Pacer Swan SOS Flex (April) ETF (PSFM) Exchange: BATS
Data as of May 9, 2025
$28.72 ($0.12) 0.43%
Pacer Swan SOS Flex (April) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Flex (April) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.63 |
| Previous Close | $28.72 |
| High | $28.88 |
| Low | $28.63 |
| Adjusted Open | $28.63 |
| Previous Adjusted Close | $28.72 |
| Adjusted High | $28.88 |
| Adjusted Low | $28.63 |
About Pacer Swan SOS Flex (April) ETF (PSFM)
Pacer Swan SOS Flex (April) ETF
Invest in Pacer Swan SOS Flex (April) ETF (PSFM)
Historical Stock Data for Pacer Swan SOS Flex (April) ETF (PSFM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $28.63 | $28.88 | $28.63 | $28.72 | $28.72 | 7,650 |
| 2025-05-07 | $28.52 | $28.60 | $28.52 | $28.60 | $28.60 | 500 |
| 2025-05-06 | $28.57 | $28.57 | $28.55 | $28.55 | $28.55 | 100 |
| 2025-05-05 | $28.71 | $28.75 | $28.66 | $28.66 | $28.66 | 7,778 |
| 2025-05-02 | $28.76 | $28.83 | $28.75 | $28.75 | $28.75 | 11,482 |
| 2025-05-01 | $28.67 | $28.67 | $28.54 | $28.54 | $28.54 | 546 |
| 2025-04-30 | $28.25 | $28.38 | $28.25 | $28.38 | $28.38 | 36,136 |
| 2025-04-29 | $28.25 | $28.41 | $28.25 | $28.41 | $28.41 | 3,105 |
| 2025-04-28 | $28.25 | $28.31 | $28.25 | $28.31 | $28.31 | 1,762 |
| 2025-04-25 | $28.17 | $28.28 | $28.17 | $28.28 | $28.28 | 452 |
| 2025-04-24 | $28.04 | $28.19 | $28.04 | $28.19 | $28.19 | 274 |
| 2025-04-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 68 |
| 2025-04-22 | $27.43 | $27.54 | $27.43 | $27.54 | $27.54 | 182 |
| 2025-04-21 | $26.99 | $27.04 | $26.87 | $27.04 | $27.04 | 1,812 |
| 2025-04-17 | $27.49 | $27.51 | $27.49 | $27.51 | $27.51 | 152 |
| 2025-04-16 | $27.71 | $27.71 | $27.44 | $27.44 | $27.44 | 206 |
| 2025-04-15 | $27.91 | $27.95 | $27.87 | $27.87 | $27.87 | 1,157 |
| 2025-04-14 | $27.78 | $27.98 | $27.78 | $27.89 | $27.89 | 560 |
| 2025-04-11 | $26.89 | $27.66 | $26.89 | $27.64 | $27.64 | 611 |
| 2025-04-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 40 |
| 2025-04-09 | $26.47 | $28.20 | $26.47 | $28.20 | $28.20 | 6,065 |
| 2025-04-08 | $27.39 | $27.39 | $26.33 | $26.33 | $26.33 | 3,938 |
| 2025-04-07 | $26.30 | $26.68 | $26.25 | $26.46 | $26.46 | 2,141 |
| 2025-04-04 | $27.05 | $27.34 | $26.80 | $26.81 | $26.81 | 37,476 |
| 2025-04-03 | $28.11 | $28.11 | $27.94 | $27.94 | $27.94 | 100 |
| 2025-04-02 | $28.74 | $28.80 | $28.74 | $28.80 | $28.80 | 193 |
| 2025-04-01 | $28.69 | $28.69 | $28.65 | $28.68 | $28.68 | 777 |
| 2025-03-31 | $28.27 | $28.63 | $28.27 | $28.63 | $28.63 | 688 |
| 2025-03-28 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,685 |
| 2025-03-27 | $29.20 | $29.20 | $29.06 | $29.06 | $29.06 | 1,685 |
| 2025-03-26 | $29.37 | $29.37 | $29.14 | $29.14 | $29.14 | 15,911 |
| 2025-03-25 | $29.43 | $29.48 | $29.42 | $29.42 | $29.42 | 2,085 |
| 2025-03-24 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 5 |
| 2025-03-21 | $28.68 | $28.90 | $28.68 | $28.90 | $28.90 | 127 |
| 2025-03-20 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 45 |
| 2025-03-19 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 100 |
| 2025-03-18 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 2,537 |
| 2025-03-17 | $28.87 | $29.06 | $28.87 | $29.06 | $29.06 | 287 |
| 2025-03-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 54 |
| 2025-03-13 | $28.50 | $28.50 | $28.31 | $28.31 | $28.31 | 170 |
| 2025-03-12 | $28.74 | $28.74 | $28.55 | $28.69 | $28.69 | 784 |
| 2025-03-11 | $28.60 | $28.62 | $28.51 | $28.51 | $28.51 | 3,191 |
| 2025-03-10 | $28.96 | $28.96 | $28.79 | $28.79 | $28.79 | 503 |
| 2025-03-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 683 |
| 2025-03-06 | $29.57 | $29.57 | $29.32 | $29.32 | $29.32 | 683 |
| 2025-03-05 | $29.52 | $29.73 | $29.52 | $29.72 | $29.72 | 1,059 |
| 2025-03-04 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2025-03-03 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2025-02-28 | $29.80 | $30.20 | $29.80 | $30.20 | $30.20 | 188 |
| 2025-02-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 821 |
| 2025-02-26 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-02-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 150 |
| 2025-02-24 | $30.39 | $30.39 | $30.32 | $30.32 | $30.32 | 150 |
| 2025-02-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 822 |
| 2025-02-20 | $30.64 | $30.67 | $30.62 | $30.62 | $30.62 | 1,026 |
| 2025-02-19 | $30.72 | $30.80 | $30.66 | $30.66 | $30.66 | 3,330 |
| 2025-02-18 | $30.59 | $30.64 | $30.59 | $30.64 | $30.64 | 288 |
| 2025-02-14 | $30.55 | $30.56 | $30.55 | $30.56 | $30.56 | 1,018 |
| 2025-02-13 | $30.45 | $30.54 | $30.45 | $30.54 | $30.54 | 995 |
| 2025-02-12 | $30.38 | $30.44 | $30.38 | $30.44 | $30.44 | 201 |
| 2025-02-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 100 |
| 2025-02-10 | $30.39 | $30.46 | $30.39 | $30.46 | $30.46 | 100 |
| 2025-02-07 | $30.36 | $30.36 | $30.34 | $30.34 | $30.34 | 226 |
| 2025-02-06 | $30.39 | $30.43 | $30.38 | $30.41 | $30.41 | 758 |
| 2025-02-05 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 4 |
| 2025-02-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 297 |
| 2025-02-03 | $29.98 | $30.17 | $29.98 | $30.17 | $30.17 | 297 |
| 2025-01-31 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3,891 |
| 2025-01-30 | $30.36 | $30.36 | $30.34 | $30.34 | $30.34 | 3,891 |
| 2025-01-29 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 855 |
| 2025-01-28 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 855 |
| 2025-01-27 | $30.16 | $30.20 | $30.11 | $30.20 | $30.20 | 703 |
| 2025-01-24 | $30.41 | $30.41 | $30.40 | $30.40 | $30.40 | 220 |
| 2025-01-23 | $30.40 | $30.43 | $30.40 | $30.43 | $30.43 | 2,389 |
| 2025-01-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 2,879 |
| 2025-01-21 | $30.16 | $30.29 | $30.16 | $30.29 | $30.29 | 2,879 |
| 2025-01-17 | $30.18 | $30.18 | $30.16 | $30.16 | $30.16 | 476 |
| 2025-01-16 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 838 |
| 2025-01-15 | $29.99 | $30.02 | $29.97 | $30.02 | $30.02 | 838 |
| 2025-01-14 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 72 |
| 2025-01-13 | $29.51 | $29.63 | $29.51 | $29.63 | $29.63 | 872 |
| 2025-01-10 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 53 |
| 2025-01-08 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 1,070 |
| 2025-01-07 | $29.94 | $29.94 | $29.78 | $29.78 | $29.78 | 1,070 |
| 2025-01-06 | $30.05 | $30.05 | $29.93 | $30.03 | $30.03 | 1,938 |
| 2025-01-03 | $29.90 | $29.90 | $29.86 | $29.88 | $29.88 | 4,636 |
| 2025-01-02 | $29.63 | $29.70 | $29.63 | $29.70 | $29.70 | 256 |
| 2024-12-31 | $29.77 | $29.77 | $29.67 | $29.67 | $29.67 | 1,457 |
| 2024-12-30 | $29.58 | $29.82 | $29.58 | $29.82 | $29.82 | 241 |
| 2024-12-27 | $30.00 | $30.00 | $29.92 | $29.92 | $29.92 | 1,455 |
| 2024-12-26 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2024-12-24 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 8,804 |
| 2024-12-23 | $29.75 | $29.88 | $29.70 | $29.88 | $29.88 | 8,804 |
| 2024-12-20 | $29.60 | $29.76 | $29.60 | $29.76 | $29.76 | 200 |
| 2024-12-19 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 1,354 |
| 2024-12-18 | $30.14 | $30.14 | $29.59 | $29.59 | $29.59 | 1,354 |
| 2024-12-17 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 882 |
| 2024-12-16 | $30.08 | $30.15 | $30.08 | $30.15 | $30.15 | 3,051 |
| 2024-12-13 | $30.02 | $30.04 | $30.02 | $30.04 | $30.04 | 649 |
| 2024-12-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 861 |
| 2024-12-11 | $30.14 | $30.15 | $30.14 | $30.15 | $30.15 | 861 |
| 2024-12-10 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2024-12-09 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-12-06 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 250 |
| 2024-12-05 | $30.07 | $30.09 | $30.07 | $30.09 | $30.09 | 250 |
| 2024-12-04 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 170 |
| 2024-12-03 | $30.09 | $30.09 | $30.05 | $30.05 | $30.05 | 170 |
| 2024-12-02 | $30.07 | $30.07 | $30.04 | $30.04 | $30.04 | 500 |
| 2024-11-29 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 54 |
| 2024-11-27 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 906 |
| 2024-11-26 | $29.91 | $29.96 | $29.91 | $29.96 | $29.96 | 183 |
| 2024-11-25 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 84 |
| 2024-11-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 40 |
| 2024-11-21 | $29.77 | $29.77 | $29.66 | $29.66 | $29.66 | 1,624 |
| 2024-11-20 | $29.49 | $29.67 | $29.49 | $29.64 | $29.64 | 395 |
| 2024-11-19 | $29.65 | $29.67 | $29.61 | $29.64 | $29.64 | 726 |
| 2024-11-18 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 644 |
| 2024-11-15 | $29.54 | $29.54 | $29.51 | $29.51 | $29.51 | 639 |
| 2024-11-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-11-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2024-11-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 44 |
| 2024-11-11 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 44 |
| 2024-11-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-11-07 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1,500 |
| 2024-11-06 | $29.53 | $29.63 | $29.53 | $29.63 | $29.63 | 1,500 |
| 2024-11-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2024-11-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2024-11-01 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 864 |
| 2024-10-31 | $29.02 | $29.02 | $29.00 | $29.00 | $29.00 | 864 |
| 2024-10-30 | $29.26 | $29.33 | $29.26 | $29.29 | $29.29 | 725 |
| 2024-10-29 | $29.26 | $29.32 | $29.26 | $29.32 | $29.32 | 2,308 |
| 2024-10-28 | $29.28 | $29.40 | $29.28 | $29.30 | $29.30 | 2,218 |
| 2024-10-25 | $29.23 | $29.24 | $29.23 | $29.24 | $29.24 | 506 |
| 2024-10-24 | $29.21 | $29.26 | $29.21 | $29.26 | $29.26 | 349 |
| 2024-10-23 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 36 |
| 2024-10-22 | $29.27 | $29.36 | $29.26 | $29.36 | $29.36 | 520 |
| 2024-10-21 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2024-10-18 | $29.29 | $29.37 | $29.29 | $29.37 | $29.37 | 155 |
| 2024-10-17 | $29.30 | $29.30 | $29.22 | $29.29 | $29.29 | 1,136 |
| 2024-10-16 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 992 |
| 2024-10-15 | $29.33 | $29.33 | $29.19 | $29.19 | $29.19 | 315 |
| 2024-10-14 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 74 |
| 2024-10-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 43 |
| 2024-10-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 43 |
| 2024-10-09 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1,002 |
| 2024-10-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1,002 |
| 2024-10-07 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 180 |
| 2024-10-04 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1 |
| 2024-10-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 48 |
| 2024-10-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 48 |
| 2024-10-01 | $28.87 | $28.90 | $28.79 | $28.90 | $28.90 | 3,577 |
| 2024-09-30 | $28.99 | $29.05 | $28.99 | $29.05 | $29.05 | 1,440 |
| 2024-09-27 | $29.03 | $29.04 | $28.98 | $28.98 | $28.98 | 1,728 |
| 2024-09-26 | $28.99 | $29.03 | $28.99 | $29.00 | $29.00 | 5,048 |
| 2024-09-25 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 198 |
| 2024-09-24 | $28.94 | $28.98 | $28.94 | $28.98 | $28.98 | 198 |
| 2024-09-23 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2024-09-20 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 734 |
| 2024-09-19 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 250 |
| 2024-09-18 | $28.68 | $28.68 | $28.65 | $28.65 | $28.65 | 250 |
| 2024-09-17 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-09-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2024-09-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 34 |
| 2024-09-12 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 34 |
| 2024-09-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 329 |
| 2024-09-10 | $28.11 | $28.16 | $28.11 | $28.16 | $28.16 | 1,536 |
| 2024-09-09 | $27.96 | $28.06 | $27.96 | $28.06 | $28.06 | 583 |
| 2024-09-06 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2024-09-05 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-09-04 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 392 |
| 2024-09-03 | $28.23 | $28.27 | $28.21 | $28.21 | $28.21 | 392 |
| 2024-08-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 241 |
| 2024-08-29 | $28.64 | $28.64 | $28.44 | $28.44 | $28.44 | 1,023 |
| 2024-08-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,060 |
| 2024-08-27 | $28.56 | $28.56 | $28.55 | $28.55 | $28.55 | 100 |
| 2024-08-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-23 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 14,053 |
| 2024-08-22 | $28.48 | $28.48 | $28.32 | $28.35 | $28.35 | 14,053 |
| 2024-08-21 | $28.44 | $28.49 | $28.44 | $28.49 | $28.49 | 797 |
| 2024-08-20 | $28.43 | $28.44 | $28.39 | $28.39 | $28.39 | 3,638 |
| 2024-08-19 | $28.39 | $28.44 | $28.39 | $28.44 | $28.44 | 250 |
| 2024-08-16 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,052 |
| 2024-08-15 | $28.11 | $28.23 | $28.11 | $28.21 | $28.21 | 6,680 |
| 2024-08-14 | $27.90 | $27.97 | $27.90 | $27.97 | $27.97 | 864 |
| 2024-08-13 | $27.90 | $27.90 | $27.88 | $27.88 | $27.88 | 210 |
| 2024-08-12 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2024-08-09 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 10,945 |
| 2024-08-08 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 10,945 |
| 2024-08-07 | $27.30 | $27.30 | $27.04 | $27.04 | $27.04 | 2,504 |
| 2024-08-06 | $27.38 | $27.42 | $27.22 | $27.22 | $27.22 | 3,806 |
| 2024-08-05 | $26.70 | $27.00 | $26.70 | $26.92 | $26.92 | 2,920 |
| 2024-08-02 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 4,156 |
| 2024-08-01 | $27.78 | $27.84 | $27.78 | $27.84 | $27.84 | 4,156 |
| 2024-07-31 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 354 |
| 2024-07-30 | $27.75 | $27.88 | $27.75 | $27.88 | $27.88 | 1,291 |
| 2024-07-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2024-07-26 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 100 |
| 2024-07-25 | $27.94 | $27.94 | $27.73 | $27.73 | $27.73 | 820 |
| 2024-07-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 468 |
| 2024-07-23 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 250 |
| 2024-07-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1,126 |
| 2024-07-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-07-18 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2024-07-17 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 172 |
| 2024-07-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 172 |
| 2024-07-15 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2024-07-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 28 |
| 2024-07-11 | $28.29 | $28.29 | $28.23 | $28.27 | $28.27 | 354 |
| 2024-07-10 | $28.35 | $28.40 | $28.33 | $28.35 | $28.35 | 2,645 |
| 2024-07-09 | $28.25 | $28.25 | $28.24 | $28.24 | $28.24 | 189 |
| 2024-07-08 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2024-07-05 | $28.16 | $28.21 | $28.16 | $28.21 | $28.21 | 393 |
| 2024-07-03 | $27.98 | $28.11 | $27.98 | $28.11 | $28.11 | 283 |
| 2024-07-02 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 179 |
| 2024-07-01 | $27.85 | $27.94 | $27.85 | $27.94 | $27.94 | 179 |
| 2024-06-28 | $28.04 | $28.04 | $27.89 | $27.89 | $27.89 | 1,250 |
| 2024-06-27 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 4,965 |
| 2024-06-26 | $27.90 | $27.92 | $27.84 | $27.88 | $27.88 | 4,965 |
| 2024-06-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 109 |
| 2024-06-24 | $27.90 | $27.90 | $27.82 | $27.82 | $27.82 | 109 |
| 2024-06-21 | $27.88 | $27.88 | $27.85 | $27.85 | $27.85 | 306 |
| 2024-06-20 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 1 |
| 2024-06-18 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2,097 |
| 2024-06-17 | $27.88 | $27.92 | $27.88 | $27.89 | $27.89 | 2,097 |
| 2024-06-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,393 |
| 2024-06-13 | $27.76 | $27.76 | $27.71 | $27.71 | $27.71 | 1,393 |
| 2024-06-12 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 896 |
| 2024-06-11 | $27.53 | $27.58 | $27.53 | $27.58 | $27.58 | 3,115 |
| 2024-06-10 | $27.55 | $27.55 | $27.53 | $27.53 | $27.53 | 753 |
| 2024-06-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 36 |
| 2024-06-06 | $27.57 | $27.57 | $27.47 | $27.47 | $27.47 | 6,364 |
| 2024-06-05 | $27.52 | $27.52 | $27.50 | $27.50 | $27.50 | 200 |
| 2024-06-04 | $27.30 | $27.32 | $27.30 | $27.31 | $27.31 | 11,133 |
| 2024-06-03 | $27.26 | $27.26 | $27.20 | $27.26 | $27.26 | 573 |
| 2024-05-31 | $27.13 | $27.23 | $27.09 | $27.23 | $27.23 | 2,140 |
| 2024-05-30 | $27.17 | $27.18 | $27.10 | $27.10 | $27.10 | 43,260 |
| 2024-05-29 | $27.26 | $27.26 | $27.20 | $27.20 | $27.20 | 580 |
| 2024-05-28 | $27.32 | $27.34 | $27.30 | $27.33 | $27.33 | 5,675 |
| 2024-05-24 | $27.40 | $27.40 | $27.26 | $27.33 | $27.33 | 859 |
| 2024-05-23 | $27.35 | $27.37 | $27.19 | $27.19 | $27.19 | 1,785 |
| 2024-05-22 | $27.36 | $27.36 | $27.31 | $27.31 | $27.31 | 2,700 |
| 2024-05-21 | $27.31 | $27.40 | $27.31 | $27.37 | $27.37 | 16,677 |
| 2024-05-20 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 229 |
| 2024-05-17 | $27.29 | $27.32 | $27.26 | $27.28 | $27.28 | 11,945 |
| 2024-05-16 | $27.31 | $27.34 | $27.26 | $27.26 | $27.26 | 2,549 |
| 2024-05-15 | $27.23 | $27.25 | $27.22 | $27.25 | $27.25 | 2,946 |
| 2024-05-14 | $27.06 | $27.09 | $26.96 | $27.08 | $27.08 | 5,529 |
| 2024-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2024-05-10 | $27.07 | $27.07 | $27.00 | $27.01 | $27.01 | 6,150 |
| 2024-05-09 | $26.92 | $26.97 | $26.92 | $26.97 | $26.97 | 101 |
| 2024-05-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1,199 |
| 2024-05-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 61 |
| 2024-05-06 | $26.81 | $26.86 | $26.77 | $26.84 | $26.84 | 2,092 |
| 2024-05-03 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 4,412 |
| 2024-05-02 | $26.49 | $26.49 | $26.40 | $26.41 | $26.41 | 4,412 |
| 2024-05-01 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 25 |
| 2024-04-30 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 25 |
| 2024-04-29 | $26.58 | $26.60 | $26.58 | $26.60 | $26.60 | 260 |
| 2024-04-26 | $26.61 | $26.61 | $26.56 | $26.56 | $26.56 | 2,025 |
| 2024-04-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 3 |
| 2024-04-24 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 33 |
| 2024-04-23 | $26.47 | $26.47 | $26.38 | $26.38 | $26.38 | 9,285 |
| 2024-04-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-04-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2024-04-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2024-04-17 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1,169 |
| 2024-04-16 | $26.33 | $26.33 | $26.29 | $26.29 | $26.29 | 1,169 |
| 2024-04-15 | $26.67 | $26.67 | $26.36 | $26.36 | $26.36 | 247 |
| 2024-04-12 | $26.71 | $26.72 | $26.52 | $26.60 | $26.60 | 11,879 |
| 2024-04-11 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 163 |
| 2024-04-10 | $26.72 | $26.72 | $26.68 | $26.68 | $26.68 | 500 |
| 2024-04-09 | $26.80 | $26.82 | $26.73 | $26.82 | $26.82 | 3,661 |
| 2024-04-08 | $26.84 | $26.84 | $26.76 | $26.76 | $26.76 | 3,668 |
| 2024-04-05 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 1,282 |
| 2024-04-04 | $26.93 | $26.95 | $26.58 | $26.58 | $26.58 | 3,849 |
| 2024-04-03 | $26.81 | $26.90 | $26.80 | $26.82 | $26.82 | 18,225 |
| 2024-04-02 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 946 |
| 2024-04-01 | $26.96 | $26.97 | $26.88 | $26.91 | $26.91 | 3,940 |
| 2024-03-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-03-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1,702 |
| 2024-03-26 | $26.87 | $26.87 | $26.86 | $26.86 | $26.86 | 1,702 |
| 2024-03-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2024-03-22 | $26.90 | $26.90 | $26.88 | $26.88 | $26.88 | 743 |
| 2024-03-21 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 25 |
| 2024-03-20 | $26.84 | $26.88 | $26.84 | $26.88 | $26.88 | 216 |
| 2024-03-19 | $26.88 | $26.88 | $26.83 | $26.85 | $26.85 | 1,259 |
| 2024-03-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 4,288 |
| 2024-03-15 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2024-03-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 100 |
| 2024-03-13 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 100 |
| 2024-03-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,446 |
| 2024-03-11 | $26.90 | $26.90 | $26.77 | $26.79 | $26.79 | 2,160 |
| 2024-03-08 | $26.78 | $26.81 | $26.77 | $26.81 | $26.81 | 420 |
| 2024-03-07 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 700 |
| 2024-03-06 | $26.76 | $26.80 | $26.76 | $26.80 | $26.80 | 700 |
| 2024-03-05 | $26.75 | $26.75 | $26.74 | $26.74 | $26.74 | 3,342 |
| 2024-03-04 | $26.75 | $26.78 | $26.75 | $26.78 | $26.78 | 1,726 |
| 2024-03-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,992 |
| 2024-02-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 36 |
| 2024-02-28 | $26.71 | $26.73 | $26.71 | $26.73 | $26.73 | 815 |
| 2024-02-27 | $26.72 | $26.72 | $26.71 | $26.71 | $26.71 | 9,093 |
| 2024-02-26 | $26.70 | $26.71 | $26.70 | $26.71 | $26.71 | 739 |
| 2024-02-23 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2024-02-22 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 2,278 |
| 2024-02-21 | $26.59 | $26.59 | $26.57 | $26.59 | $26.59 | 2,278 |
| 2024-02-20 | $26.40 | $26.58 | $26.40 | $26.58 | $26.58 | 19,827 |
| 2024-02-16 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 2,964 |
| 2024-02-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 72 |
| 2024-02-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2024-02-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2024-02-12 | $26.57 | $26.61 | $26.57 | $26.61 | $26.61 | 400 |
| 2024-02-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 4,571 |
| 2024-02-08 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 244 |
| 2024-02-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1,503 |
| 2024-02-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 2 |
| 2024-02-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2024-02-02 | $26.52 | $26.52 | $26.47 | $26.47 | $26.47 | 409 |
| 2024-02-01 | $26.33 | $26.40 | $26.33 | $26.40 | $26.40 | 1,128 |
| 2024-01-31 | $26.36 | $26.39 | $26.25 | $26.25 | $26.25 | 5,963 |
| 2024-01-30 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 95 |
| 2024-01-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 84 |
| 2024-01-26 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 214 |
| 2024-01-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 128 |
| 2024-01-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 128 |
| 2024-01-23 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 130 |
| 2024-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 131 |
| 2024-01-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 14 |
| 2024-01-18 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 461 |
| 2024-01-17 | $25.95 | $25.95 | $25.94 | $25.94 | $25.94 | 3,345 |
| 2024-01-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 16 |
| 2024-01-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 34 |
| 2024-01-11 | $25.99 | $26.09 | $25.99 | $26.09 | $26.09 | 774 |
| 2024-01-10 | $26.13 | $26.13 | $26.05 | $26.05 | $26.05 | 3,009 |
| 2024-01-09 | $25.97 | $26.03 | $25.97 | $25.99 | $25.99 | 4,116 |
| 2024-01-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 16 |
| 2024-01-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2024-01-04 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 11,309 |
| 2024-01-03 | $25.81 | $25.84 | $25.78 | $25.79 | $25.79 | 11,309 |
| 2024-01-02 | $25.89 | $25.90 | $25.85 | $25.90 | $25.90 | 321 |
| 2023-12-29 | $26.00 | $26.01 | $25.98 | $25.98 | $25.98 | 1,122 |
| 2023-12-28 | $26.03 | $26.03 | $25.97 | $25.97 | $25.97 | 3,761 |
| 2023-12-27 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-12-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-12-22 | $25.83 | $25.86 | $25.83 | $25.86 | $25.86 | 431 |
| 2023-12-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 3 |
| 2023-12-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 71 |
| 2023-12-19 | $25.85 | $25.86 | $25.85 | $25.86 | $25.86 | 883 |
| 2023-12-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-12-15 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 903 |
| 2023-12-13 | $25.62 | $25.70 | $25.62 | $25.70 | $25.70 | 903 |
| 2023-12-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 277 |
| 2023-12-11 | $25.44 | $25.44 | $25.40 | $25.44 | $25.44 | 4,061 |
| 2023-12-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 400 |
| 2023-12-07 | $25.27 | $25.31 | $25.27 | $25.31 | $25.31 | 400 |
| 2023-12-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,611 |
| 2023-12-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 37 |
| 2023-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-12-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-11-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 3 |
| 2023-11-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
| 2023-11-28 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 109 |
| 2023-11-27 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 9,463 |
| 2023-11-24 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2023-11-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1 |
| 2023-11-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 372 |
| 2023-11-20 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 372 |
| 2023-11-17 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 6,194 |
| 2023-11-16 | $25.01 | $25.01 | $24.94 | $24.94 | $24.94 | 9,426 |
| 2023-11-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-11-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-11-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 18 |
| 2023-11-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,625 |
| 2023-11-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1,625 |
| 2023-11-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 182 |
| 2023-11-06 | $24.39 | $24.39 | $24.38 | $24.38 | $24.38 | 182 |
| 2023-11-03 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 218 |
| 2023-11-02 | $24.08 | $24.19 | $24.08 | $24.19 | $24.19 | 2,000 |
| 2023-11-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 72 |
| 2023-10-31 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 72 |
| 2023-10-30 | $23.61 | $23.61 | $23.54 | $23.56 | $23.56 | 5,888 |
| 2023-10-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 36 |
| 2023-10-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 36 |
| 2023-10-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 218 |
| 2023-10-24 | $23.84 | $23.92 | $23.84 | $23.92 | $23.92 | 218 |
| 2023-10-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-10-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-10-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2,845 |
| 2023-10-18 | $24.26 | $24.26 | $24.12 | $24.12 | $24.12 | 2,845 |
| 2023-10-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 470 |
| 2023-10-16 | $24.35 | $24.40 | $24.35 | $24.40 | $24.40 | 470 |
| 2023-10-13 | $24.24 | $24.24 | $24.20 | $24.20 | $24.20 | 745 |
| 2023-10-12 | $24.38 | $24.38 | $24.29 | $24.29 | $24.29 | 1,000 |
| 2023-10-11 | $24.31 | $24.39 | $24.31 | $24.39 | $24.39 | 15,650 |
| 2023-10-10 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 6,778 |
| 2023-10-09 | $24.15 | $24.19 | $24.15 | $24.19 | $24.19 | 6,778 |
| 2023-10-06 | $23.81 | $24.13 | $23.81 | $24.13 | $24.13 | 500 |
| 2023-10-05 | $23.83 | $23.92 | $23.83 | $23.92 | $23.92 | 400 |
| 2023-10-04 | $23.92 | $23.96 | $23.92 | $23.96 | $23.96 | 1,100 |
| 2023-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,584 |
| 2023-10-02 | $23.99 | $24.03 | $23.99 | $24.03 | $24.03 | 1,584 |
| 2023-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-09-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 11,027 |
| 2023-09-26 | $24.02 | $24.02 | $23.93 | $23.93 | $23.93 | 11,027 |
| 2023-09-25 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 100 |
| 2023-09-22 | $24.24 | $24.24 | $24.08 | $24.08 | $24.08 | 100 |
| 2023-09-21 | $24.23 | $24.23 | $24.12 | $24.12 | $24.12 | 915 |
| 2023-09-20 | $24.65 | $24.65 | $24.40 | $24.40 | $24.40 | 1,293 |
| 2023-09-19 | $24.47 | $24.54 | $24.47 | $24.54 | $24.54 | 100 |
| 2023-09-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-09-15 | $24.61 | $24.61 | $24.56 | $24.56 | $24.56 | 500 |
| 2023-09-14 | $24.79 | $24.79 | $24.74 | $24.74 | $24.74 | 300 |
| 2023-09-13 | $24.62 | $24.64 | $24.61 | $24.61 | $24.61 | 300 |
| 2023-09-12 | $24.64 | $24.64 | $24.59 | $24.59 | $24.59 | 200 |
| 2023-09-11 | $24.68 | $24.68 | $24.66 | $24.66 | $24.66 | 3,680 |
| 2023-09-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,200 |
| 2023-09-07 | $24.47 | $24.55 | $24.47 | $24.55 | $24.55 | 1,200 |
| 2023-09-06 | $24.57 | $24.57 | $24.55 | $24.57 | $24.57 | 900 |
| 2023-09-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 36 |
| 2023-09-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-08-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 200 |
| 2023-08-30 | $24.68 | $24.69 | $24.68 | $24.69 | $24.69 | 200 |
| 2023-08-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2,792 |
| 2023-08-28 | $24.39 | $24.47 | $24.39 | $24.42 | $24.42 | 2,792 |
| 2023-08-25 | $24.21 | $24.34 | $24.21 | $24.34 | $24.34 | 5,388 |
| 2023-08-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 100 |
| 2023-08-23 | $24.43 | $24.43 | $24.42 | $24.42 | $24.42 | 100 |
| 2023-08-22 | $24.25 | $24.26 | $24.25 | $24.26 | $24.26 | 100 |
| 2023-08-21 | $24.26 | $24.32 | $24.26 | $24.32 | $24.32 | 729 |
| 2023-08-18 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-08-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 172 |
| 2023-08-16 | $24.39 | $24.39 | $24.33 | $24.33 | $24.33 | 172 |
| 2023-08-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-08-14 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2023-08-11 | $24.42 | $24.50 | $24.42 | $24.50 | $24.50 | 206 |
| 2023-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 43 |
| 2023-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 43 |
| 2023-08-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 3,404 |
| 2023-08-07 | $24.62 | $24.64 | $24.62 | $24.63 | $24.63 | 3,404 |
| 2023-08-04 | $24.59 | $24.64 | $24.50 | $24.50 | $24.50 | 12,709 |
| 2023-08-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-08-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-08-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2023-07-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2023-07-28 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 500 |
| 2023-07-27 | $24.87 | $24.87 | $24.68 | $24.68 | $24.68 | 145 |
| 2023-07-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 76 |
| 2023-07-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2,484 |
| 2023-07-24 | $24.70 | $24.74 | $24.70 | $24.73 | $24.73 | 2,484 |
| 2023-07-21 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 117 |
| 2023-07-20 | $24.66 | $24.72 | $24.66 | $24.67 | $24.67 | 11,542 |
| 2023-07-19 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 2,100 |
| 2023-07-18 | $24.69 | $24.74 | $24.69 | $24.74 | $24.74 | 100 |
| 2023-07-17 | $24.55 | $24.68 | $24.55 | $24.64 | $24.64 | 13,028 |
| 2023-07-14 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 516 |
| 2023-07-13 | $24.60 | $24.64 | $24.60 | $24.64 | $24.64 | 2,000 |
| 2023-07-12 | $24.55 | $24.57 | $24.51 | $24.51 | $24.51 | 4,668 |
| 2023-07-11 | $24.36 | $24.38 | $24.36 | $24.38 | $24.38 | 371 |
| 2023-07-10 | $24.35 | $24.35 | $24.26 | $24.31 | $24.31 | 19,426 |
| 2023-07-07 | $24.33 | $24.33 | $24.28 | $24.28 | $24.28 | 600 |
| 2023-07-06 | $24.27 | $24.29 | $24.25 | $24.29 | $24.29 | 1,715 |
| 2023-07-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 108,745 |
| 2023-07-03 | $24.40 | $24.47 | $24.38 | $24.44 | $24.44 | 38,374 |
| 2023-06-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 326 |
| 2023-06-29 | $24.27 | $24.27 | $24.25 | $24.25 | $24.25 | 300 |
| 2023-06-28 | $24.21 | $24.24 | $24.21 | $24.24 | $24.24 | 2,511 |
| 2023-06-27 | $24.16 | $24.23 | $24.16 | $24.19 | $24.19 | 7,305 |
| 2023-06-26 | $24.11 | $24.11 | $24.03 | $24.04 | $24.04 | 346 |
| 2023-06-23 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 551 |
| 2023-06-22 | $24.18 | $24.18 | $24.15 | $24.15 | $24.15 | 2,060 |
| 2023-06-21 | $24.16 | $24.17 | $24.15 | $24.15 | $24.15 | 4,414 |
| 2023-06-20 | $24.26 | $24.26 | $24.17 | $24.22 | $24.22 | 13,115 |
| 2023-06-16 | $24.28 | $24.29 | $24.28 | $24.28 | $24.28 | 1,025 |
| 2023-06-15 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 14 |
| 2023-06-14 | $24.10 | $24.11 | $24.10 | $24.10 | $24.10 | 4,128 |
| 2023-06-13 | $24.11 | $24.13 | $24.09 | $24.10 | $24.10 | 12,215 |
| 2023-06-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 115 |
| 2023-06-09 | $23.91 | $23.91 | $23.89 | $23.89 | $23.89 | 114 |
| 2023-06-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1,622 |
| 2023-06-07 | $23.77 | $23.81 | $23.71 | $23.73 | $23.73 | 12,659 |
| 2023-06-06 | $23.84 | $23.84 | $23.80 | $23.83 | $23.83 | 1,825 |
| 2023-06-05 | $23.84 | $23.84 | $23.73 | $23.73 | $23.73 | 6,556 |
| 2023-06-02 | $23.86 | $23.86 | $23.80 | $23.80 | $23.80 | 7,427 |
| 2023-06-01 | $23.66 | $23.66 | $23.57 | $23.57 | $23.57 | 1,050 |
| 2023-05-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 17 |
| 2023-05-30 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 200 |
| 2023-05-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4,495 |
| 2023-05-25 | $23.33 | $23.36 | $23.24 | $23.33 | $23.33 | 4,495 |
| 2023-05-24 | $23.18 | $23.24 | $23.15 | $23.15 | $23.15 | 959 |
| 2023-05-23 | $23.45 | $23.45 | $23.31 | $23.32 | $23.32 | 4,445 |
| 2023-05-22 | $23.50 | $23.53 | $23.47 | $23.49 | $23.49 | 4,540 |
| 2023-05-19 | $23.47 | $23.49 | $23.39 | $23.40 | $23.40 | 8,927 |
| 2023-05-18 | $23.35 | $23.51 | $23.35 | $23.51 | $23.51 | 8,181 |
| 2023-05-17 | $23.22 | $23.35 | $23.22 | $23.35 | $23.35 | 814 |
| 2023-05-16 | $23.24 | $23.25 | $23.20 | $23.20 | $23.20 | 2,047 |
| 2023-05-15 | $23.20 | $23.31 | $23.20 | $23.24 | $23.24 | 3,288 |
| 2023-05-12 | $23.15 | $23.20 | $23.15 | $23.19 | $23.19 | 999 |
| 2023-05-11 | $23.10 | $23.24 | $23.10 | $23.21 | $23.21 | 7,268 |
| 2023-05-10 | $23.21 | $23.30 | $23.21 | $23.24 | $23.24 | 3,980 |
| 2023-05-09 | $23.22 | $23.22 | $23.15 | $23.15 | $23.15 | 3,722 |
| 2023-05-08 | $23.29 | $23.29 | $23.14 | $23.21 | $23.21 | 35,124 |
| 2023-05-05 | $23.17 | $23.22 | $23.17 | $23.22 | $23.22 | 476 |
| 2023-05-04 | $23.01 | $23.01 | $22.92 | $22.92 | $22.92 | 644 |
| 2023-05-03 | $23.13 | $23.13 | $23.04 | $23.04 | $23.04 | 838 |
| 2023-05-02 | $23.31 | $23.36 | $23.06 | $23.17 | $23.17 | 5,098 |
| 2023-05-01 | $23.53 | $23.53 | $23.32 | $23.32 | $23.32 | 124 |
| 2023-04-28 | $23.31 | $23.32 | $23.29 | $23.31 | $23.31 | 30,893 |
| 2023-04-27 | $23.06 | $23.18 | $23.03 | $23.18 | $23.18 | 3,924 |
| 2023-04-26 | $22.95 | $23.05 | $22.89 | $22.89 | $22.89 | 81,380 |
| 2023-04-25 | $22.97 | $23.02 | $22.91 | $22.94 | $22.94 | 37,949 |
| 2023-04-24 | $23.18 | $23.18 | $23.13 | $23.17 | $23.17 | 961 |
| 2023-04-21 | $23.17 | $23.17 | $23.11 | $23.16 | $23.16 | 6,271 |
| 2023-04-20 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-04-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-04-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-04-17 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-04-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-13 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 260 |
| 2023-04-12 | $23.04 | $23.04 | $22.97 | $22.97 | $22.97 | 260 |
| 2023-04-11 | $23.09 | $23.10 | $23.04 | $23.04 | $23.04 | 1,000 |
| 2023-04-10 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2023-04-06 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2023-04-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 19,266 |
| 2023-04-04 | $23.00 | $23.02 | $22.99 | $22.99 | $22.99 | 19,266 |
| 2023-04-03 | $23.06 | $23.12 | $23.03 | $23.03 | $23.03 | 32,971 |
| 2023-03-31 | $22.93 | $23.03 | $22.93 | $23.03 | $23.03 | 1,862 |
| 2023-03-30 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2023-03-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 220 |
| 2023-03-28 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 220 |
| 2023-03-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 706 |
| 2023-03-23 | $23.03 | $23.03 | $22.97 | $22.97 | $22.97 | 706 |
| 2023-03-22 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-03-21 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 12 |
| 2023-03-20 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 12 |
| 2023-03-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-03-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 18,671 |
| 2023-03-15 | $22.71 | $22.80 | $22.71 | $22.76 | $22.76 | 18,671 |
| 2023-03-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,159 |
| 2023-03-13 | $22.56 | $22.82 | $22.56 | $22.72 | $22.72 | 1,159 |
| 2023-03-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-03-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1,438 |
| 2023-03-08 | $22.92 | $22.92 | $22.91 | $22.91 | $22.91 | 1,438 |
| 2023-03-07 | $22.92 | $22.92 | $22.88 | $22.88 | $22.88 | 7,572 |
| 2023-03-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1,299 |
| 2023-03-03 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 1,299 |
| 2023-03-02 | $22.88 | $22.88 | $22.86 | $22.86 | $22.86 | 100 |
| 2023-03-01 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-02-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-02-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-02-24 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 7,538 |
| 2023-02-23 | $22.84 | $22.84 | $22.80 | $22.80 | $22.80 | 7,538 |
| 2023-02-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-02-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 251 |
| 2023-02-17 | $22.79 | $22.79 | $22.77 | $22.77 | $22.77 | 251 |
| 2023-02-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 30 |
| 2023-02-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 30 |
| 2023-02-14 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-02-13 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-02-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-02-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-02-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-02-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-02-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 38,025 |
| 2023-02-03 | $22.79 | $22.79 | $22.71 | $22.76 | $22.76 | 38,025 |
| 2023-02-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 100 |
| 2023-02-01 | $22.71 | $22.74 | $22.71 | $22.74 | $22.74 | 100 |
| 2023-01-31 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-01-30 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-01-26 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 361 |
| 2023-01-25 | $22.52 | $22.60 | $22.52 | $22.60 | $22.60 | 361 |
| 2023-01-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 96 |
| 2023-01-23 | $22.51 | $22.59 | $22.51 | $22.59 | $22.59 | 178 |
| 2023-01-20 | $22.43 | $22.49 | $22.42 | $22.49 | $22.49 | 5,849 |
| 2023-01-19 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 100 |
| 2023-01-18 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 100 |
| 2023-01-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 100 |
| 2023-01-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 5 |
| 2023-01-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-01-11 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2023-01-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-09 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 624 |
| 2023-01-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 624 |
| 2023-01-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-01-04 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-01-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-12-30 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-12-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-12-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 539 |
| 2022-12-27 | $21.87 | $21.89 | $21.85 | $21.89 | $21.89 | 539 |
| 2022-12-23 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 250 |
| 2022-12-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-12-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-12-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 5 |
| 2022-12-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 5 |
| 2022-12-16 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-12-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 100 |
| 2022-12-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
| 2022-12-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2022-12-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-12-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-12-08 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 72 |
| 2022-12-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 72 |
| 2022-12-06 | $21.98 | $22.01 | $21.95 | $21.95 | $21.95 | 4,684 |
| 2022-12-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-12-02 | $22.28 | $22.30 | $22.28 | $22.30 | $22.30 | 100 |
| 2022-12-01 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 1,549 |
| 2022-11-30 | $21.98 | $22.27 | $21.98 | $22.27 | $22.27 | 100 |
| 2022-11-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 118 |
| 2022-11-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-11-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 100 |
| 2022-11-23 | $22.12 | $22.14 | $22.12 | $22.14 | $22.14 | 100 |
| 2022-11-22 | $22.06 | $22.09 | $22.06 | $22.09 | $22.09 | 100 |
| 2022-11-21 | $21.94 | $21.94 | $21.93 | $21.93 | $21.93 | 172 |
| 2022-11-18 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 332 |
| 2022-11-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-11-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2022-11-15 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 100 |
| 2022-11-14 | $22.01 | $22.01 | $21.89 | $21.89 | $21.89 | 100 |
| 2022-11-11 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 100 |
| 2022-11-10 | $21.79 | $21.87 | $21.78 | $21.87 | $21.87 | 854 |
| 2022-11-09 | $21.30 | $21.30 | $21.16 | $21.16 | $21.16 | 250 |
| 2022-11-08 | $21.43 | $21.46 | $21.43 | $21.46 | $21.46 | 100 |
| 2022-11-07 | $21.31 | $21.39 | $21.31 | $21.39 | $21.39 | 100 |
| 2022-11-04 | $21.08 | $21.24 | $21.08 | $21.24 | $21.24 | 200 |
| 2022-11-03 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,000 |
| 2022-11-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,229 |
| 2022-11-01 | $21.55 | $21.55 | $21.49 | $21.49 | $21.49 | 3,229 |
| 2022-10-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 182 |
| 2022-10-28 | $21.58 | $21.62 | $21.58 | $21.62 | $21.62 | 182 |
| 2022-10-27 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-10-26 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 212 |
| 2022-10-25 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 212 |
| 2022-10-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 504 |
| 2022-10-21 | $20.75 | $21.01 | $20.75 | $21.01 | $21.01 | 504 |
| 2022-10-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,656 |
| 2022-10-19 | $20.77 | $20.78 | $20.75 | $20.78 | $20.78 | 1,656 |
| 2022-10-18 | $20.86 | $20.88 | $20.85 | $20.88 | $20.88 | 5,328 |
| 2022-10-17 | $20.75 | $20.78 | $20.72 | $20.72 | $20.72 | 4,418 |
| 2022-10-14 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 160 |
| 2022-10-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-10-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 100 |
| 2022-10-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 100 |
| 2022-10-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 90 |
| 2022-10-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 90 |
| 2022-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 6,247 |
| 2022-10-05 | $21.12 | $21.12 | $21.08 | $21.08 | $21.08 | 6,247 |
| 2022-10-04 | $21.08 | $21.14 | $21.05 | $21.11 | $21.11 | 3,967 |
| 2022-10-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-09-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 95 |
| 2022-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 36 |
| 2022-09-28 | $20.69 | $20.82 | $20.69 | $20.82 | $20.82 | 670 |
| 2022-09-27 | $20.70 | $20.70 | $20.48 | $20.48 | $20.48 | 100 |
| 2022-09-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-09-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2022-09-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 3,099 |
| 2022-09-21 | $21.40 | $21.40 | $21.08 | $21.08 | $21.08 | 3,099 |
| 2022-09-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-09-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2022-09-16 | $21.22 | $21.33 | $21.22 | $21.33 | $21.33 | 120 |
| 2022-09-15 | $21.55 | $21.55 | $21.42 | $21.42 | $21.42 | 200 |
| 2022-09-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-09-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-09-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-09-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 72 |
| 2022-09-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 7,690 |
| 2022-09-07 | $21.72 | $21.72 | $21.66 | $21.66 | $21.66 | 7,690 |
| 2022-09-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-09-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4,836 |
| 2022-09-01 | $21.41 | $21.58 | $21.41 | $21.58 | $21.58 | 4,836 |
| 2022-08-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 3,079 |
| 2022-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 3,079 |
| 2022-08-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-08-26 | $22.14 | $22.14 | $21.85 | $21.85 | $21.85 | 622 |
| 2022-08-25 | $22.20 | $22.34 | $22.20 | $22.34 | $22.34 | 1,292 |
| 2022-08-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-08-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 220 |
| 2022-08-16 | $22.57 | $22.68 | $22.57 | $22.68 | $22.68 | 220 |
| 2022-08-15 | $22.61 | $22.64 | $22.61 | $22.64 | $22.64 | 700 |
| 2022-08-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 40 |
| 2022-08-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 40 |
| 2022-08-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 87 |
| 2022-08-09 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-08-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-08-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-08-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-08-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 110 |
| 2022-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 110 |
| 2022-07-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3,094 |
| 2022-07-28 | $21.88 | $21.88 | $21.85 | $21.85 | $21.85 | 3,094 |
| 2022-07-27 | $21.59 | $21.69 | $21.59 | $21.69 | $21.69 | 165 |
| 2022-07-26 | $21.35 | $21.35 | $21.31 | $21.31 | $21.31 | 2,056 |
| 2022-07-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-07-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 2,150 |
| 2022-07-21 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2,150 |
| 2022-07-20 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-07-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 10,425 |
| 2022-07-18 | $21.19 | $21.20 | $20.89 | $20.89 | $20.89 | 10,425 |
| 2022-07-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2,235 |
| 2022-07-14 | $20.58 | $20.79 | $20.58 | $20.79 | $20.79 | 2,235 |
| 2022-07-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 4,164 |
| 2022-07-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-07-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-07-08 | $21.16 | $21.22 | $21.13 | $21.13 | $21.13 | 5,193 |
| 2022-07-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 448 |
| 2022-07-06 | $20.97 | $21.01 | $20.96 | $20.96 | $20.96 | 448 |
| 2022-07-05 | $20.84 | $20.91 | $20.84 | $20.91 | $20.91 | 145 |
| 2022-07-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-06-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 10,370 |
| 2022-06-29 | $20.85 | $20.86 | $20.81 | $20.81 | $20.81 | 10,370 |
| 2022-06-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2022-06-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 3 |
| 2022-06-24 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2022-06-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-06-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 22,789 |
| 2022-06-21 | $20.68 | $20.69 | $20.63 | $20.63 | $20.63 | 22,789 |
| 2022-06-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 15 |
| 2022-06-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1 |
| 2022-06-15 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 20 |
| 2022-06-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 6,651 |
| 2022-06-13 | $20.72 | $20.72 | $20.43 | $20.43 | $20.43 | 6,651 |
| 2022-06-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-06-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 2 |
| 2022-06-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2 |
| 2022-06-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2022-06-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2022-06-03 | $21.88 | $21.88 | $21.83 | $21.83 | $21.83 | 400 |
| 2022-06-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 28 |
| 2022-06-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 38 |
| 2022-05-31 | $21.96 | $21.98 | $21.86 | $21.86 | $21.86 | 2,416 |
| 2022-05-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-05-26 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2,334 |
| 2022-05-25 | $21.28 | $21.34 | $21.21 | $21.34 | $21.34 | 2,334 |
| 2022-05-24 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 5 |
| 2022-05-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 36 |
| 2022-05-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 72 |
| 2022-05-19 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 72 |
| 2022-05-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 25 |
| 2022-05-17 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-05-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-05-13 | $21.33 | $21.43 | $21.30 | $21.43 | $21.43 | 5,596 |
| 2022-05-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-05-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-05-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1,400 |
| 2022-05-09 | $21.37 | $21.37 | $21.23 | $21.23 | $21.23 | 1,400 |
| 2022-05-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-05-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 3,338 |
| 2022-05-04 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 3,338 |
| 2022-05-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 120 |
| 2022-05-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 120 |
| 2022-04-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 898 |
| 2022-04-27 | $22.11 | $22.11 | $21.95 | $21.95 | $21.95 | 898 |
| 2022-04-26 | $22.26 | $22.26 | $21.92 | $21.92 | $21.92 | 4,001 |
| 2022-04-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 72 |
| 2022-04-22 | $22.45 | $22.53 | $22.27 | $22.27 | $22.27 | 3,992 |
| 2022-04-21 | $22.90 | $22.90 | $22.71 | $22.71 | $22.71 | 4,400 |
| 2022-04-20 | $23.00 | $23.06 | $22.94 | $22.94 | $22.94 | 3,710 |
| 2022-04-19 | $22.91 | $22.99 | $22.90 | $22.95 | $22.95 | 5,412 |
| 2022-04-18 | $22.62 | $22.77 | $22.62 | $22.68 | $22.68 | 3,817 |
| 2022-04-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-04-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-04-12 | $22.88 | $22.88 | $22.70 | $22.70 | $22.70 | 1,500 |
| 2022-04-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-04-08 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 700 |
| 2022-04-07 | $22.99 | $23.14 | $22.94 | $23.03 | $23.03 | 9,144 |
| 2022-04-06 | $22.96 | $22.96 | $22.92 | $22.92 | $22.92 | 17,177 |
| 2022-04-05 | $23.17 | $23.17 | $23.14 | $23.14 | $23.14 | 36,435 |
| 2022-04-04 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 916 |
| 2022-04-01 | $23.20 | $23.20 | $23.15 | $23.20 | $23.20 | 916 |
| 2022-03-31 | $23.34 | $23.36 | $23.34 | $23.34 | $23.34 | 19,837 |
| 2022-03-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1,695 |
| 2022-03-29 | $23.49 | $23.54 | $23.49 | $23.54 | $23.54 | 1,695 |
| 2022-03-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2022-03-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 338 |
| 2022-03-24 | $22.90 | $23.09 | $22.90 | $23.09 | $23.09 | 338 |
| 2022-03-23 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 73 |
| 2022-03-22 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-03-21 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 835 |
| 2022-03-18 | $22.66 | $22.80 | $22.61 | $22.80 | $22.80 | 835 |
| 2022-03-17 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-03-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-03-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 150 |
| 2022-03-14 | $21.70 | $21.70 | $21.54 | $21.54 | $21.54 | 150 |
| 2022-03-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 2 |
| 2022-03-10 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 2 |
| 2022-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-03-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-03-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-03-03 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-03-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-03-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-02-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 537 |
| 2022-02-25 | $22.28 | $22.43 | $22.28 | $22.43 | $22.43 | 537 |
| 2022-02-24 | $21.68 | $22.07 | $21.58 | $22.07 | $22.07 | 21,079 |
| 2022-02-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-02-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 100 |
| 2022-02-18 | $22.36 | $22.36 | $22.31 | $22.31 | $22.31 | 100 |
| 2022-02-17 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 83,747 |
| 2022-02-16 | $22.83 | $22.83 | $22.75 | $22.75 | $22.75 | 83,747 |
| 2022-02-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-02-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-02-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-02-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-02-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-02-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 19,040 |
| 2022-02-07 | $22.73 | $22.73 | $22.70 | $22.70 | $22.70 | 19,040 |
| 2022-02-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-02-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 9,115 |
| 2022-02-02 | $23.03 | $23.03 | $22.99 | $22.99 | $22.99 | 9,115 |
| 2022-02-01 | $22.92 | $22.92 | $22.89 | $22.89 | $22.89 | 27,366 |
| 2022-01-31 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2 |
| 2022-01-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-01-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 8,575 |
| 2022-01-26 | $22.52 | $22.62 | $22.23 | $22.23 | $22.23 | 8,575 |
| 2022-01-25 | $22.14 | $22.28 | $22.10 | $22.28 | $22.28 | 654 |
| 2022-01-24 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 101 |
| 2022-01-21 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 100 |
| 2022-01-20 | $22.71 | $22.71 | $22.64 | $22.64 | $22.64 | 9,308 |
| 2022-01-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 23,911 |
| 2022-01-18 | $22.92 | $22.93 | $22.86 | $22.86 | $22.86 | 23,911 |
| 2022-01-14 | $22.99 | $23.07 | $22.99 | $23.07 | $23.07 | 109 |
| 2022-01-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2022-01-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2022-01-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 205 |
| 2022-01-10 | $22.86 | $23.06 | $22.86 | $23.06 | $23.06 | 205 |
| 2022-01-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3 |
| 2022-01-06 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 302 |
| 2022-01-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-01-04 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-01-03 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 600 |
| 2021-12-31 | $23.18 | $23.18 | $23.12 | $23.18 | $23.18 | 600 |
| 2021-12-30 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2021-12-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2021-12-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2021-12-27 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2,000 |
| 2021-12-23 | $23.01 | $23.07 | $23.01 | $23.07 | $23.07 | 2,000 |
| 2021-12-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 60 |
| 2021-12-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 60 |
| 2021-12-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2021-12-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2021-12-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 299 |
| 2021-12-15 | $22.94 | $22.99 | $22.94 | $22.99 | $22.99 | 299 |
| 2021-12-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2021-12-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2021-12-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-12-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2021-12-08 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 3 |
| 2021-12-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3 |
| 2021-12-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 500 |
| 2021-12-03 | $22.39 | $22.51 | $22.39 | $22.51 | $22.51 | 500 |
| 2021-12-02 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2021-12-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
| 2021-11-30 | $22.70 | $22.70 | $22.61 | $22.61 | $22.61 | 1,381 |
| 2021-11-29 | $22.84 | $22.84 | $22.80 | $22.80 | $22.80 | 5,436 |
| 2021-11-26 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2021-11-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 7,304 |
| 2021-11-23 | $22.87 | $22.92 | $22.87 | $22.92 | $22.92 | 7,304 |
| 2021-11-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 110 |
| 2021-11-19 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 109 |
| 2021-11-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2021-11-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2021-11-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 3,348 |
| 2021-11-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 3,348 |
| 2021-11-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3,000 |
| 2021-11-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 9 |
| 2021-11-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 9 |
| 2021-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 960 |
| 2021-11-08 | $22.97 | $22.97 | $22.91 | $22.97 | $22.97 | 960 |
| 2021-11-05 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,027 |
| 2021-11-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2021-11-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2021-11-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 5,835 |
| 2021-11-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5,835 |
| 2021-10-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 541 |
| 2021-10-28 | $22.71 | $22.77 | $22.69 | $22.77 | $22.77 | 541 |
| 2021-10-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2021-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2021-10-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2021-10-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,000 |
| 2021-10-21 | $22.61 | $22.69 | $22.61 | $22.69 | $22.69 | 1,000 |
| 2021-10-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2021-10-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2021-10-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2021-10-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,588 |
| 2021-10-14 | $22.24 | $22.41 | $22.24 | $22.41 | $22.41 | 2,588 |
| 2021-10-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 37 |
| 2021-10-12 | $22.13 | $22.17 | $22.12 | $22.16 | $22.16 | 474 |
| 2021-10-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 72 |
| 2021-10-08 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 72 |
| 2021-10-07 | $22.26 | $22.26 | $22.21 | $22.21 | $22.21 | 435 |
| 2021-10-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-10-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-10-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2021-10-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2021-09-30 | $22.09 | $22.09 | $22.00 | $22.00 | $22.00 | 113 |
| 2021-09-29 | $22.17 | $22.17 | $22.14 | $22.14 | $22.14 | 145 |
| 2021-09-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 24 |
| 2021-09-27 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 36 |
| 2021-09-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 36 |
| 2021-09-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2021-09-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2021-09-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 6,958 |
| 2021-09-20 | $21.92 | $22.02 | $21.92 | $22.02 | $22.02 | 6,958 |
| 2021-09-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2021-09-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1 |
| 2021-09-15 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
| 2021-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 108 |
| 2021-09-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,866 |
| 2021-09-10 | $22.39 | $22.39 | $22.31 | $22.31 | $22.31 | 1,866 |
| 2021-09-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 8,627 |
| 2021-09-08 | $22.48 | $22.48 | $22.40 | $22.40 | $22.40 | 8,627 |
| 2021-09-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 87 |
| 2021-09-03 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2021-09-02 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 12 |
| 2021-09-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 12 |
| 2021-08-31 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 115 |
| 2021-08-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 115 |
| 2021-08-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2021-08-26 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2021-08-25 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2021-08-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 1 |
| 2021-08-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-08-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-08-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 5,905 |
| 2021-08-18 | $22.20 | $22.23 | $22.15 | $22.15 | $22.15 | 5,905 |
| 2021-08-17 | $22.30 | $22.30 | $22.24 | $22.24 | $22.24 | 2,459 |
| 2021-08-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 57,322 |
| 2021-08-13 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 51 |
| 2021-08-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 6 |
| 2021-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2021-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 17 |
| 2021-08-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 17 |
| 2021-08-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4,908 |
| 2021-08-05 | $22.15 | $22.22 | $22.15 | $22.22 | $22.22 | 4,908 |
| 2021-08-04 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-08-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-08-02 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-07-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-07-29 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1 |
| 2021-07-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2021-07-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2021-07-26 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2021-07-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2021-07-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 33 |
| 2021-07-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 33 |
| 2021-07-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 42 |
| 2021-07-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 50 |
| 2021-07-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 632 |
| 2021-07-15 | $22.02 | $22.02 | $21.97 | $22.01 | $22.01 | 632 |
| 2021-07-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2021-07-13 | $22.10 | $22.23 | $22.04 | $22.04 | $22.04 | 11,412 |
| 2021-07-12 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 33 |
| 2021-07-09 | $22.01 | $22.05 | $22.01 | $22.05 | $22.05 | 592 |
| 2021-07-08 | $21.89 | $21.92 | $21.89 | $21.90 | $21.90 | 900 |
| 2021-07-07 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 4,265 |
| 2021-07-06 | $21.96 | $22.04 | $21.96 | $21.99 | $21.99 | 4,265 |
| 2021-07-02 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2021-07-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 50 |
| 2021-06-30 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 50 |
| 2021-06-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 25 |
| 2021-06-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 13 |
| 2021-06-25 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1,508 |
| 2021-06-24 | $21.77 | $21.84 | $21.77 | $21.78 | $21.78 | 1,508 |
| 2021-06-23 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2021-06-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 16,101 |
| 2021-06-21 | $21.58 | $21.64 | $21.58 | $21.63 | $21.63 | 16,101 |
| 2021-06-18 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2021-06-17 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-06-16 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2021-06-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1,401 |
| 2021-06-14 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 1,401 |
| 2021-06-11 | $21.71 | $21.71 | $21.67 | $21.67 | $21.67 | 1,742 |
| 2021-06-10 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2021-06-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2021-06-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 36 |
| 2021-06-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2021-06-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 100 |
| 2021-06-03 | $21.52 | $21.52 | $21.45 | $21.45 | $21.45 | 100 |
| 2021-06-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-06-01 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-05-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 500 |
| 2021-05-27 | $21.56 | $21.56 | $21.49 | $21.49 | $21.49 | 500 |
| 2021-05-26 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2021-05-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2021-05-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2021-05-21 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2021-05-20 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 36 |
| 2021-05-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 36 |
| 2021-05-18 | $21.29 | $21.29 | $21.17 | $21.17 | $21.17 | 300 |
| 2021-05-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 50 |
| 2021-05-14 | $21.31 | $21.36 | $21.31 | $21.36 | $21.36 | 508 |
| 2021-05-13 | $21.17 | $21.19 | $21.12 | $21.12 | $21.12 | 717 |
| 2021-05-12 | $21.02 | $21.02 | $20.91 | $20.91 | $20.91 | 150 |
| 2021-05-11 | $21.26 | $21.30 | $21.26 | $21.26 | $21.26 | 771 |
| 2021-05-10 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 12,541 |
| 2021-05-07 | $21.53 | $21.54 | $21.53 | $21.53 | $21.53 | 3,156 |
| 2021-05-06 | $21.31 | $21.40 | $21.31 | $21.40 | $21.40 | 908 |
| 2021-05-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2021-05-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 16,186 |
| 2021-05-03 | $21.40 | $21.41 | $21.35 | $21.35 | $21.35 | 16,186 |
| 2021-04-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 712 |
| 2021-04-29 | $21.43 | $21.47 | $21.43 | $21.43 | $21.43 | 1,179 |
| 2021-04-28 | $21.38 | $21.38 | $21.33 | $21.33 | $21.33 | 16,831 |
| 2021-04-27 | $21.35 | $21.40 | $21.28 | $21.28 | $21.28 | 15,111 |
| 2021-04-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2021-04-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,179 |
| 2021-04-22 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 400 |
| 2021-04-21 | $21.30 | $21.34 | $21.29 | $21.29 | $21.29 | 12,692 |
| 2021-04-20 | $21.26 | $21.26 | $21.19 | $21.19 | $21.19 | 102,400 |
| 2021-04-19 | $21.35 | $21.35 | $21.24 | $21.24 | $21.24 | 200 |
| 2021-04-16 | $21.37 | $21.39 | $21.33 | $21.33 | $21.33 | 374 |
| 2021-04-15 | $21.33 | $21.34 | $21.28 | $21.30 | $21.30 | 13,120 |
| 2021-04-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 500 |
| 2021-04-13 | $21.20 | $21.23 | $21.17 | $21.17 | $21.17 | 4,200 |
| 2021-04-12 | $21.16 | $21.20 | $21.12 | $21.13 | $21.13 | 3,281 |
| 2021-04-09 | $21.20 | $21.20 | $21.06 | $21.13 | $21.13 | 25,034 |
| 2021-04-08 | $21.05 | $21.11 | $21.05 | $21.10 | $21.10 | 20,342 |
| 2021-04-07 | $20.94 | $21.05 | $20.94 | $20.96 | $20.96 | 11,402 |
| 2021-04-06 | $21.02 | $21.04 | $20.93 | $20.93 | $20.93 | 4,807 |
| 2021-04-05 | $21.02 | $21.03 | $20.96 | $21.01 | $21.01 | 9,933 |
| 2021-04-01 | $20.79 | $20.79 | $20.76 | $20.76 | $20.76 | 590 |
Pacer Swan SOS Flex (April) ETF (PSFM) News Headlines
Recent Pacer Swan SOS Flex (April) ETF (PSFM) News
Similar Companies to Pacer Swan SOS Flex (April) ETF (PSFM) 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 | -- | -- | -- |