022-12-01 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 1,454 |
| 2022-11-30 | $23.56 | $23.69 | $23.55 | $23.69 | $23.69 | 1,700 |
| 2022-11-29 | $23.48 | $23.55 | $23.48 | $23.55 | $23.55 | 500 |
| 2022-11-28 | $23.54 | $23.58 | $23.48 | $23.55 | $23.55 | 2,800 |
| 2022-11-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-11-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2022-11-22 | $23.51 | $23.56 | $23.51 | $23.56 | $23.56 | 100 |
| 2022-11-21 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-11-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 250 |
| 2022-11-17 | $23.23 | $23.36 | $23.23 | $23.36 | $23.36 | 250 |
| 2022-11-16 | $23.32 | $23.37 | $23.32 | $23.37 | $23.37 | 305 |
| 2022-11-15 | $23.46 | $23.46 | $23.35 | $23.38 | $23.38 | 548 |
| 2022-11-14 | $23.33 | $23.41 | $23.33 | $23.33 | $23.33 | 11,380 |
| 2022-11-11 | $23.31 | $23.37 | $23.26 | $23.37 | $23.37 | 245,213 |
| 2022-11-10 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 3,923 |
| 2022-11-09 | $22.79 | $22.79 | $22.61 | $22.62 | $22.62 | 2,200 |
| 2022-11-08 | $22.73 | $22.90 | $22.73 | $22.90 | $22.90 | 500 |
| 2022-11-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-11-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 142 |
| 2022-11-03 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 142 |
| 2022-11-02 | $22.82 | $22.82 | $22.60 | $22.60 | $22.60 | 5,447 |
| 2022-11-01 | $22.94 | $22.94 | $22.87 | $22.87 | $22.87 | 3,526 |
| 2022-10-31 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-10-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-10-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2022-10-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-10-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-10-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2022-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-10-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,466 |
| 2022-10-19 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 1,466 |
| 2022-10-18 | $22.33 | $22.33 | $22.11 | $22.11 | $22.11 | 500 |
| 2022-10-17 | $21.81 | $22.00 | $21.81 | $21.92 | $21.92 | 4,858 |
| 2022-10-14 | $21.42 | $21.45 | $21.42 | $21.45 | $21.45 | 125 |
| 2022-10-13 | $21.00 | $21.86 | $21.00 | $21.86 | $21.86 | 624 |
| 2022-10-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 167 |
| 2022-10-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 167 |
| 2022-10-10 | $21.63 | $21.63 | $21.60 | $21.60 | $21.60 | 1,000 |
| 2022-10-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-10-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 5,903 |
| 2022-10-05 | $22.34 | $22.34 | $22.32 | $22.32 | $22.32 | 5,903 |
| 2022-10-04 | $22.37 | $22.37 | $22.34 | $22.34 | $22.34 | 2,953 |
| 2022-10-03 | $21.77 | $21.89 | $21.77 | $21.89 | $21.89 | 200 |
| 2022-09-30 | $21.57 | $21.57 | $21.42 | $21.42 | $21.42 | 108 |
| 2022-09-29 | $21.54 | $21.64 | $21.54 | $21.64 | $21.64 | 104 |
| 2022-09-28 | $21.62 | $22.00 | $21.62 | $22.00 | $22.00 | 416 |
| 2022-09-27 | $21.76 | $21.76 | $21.45 | $21.62 | $21.62 | 930 |
| 2022-09-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-23 | $21.70 | $21.82 | $21.69 | $21.82 | $21.82 | 439 |
| 2022-09-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 3,000 |
| 2022-09-21 | $22.32 | $22.32 | $22.25 | $22.25 | $22.25 | 3,000 |
| 2022-09-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 8,000 |
| 2022-09-19 | $22.43 | $22.59 | $22.43 | $22.59 | $22.59 | 8,000 |
| 2022-09-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 849 |
| 2022-09-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 849 |
| 2022-09-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 161 |
| 2022-09-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 106 |
| 2022-09-12 | $23.10 | $23.11 | $23.10 | $23.11 | $23.11 | 106 |
| 2022-09-09 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 206 |
| 2022-09-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 8,228 |
| 2022-09-07 | $22.73 | $22.77 | $22.73 | $22.74 | $22.74 | 8,228 |
| 2022-09-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2022-09-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 23,453 |
| 2022-09-01 | $22.58 | $22.63 | $22.58 | $22.63 | $22.63 | 23,453 |
| 2022-08-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2022-08-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-08-26 | $22.79 | $22.79 | $22.75 | $22.78 | $22.78 | 242,296 |
| 2022-08-25 | $23.12 | $23.20 | $23.12 | $23.20 | $23.20 | 347 |
| 2022-08-24 | $23.02 | $23.04 | $23.01 | $23.04 | $23.04 | 581 |
| 2022-08-23 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-08-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-08-19 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-08-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-08-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2022-08-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 700 |
| 2022-08-15 | $23.47 | $23.48 | $23.45 | $23.45 | $23.45 | 700 |
| 2022-08-12 | $23.32 | $23.39 | $23.32 | $23.39 | $23.39 | 309 |
| 2022-08-11 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2022-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2022-08-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-08-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-08-04 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 60,665 |
| 2022-08-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 60,665 |
| 2022-08-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-07-29 | $22.89 | $22.97 | $22.89 | $22.97 | $22.97 | 481 |
| 2022-07-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 305 |
| 2022-07-27 | $22.46 | $22.65 | $22.46 | $22.65 | $22.65 | 305 |
| 2022-07-26 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-07-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1,100 |
| 2022-07-21 | $22.47 | $22.49 | $22.47 | $22.49 | $22.49 | 1,100 |
| 2022-07-20 | $22.31 | $22.36 | $22.31 | $22.36 | $22.36 | 190,098 |
| 2022-07-19 | $22.03 | $22.28 | $22.03 | $22.28 | $22.28 | 2,751 |
| 2022-07-18 | $22.17 | $22.18 | $21.87 | $21.87 | $21.87 | 9,516 |
| 2022-07-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-07-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 10,175 |
| 2022-07-13 | $21.83 | $21.83 | $21.80 | $21.80 | $21.80 | 10,175 |
| 2022-07-12 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 315 |
| 2022-07-11 | $22.00 | $22.01 | $21.94 | $21.94 | $21.94 | 6,385 |
| 2022-07-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2,124 |
| 2022-07-07 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 18 |
| 2022-07-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 18 |
| 2022-07-05 | $21.76 | $21.83 | $21.75 | $21.83 | $21.83 | 4,780 |
| 2022-07-01 | $21.62 | $21.79 | $21.62 | $21.79 | $21.79 | 338 |
| 2022-06-30 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 480 |
| 2022-06-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3,316 |
| 2022-06-28 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2,133 |
| 2022-06-27 | $22.06 | $22.09 | $22.04 | $22.04 | $22.04 | 2,133 |
| 2022-06-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-06-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 751 |
| 2022-06-22 | $21.31 | $21.56 | $21.31 | $21.56 | $21.56 | 751 |
| 2022-06-21 | $21.50 | $21.61 | $21.50 | $21.53 | $21.53 | 1,974 |
| 2022-06-17 | $21.06 | $21.24 | $21.02 | $21.16 | $21.16 | 12,943 |
| 2022-06-16 | $21.06 | $21.15 | $21.02 | $21.03 | $21.03 | 13,875 |
| 2022-06-15 | $21.68 | $21.78 | $21.56 | $21.56 | $21.56 | 1,104 |
| 2022-06-14 | $21.18 | $21.32 | $21.18 | $21.32 | $21.32 | 436,322 |
| 2022-06-13 | $21.24 | $21.30 | $21.24 | $21.30 | $21.30 | 143 |
| 2022-06-10 | $21.98 | $22.02 | $21.97 | $21.97 | $21.97 | 715 |
| 2022-06-09 | $22.63 | $22.64 | $22.37 | $22.38 | $22.38 | 2,891 |
| 2022-06-08 | $22.80 | $22.80 | $22.70 | $22.71 | $22.71 | 2,296 |
| 2022-06-07 | $22.72 | $22.87 | $22.72 | $22.87 | $22.87 | 2,406 |
| 2022-06-06 | $22.67 | $22.72 | $22.67 | $22.72 | $22.72 | 561 |
| 2022-06-03 | $22.69 | $22.69 | $22.63 | $22.68 | $22.68 | 2,009 |
| 2022-06-02 | $22.59 | $22.89 | $22.59 | $22.89 | $22.89 | 124 |
| 2022-06-01 | $22.56 | $22.64 | $22.56 | $22.64 | $22.64 | 783 |
| 2022-05-31 | $22.67 | $22.85 | $22.66 | $22.67 | $22.67 | 4,432 |
| 2022-05-27 | $22.61 | $22.79 | $22.61 | $22.79 | $22.79 | 2,418 |
| 2022-05-26 | $22.42 | $22.46 | $22.41 | $22.46 | $22.46 | 6,493 |
| 2022-05-25 | $22.03 | $22.17 | $22.00 | $22.17 | $22.17 | 2,024 |
| 2022-05-24 | $21.87 | $22.00 | $21.87 | $22.00 | $22.00 | 441 |
| 2022-05-23 | $21.97 | $22.11 | $21.97 | $22.11 | $22.11 | 274 |
| 2022-05-20 | $21.56 | $21.85 | $21.56 | $21.85 | $21.85 | 200 |
| 2022-05-19 | $21.74 | $21.92 | $21.74 | $21.86 | $21.86 | 4,519 |
| 2022-05-18 | $22.17 | $22.17 | $21.85 | $21.85 | $21.85 | 564 |
| 2022-05-17 | $22.35 | $22.50 | $22.35 | $22.50 | $22.50 | 940 |
| 2022-05-16 | $22.14 | $22.19 | $22.14 | $22.19 | $22.19 | 1,070 |
| 2022-05-13 | $22.05 | $22.25 | $22.03 | $22.22 | $22.22 | 19,209 |
| 2022-05-12 | $21.67 | $21.81 | $21.67 | $21.81 | $21.81 | 1,691 |
| 2022-05-11 | $22.01 | $22.23 | $21.85 | $21.85 | $21.85 | 19,755 |
| 2022-05-10 | $22.18 | $22.25 | $21.92 | $22.02 | $22.02 | 614 |
| 2022-05-09 | $22.32 | $22.32 | $22.02 | $22.02 | $22.02 | 3,015 |
| 2022-05-06 | $22.31 | $22.64 | $22.31 | $22.52 | $22.52 | 5,589 |
| 2022-05-05 | $22.97 | $22.97 | $22.41 | $22.56 | $22.56 | 9,459 |
| 2022-05-04 | $22.75 | $23.14 | $22.75 | $23.13 | $23.13 | 5,379 |
| 2022-05-03 | $22.61 | $22.71 | $22.57 | $22.71 | $22.71 | 9,237 |
| 2022-05-02 | $22.31 | $22.61 | $22.31 | $22.61 | $22.61 | 495 |
| 2022-04-29 | $22.99 | $22.99 | $22.48 | $22.48 | $22.48 | 10,040 |
| 2022-04-28 | $22.83 | $23.06 | $22.81 | $23.06 | $23.06 | 3,292 |
| 2022-04-27 | $22.77 | $22.89 | $22.71 | $22.71 | $22.71 | 2,277 |
| 2022-04-26 | $22.97 | $22.97 | $22.69 | $22.69 | $22.69 | 58,617 |
| 2022-04-25 | $23.02 | $23.13 | $23.02 | $23.13 | $23.13 | 1,534 |
| 2022-04-22 | $23.37 | $23.37 | $23.03 | $23.03 | $23.03 | 3,208 |
| 2022-04-21 | $24.03 | $24.03 | $23.50 | $23.50 | $23.50 | 2,137 |
| 2022-04-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 650 |
| 2022-04-19 | $23.60 | $23.76 | $23.57 | $23.76 | $23.76 | 1,471 |
| 2022-04-18 | $23.52 | $23.57 | $23.42 | $23.45 | $23.45 | 5,067 |
| 2022-04-14 | $23.74 | $23.74 | $23.49 | $23.49 | $23.49 | 2,959 |
| 2022-04-13 | $23.52 | $23.70 | $23.52 | $23.70 | $23.70 | 4,574 |
| 2022-04-12 | $23.65 | $23.67 | $23.50 | $23.50 | $23.50 | 1,826 |
| 2022-04-11 | $23.70 | $23.74 | $23.55 | $23.55 | $23.55 | 1,003 |
| 2022-04-08 | $23.84 | $23.93 | $23.83 | $23.83 | $23.83 | 130,183 |
| 2022-04-07 | $23.74 | $23.92 | $23.66 | $23.84 | $23.84 | 12,927 |
| 2022-04-06 | $23.87 | $23.87 | $23.77 | $23.80 | $23.80 | 150,421 |
| 2022-04-05 | $24.14 | $24.14 | $23.95 | $23.95 | $23.95 | 2,707 |
| 2022-04-04 | $24.08 | $24.16 | $24.08 | $24.16 | $24.16 | 3,600 |
| 2022-04-01 | $23.98 | $24.03 | $23.88 | $24.01 | $24.01 | 9,066 |
| 2022-03-31 | $24.16 | $24.16 | $24.02 | $24.02 | $24.02 | 201,335 |
| 2022-03-30 | $24.33 | $24.33 | $24.20 | $24.20 | $24.20 | 2,050 |
| 2022-03-29 | $24.28 | $24.31 | $24.24 | $24.31 | $24.31 | 1,330 |
| 2022-03-28 | $23.99 | $24.10 | $23.98 | $24.10 | $24.10 | 2,997 |
| 2022-03-25 | $23.99 | $24.05 | $23.92 | $24.00 | $24.00 | 2,850 |
| 2022-03-24 | $23.84 | $23.92 | $23.83 | $23.89 | $23.89 | 2,768 |
| 2022-03-23 | $23.89 | $23.89 | $23.72 | $23.72 | $23.72 | 2,568 |
| 2022-03-22 | $23.91 | $23.92 | $23.89 | $23.89 | $23.89 | 1,781 |
| 2022-03-21 | $23.73 | $23.73 | $23.69 | $23.69 | $23.69 | 500 |
| 2022-03-18 | $23.54 | $23.75 | $23.54 | $23.73 | $23.73 | 154,485 |
| 2022-03-17 | $23.29 | $23.48 | $23.29 | $23.48 | $23.48 | 1,139 |
| 2022-03-16 | $23.17 | $23.23 | $23.09 | $23.23 | $23.23 | 233,478 |
| 2022-03-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 44 |
| 2022-03-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 59 |
| 2022-03-11 | $22.83 | $22.83 | $22.68 | $22.68 | $22.68 | 557 |
| 2022-03-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2022-03-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 424 |
| 2022-03-08 | $22.54 | $22.58 | $22.54 | $22.58 | $22.58 | 326 |
| 2022-03-07 | $22.75 | $22.84 | $22.69 | $22.69 | $22.69 | 4,954 |
| 2022-03-04 | $23.07 | $23.16 | $23.07 | $23.16 | $23.16 | 324 |
| 2022-03-03 | $23.24 | $23.28 | $23.24 | $23.28 | $23.28 | 964 |
| 2022-03-02 | $23.19 | $23.39 | $23.19 | $23.39 | $23.39 | 115 |
| 2022-03-01 | $23.20 | $23.20 | $23.05 | $23.05 | $23.05 | 3,188 |
| 2022-02-28 | $23.22 | $23.44 | $23.21 | $23.34 | $23.34 | 7,309 |
| 2022-02-25 | $23.09 | $23.44 | $23.09 | $23.40 | $23.40 | 2,425 |
| 2022-02-24 | $22.41 | $23.05 | $22.41 | $23.05 | $23.05 | 11,700 |
| 2022-02-23 | $23.27 | $23.27 | $22.53 | $22.78 | $22.78 | 2,419 |
| 2022-02-22 | $23.24 | $23.29 | $22.99 | $23.07 | $23.07 | 71,070 |
| 2022-02-18 | $23.30 | $23.38 | $23.14 | $23.24 | $23.24 | 11,399 |
| 2022-02-17 | $23.52 | $23.54 | $23.37 | $23.37 | $23.37 | 5,311 |
| 2022-02-16 | $23.68 | $23.80 | $23.59 | $23.73 | $23.73 | 54,777 |
| 2022-02-15 | $23.63 | $23.72 | $23.63 | $23.68 | $23.68 | 1,624 |
| 2022-02-14 | $23.42 | $23.42 | $23.36 | $23.42 | $23.42 | 1,590 |
| 2022-02-11 | $23.83 | $23.84 | $23.39 | $23.50 | $23.50 | 2,827 |
| 2022-02-10 | $24.06 | $24.06 | $23.79 | $23.79 | $23.79 | 833 |
| 2022-02-09 | $24.07 | $24.12 | $24.07 | $24.11 | $24.11 | 389 |
| 2022-02-08 | $23.69 | $23.90 | $23.69 | $23.90 | $23.90 | 2,555 |
| 2022-02-07 | $23.78 | $23.86 | $23.70 | $23.70 | $23.70 | 8,210 |
| 2022-02-04 | $23.84 | $23.95 | $23.79 | $23.79 | $23.79 | 2,957 |
| 2022-02-03 | $23.82 | $23.95 | $23.69 | $23.69 | $23.69 | 7,782 |
| 2022-02-02 | $24.06 | $24.16 | $24.03 | $24.11 | $24.11 | 9,569 |
| 2022-02-01 | $23.81 | $24.01 | $23.79 | $23.97 | $23.97 | 28,334 |
| 2022-01-31 | $23.59 | $23.82 | $23.59 | $23.82 | $23.82 | 2,034 |
| 2022-01-28 | $23.06 | $23.48 | $22.95 | $23.48 | $23.48 | 13,945 |
| 2022-01-27 | $23.45 | $23.45 | $23.07 | $23.12 | $23.12 | 8,943 |
| 2022-01-26 | $23.48 | $23.54 | $23.03 | $23.12 | $23.12 | 5,922 |
| 2022-01-25 | $23.22 | $23.32 | $23.10 | $23.21 | $23.21 | 6,115 |
| 2022-01-24 | $23.18 | $23.41 | $22.94 | $23.41 | $23.41 | 22,266 |
| 2022-01-21 | $23.56 | $23.61 | $23.41 | $23.41 | $23.41 | 35,137 |
| 2022-01-20 | $24.00 | $24.00 | $23.69 | $23.69 | $23.69 | 2,039 |
| 2022-01-19 | $24.13 | $24.13 | $23.91 | $23.91 | $23.91 | 830 |
| 2022-01-18 | $24.16 | $24.16 | $24.03 | $24.03 | $24.03 | 371 |
| 2022-01-14 | $24.24 | $24.35 | $24.24 | $24.35 | $24.35 | 15,499 |
| 2022-01-13 | $24.58 | $24.58 | $24.30 | $24.31 | $24.31 | 33,904 |
| 2022-01-12 | $24.60 | $24.60 | $24.54 | $24.55 | $24.55 | 1,450 |
| 2022-01-11 | $24.40 | $24.49 | $24.26 | $24.49 | $24.49 | 30,850 |
| 2022-01-10 | $24.15 | $24.33 | $24.04 | $24.33 | $24.33 | 144,494 |
| 2022-01-07 | $24.37 | $24.37 | $24.36 | $24.36 | $24.36 | 147 |
| 2022-01-06 | $24.39 | $24.40 | $24.33 | $24.40 | $24.40 | 243,329 |
| 2022-01-05 | $24.72 | $24.72 | $24.43 | $24.43 | $24.43 | 31,609 |
| 2022-01-04 | $24.70 | $24.72 | $24.66 | $24.72 | $24.72 | 470 |
| 2022-01-03 | $24.75 | $24.75 | $24.66 | $24.73 | $24.73 | 19,761 |
| 2021-12-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 3,899 |
| 2021-12-30 | $24.74 | $24.75 | $24.63 | $24.63 | $24.63 | 3,899 |
| 2021-12-29 | $24.58 | $24.69 | $24.58 | $24.69 | $24.69 | 6,034 |
| 2021-12-28 | $24.73 | $24.75 | $24.64 | $24.64 | $24.64 | 14,695 |
| 2021-12-27 | $24.64 | $24.68 | $24.60 | $24.66 | $24.66 | 87,112 |
| 2021-12-23 | $24.48 | $24.49 | $24.48 | $24.49 | $24.49 | 409 |
| 2021-12-22 | $24.24 | $24.39 | $24.24 | $24.39 | $24.39 | 82,561 |
| 2021-12-21 | $24.05 | $24.21 | $24.05 | $24.21 | $24.21 | 28,716 |
| 2021-12-20 | $21.82 | $23.94 | $21.82 | $23.93 | $23.93 | 464,174 |
| 2021-12-17 | $24.12 | $24.12 | $24.11 | $24.11 | $24.11 | 830 |
| 2021-12-16 | $24.13 | $24.13 | $24.12 | $24.12 | $24.12 | 2,000 |
| 2021-12-15 | $24.14 | $24.14 | $24.08 | $24.12 | $24.12 | 1,678 |
| 2021-12-14 | $24.02 | $24.13 | $24.02 | $24.08 | $24.08 | 1,510 |
| 2021-12-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2021-12-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2021-12-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 440 |
| 2021-12-08 | $24.02 | $24.08 | $24.02 | $24.08 | $24.08 | 440 |
| 2021-12-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 20 |
| 2021-12-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 20 |
| 2021-12-03 | $23.84 | $23.86 | $23.84 | $23.86 | $23.86 | 758 |
| 2021-12-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 203 |
| 2021-12-01 | $23.96 | $23.98 | $23.80 | $23.80 | $23.80 | 1,812 |
| 2021-11-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 5,850 |
| 2021-11-29 | $23.97 | $24.00 | $23.94 | $23.94 | $23.94 | 24,148 |
| 2021-11-26 | $23.94 | $23.95 | $23.88 | $23.88 | $23.88 | 1,664 |
| 2021-11-24 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,500 |
| 2021-11-23 | $23.95 | $24.02 | $23.94 | $24.02 | $24.02 | 1,500 |
| 2021-11-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1,002 |
| 2021-11-19 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 2,125 |
| 2021-11-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 47 |
| 2021-11-17 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 25 |
| 2021-11-16 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 10 |
| 2021-11-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 861 |
| 2021-11-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 34 |
| 2021-11-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2021-11-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 100 |
| 2021-11-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2021-11-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2021-11-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 465 |
| 2021-11-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 25 |
| 2021-11-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 25 |
| 2021-11-02 | $23.88 | $23.93 | $23.87 | $23.93 | $23.93 | 28,355 |
| 2021-11-01 | $24.00 | $24.00 | $23.85 | $23.85 | $23.85 | 2,481 |
| 2021-10-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 605 |
| 2021-10-28 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2,201 |
| 2021-10-27 | $23.89 | $23.94 | $23.81 | $23.84 | $23.84 | 2,201 |
| 2021-10-26 | $23.86 | $23.88 | $23.81 | $23.88 | $23.88 | 659 |
| 2021-10-25 | $23.93 | $23.93 | $23.87 | $23.87 | $23.87 | 8,628 |
| 2021-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 41 |
| 2021-10-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 41 |
| 2021-10-20 | $23.90 | $23.90 | $23.83 | $23.83 | $23.83 | 1,401 |
| 2021-10-19 | $23.86 | $23.87 | $23.80 | $23.86 | $23.86 | 21,300 |
| 2021-10-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2021-10-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2021-10-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
| 2021-10-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 100 |
| 2021-10-12 | $23.45 | $23.45 | $23.44 | $23.44 | $23.44 | 100 |
| 2021-10-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 10 |
| 2021-10-08 | $23.53 | $23.61 | $23.51 | $23.51 | $23.51 | 26,305 |
| 2021-10-07 | $23.48 | $23.50 | $23.48 | $23.50 | $23.50 | 1,200 |
| 2021-10-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 17 |
| 2021-10-05 | $23.37 | $23.38 | $23.37 | $23.37 | $23.37 | 3,967 |
| 2021-10-04 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2021-10-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2021-09-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1,374 |
| 2021-09-29 | $23.34 | $23.40 | $23.33 | $23.36 | $23.36 | 20,650 |
| 2021-09-28 | $23.41 | $23.45 | $23.33 | $23.33 | $23.33 | 22,746 |
| 2021-09-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1 |
| 2021-09-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2021-09-23 | $23.52 | $23.63 | $23.52 | $23.55 | $23.55 | 3,868 |
| 2021-09-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 7,549 |
| 2021-09-21 | $23.23 | $23.34 | $23.23 | $23.31 | $23.31 | 7,549 |
| 2021-09-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2021-09-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2021-09-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 2 |
| 2021-09-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2021-09-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 25 |
| 2021-09-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 25 |
| 2021-09-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 50 |
| 2021-09-09 | $23.57 | $23.57 | $23.56 | $23.56 | $23.56 | 103 |
| 2021-09-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1,096 |
| 2021-09-07 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 759 |
| 2021-09-03 | $23.61 | $23.62 | $23.59 | $23.62 | $23.62 | 821 |
| 2021-09-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2021-09-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2021-08-31 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2021-08-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2021-08-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2021-08-26 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2021-08-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2021-08-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2021-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2021-08-20 | $23.36 | $23.41 | $23.36 | $23.41 | $23.41 | 6,504 |
| 2021-08-19 | $23.19 | $23.28 | $23.19 | $23.28 | $23.28 | 899 |
| 2021-08-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 906 |
| 2021-08-17 | $23.44 | $23.44 | $23.36 | $23.36 | $23.36 | 906 |
| 2021-08-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2021-08-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 4 |
| 2021-08-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4 |
| 2021-08-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2021-08-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2021-08-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2021-08-06 | $23.39 | $23.39 | $23.35 | $23.35 | $23.35 | 417 |
| 2021-08-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2021-08-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 6 |
| 2021-08-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 6 |
| 2021-08-02 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 800 |
| 2021-07-30 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2021-07-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2021-07-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2021-07-27 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2021-07-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2021-07-23 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2021-07-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 33 |
| 2021-07-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 33 |
| 2021-07-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 187 |
| 2021-07-19 | $23.01 | $23.01 | $22.87 | $22.87 | $22.87 | 187 |
| 2021-07-16 | $23.23 | $23.23 | $23.11 | $23.11 | $23.11 | 614 |
| 2021-07-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 27,985 |
| 2021-07-14 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 27,985 |
| 2021-07-13 | $23.26 | $23.26 | $23.20 | $23.20 | $23.20 | 474 |
| 2021-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 34 |
| 2021-07-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 41 |
| 2021-07-08 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 458 |
| 2021-07-07 | $23.20 | $23.20 | $23.18 | $23.18 | $23.18 | 458 |
| 2021-07-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2021-07-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-07-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2021-06-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 300 |
| 2021-06-29 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 300 |
| 2021-06-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2021-06-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3 |
| 2021-06-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 3 |
| 2021-06-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2021-06-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2021-06-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 212 |
| 2021-06-18 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 212 |
| 2021-06-17 | $22.81 | $22.85 | $22.81 | $22.85 | $22.85 | 101 |
| 2021-06-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2021-06-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2021-06-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2021-06-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 48 |
| 2021-06-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 48 |
| 2021-06-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1 |
| 2021-06-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 25 |
| 2021-06-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 25 |
| 2021-06-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 174 |
| 2021-06-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 5 |
| 2021-06-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 6 |
| 2021-06-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 6 |
| 2021-05-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2021-05-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 100 |
| 2021-05-26 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 100 |
| 2021-05-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2021-05-24 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2021-05-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1 |
| 2021-05-20 | $22.49 | $22.50 | $22.48 | $22.50 | $22.50 | 300 |
| 2021-05-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 15 |
| 2021-05-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 15 |
| 2021-05-17 | $22.48 | $22.59 | $22.48 | $22.53 | $22.53 | 5,605 |
| 2021-05-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2021-05-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1 |
| 2021-05-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 39 |
| 2021-05-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 20 |
| 2021-05-10 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 40 |
| 2021-05-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 8 |
| 2021-05-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 8 |
| 2021-05-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 26 |
| 2021-05-04 | $22.39 | $22.48 | $22.39 | $22.48 | $22.48 | 2,134 |
| 2021-05-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2021-04-30 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 8 |
| 2021-04-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 50 |
| 2021-04-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4,145 |
| 2021-04-27 | $22.54 | $22.54 | $22.51 | $22.51 | $22.51 | 4,145 |
| 2021-04-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 9 |
| 2021-04-23 | $22.48 | $22.53 | $22.48 | $22.53 | $22.53 | 166 |
| 2021-04-22 | $22.48 | $22.48 | $22.39 | $22.39 | $22.39 | 113 |
| 2021-04-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,000 |
| 2021-04-20 | $22.44 | $22.44 | $22.38 | $22.38 | $22.38 | 1,000 |
| 2021-04-19 | $22.51 | $22.51 | $22.46 | $22.46 | $22.46 | 2,200 |
| 2021-04-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2021-04-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 276 |
| 2021-04-14 | $22.48 | $22.48 | $22.35 | $22.35 | $22.35 | 276 |
| 2021-04-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 36 |
| 2021-04-12 | $22.40 | $22.40 | $22.37 | $22.37 | $22.37 | 502 |
| 2021-04-09 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 3 |
| 2021-04-08 | $22.34 | $22.34 | $22.32 | $22.32 | $22.32 | 5,831 |
| 2021-04-07 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 7 |
| 2021-04-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2021-04-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 440 |
| 2021-04-01 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 440 |
| 2021-03-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 118 |
| 2021-03-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 64 |
| 2021-03-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 102 |
| 2021-03-26 | $21.79 | $21.82 | $21.74 | $21.82 | $21.82 | 500 |
| 2021-03-25 | $21.53 | $21.64 | $21.53 | $21.55 | $21.55 | 6,716 |
| 2021-03-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
| 2021-03-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 3 |
| 2021-03-22 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 4 |
| 2021-03-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 25 |
| 2021-03-18 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 20 |
| 2021-03-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 20 |
| 2021-03-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 82 |
| 2021-03-15 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1 |
| 2021-03-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 146 |
| 2021-03-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 146 |
| 2021-03-10 | $21.50 | $21.50 | $21.45 | $21.45 | $21.45 | 201 |
| 2021-03-09 | $21.51 | $21.51 | $21.37 | $21.37 | $21.37 | 901 |
| 2021-03-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-03-05 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 800 |
| 2021-03-04 | $21.07 | $21.07 | $20.83 | $20.89 | $20.89 | 800 |
| 2021-03-03 | $21.36 | $21.36 | $21.15 | $21.15 | $21.15 | 1,981 |
| 2021-03-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2021-03-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 10 |
| 2021-02-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 10 |
| 2021-02-25 | $21.33 | $21.33 | $21.08 | $21.11 | $21.11 | 200 |
| 2021-02-24 | $21.30 | $21.48 | $21.25 | $21.48 | $21.48 | 1,200 |
| 2021-02-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 10 |
| 2021-02-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 2 |
| 2021-02-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2 |
| 2021-02-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 13 |
| 2021-02-17 | $21.35 | $21.44 | $21.34 | $21.44 | $21.44 | 3,933 |
| 2021-02-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 10 |
| 2021-02-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 10 |
| 2021-02-11 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 1,050 |
| 2021-02-10 | $21.41 | $21.41 | $21.36 | $21.36 | $21.36 | 110 |
| 2021-02-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 15 |
| 2021-02-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 15 |
| 2021-02-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 5 |
| 2021-02-04 | $21.26 | $21.26 | $21.24 | $21.24 | $21.24 | 1,162 |
| 2021-02-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 5 |
| 2021-02-02 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 898 |
| 2021-02-01 | $20.63 | $20.86 | $20.63 | $20.86 | $20.86 | 898 |
| 2021-01-29 | $20.80 | $20.80 | $20.65 | $20.65 | $20.65 | 2,140 |
| 2021-01-28 | $20.82 | $20.89 | $20.80 | $20.89 | $20.89 | 5,800 |
| 2021-01-27 | $20.90 | $20.92 | $20.70 | $20.70 | $20.70 | 301 |
| 2021-01-26 | $21.16 | $21.17 | $21.15 | $21.17 | $21.17 | 4,551 |
| 2021-01-25 | $21.13 | $21.19 | $21.13 | $21.19 | $21.19 | 2,550 |
| 2021-01-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 3 |
| 2021-01-21 | $21.22 | $21.25 | $21.21 | $21.25 | $21.25 | 5,500 |
| 2021-01-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2021-01-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2021-01-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1 |
| 2021-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2021-01-13 | $21.09 | $21.11 | $21.07 | $21.07 | $21.07 | 10,336 |
| 2021-01-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 5 |
| 2021-01-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 56 |
| 2021-01-08 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 100 |
| 2021-01-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 11 |
| 2021-01-06 | $20.95 | $21.02 | $20.80 | $20.80 | $20.80 | 629 |
| 2021-01-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 8 |
| 2021-01-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 8 |
| 2020-12-31 | $20.80 | $20.84 | $20.80 | $20.84 | $20.84 | 150 |
| 2020-12-30 | $20.76 | $20.76 | $20.74 | $20.74 | $20.74 | 480 |
| 2020-12-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2020-12-28 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2020-12-24 | $20.64 | $20.64 | $20.60 | $20.60 | $20.60 | 375 |
| 2020-12-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
Pacer Swan SOS Flex (January) ETF (PSFD) News Headlines
Recent Pacer Swan SOS Flex (January) ETF (PSFD) News
Similar Companies to Pacer Swan SOS Flex (January) ETF (PSFD) 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 | -- | -- | -- |