Pacer Swan SOS Moderate (January) ETF (PSMD) Exchange: BATS
Data as of April 25, 2024
$26.71 ($0.08) 0.31%
Pacer Swan SOS Moderate (January) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Moderate (January) ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.76 |
| Previous Close | $26.71 |
| High | $26.76 |
| Low | $26.71 |
| Adjusted Open | $26.76 |
| Previous Adjusted Close | $26.71 |
| Adjusted High | $26.76 |
| Adjusted Low | $26.71 |
About Pacer Swan SOS Moderate (January) ETF (PSMD)
Pacer Swan SOS Moderate (December) ETF
Invest in Pacer Swan SOS Moderate (January) ETF (PSMD)
Historical Stock Data for Pacer Swan SOS Moderate (January) ETF (PSMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $26.76 | $26.76 | $26.71 | $26.71 | $26.71 | 31,732 |
| 2024-04-22 | $26.59 | $26.63 | $26.59 | $26.63 | $26.63 | 1,376 |
| 2024-04-19 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 319 |
| 2024-04-18 | $26.58 | $26.59 | $26.58 | $26.59 | $26.59 | 219 |
| 2024-04-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 806 |
| 2024-04-16 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 806 |
| 2024-04-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 3,085 |
| 2024-04-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 64 |
| 2024-04-11 | $26.97 | $26.99 | $26.97 | $26.99 | $26.99 | 997 |
| 2024-04-10 | $26.88 | $26.91 | $26.87 | $26.91 | $26.91 | 4,033 |
| 2024-04-09 | $26.96 | $27.01 | $26.95 | $27.01 | $27.01 | 2,000 |
| 2024-04-08 | $26.97 | $26.97 | $26.94 | $26.94 | $26.94 | 13,353 |
| 2024-04-05 | $27.01 | $27.04 | $26.95 | $27.03 | $27.03 | 223,623 |
| 2024-04-04 | $26.83 | $26.84 | $26.83 | $26.83 | $26.83 | 16,921 |
| 2024-04-03 | $26.99 | $27.01 | $26.98 | $26.98 | $26.98 | 597 |
| 2024-04-02 | $26.93 | $27.01 | $26.93 | $26.97 | $26.97 | 44,864 |
| 2024-04-01 | $27.04 | $27.10 | $27.04 | $27.05 | $27.05 | 28,622 |
| 2024-03-28 | $27.03 | $27.08 | $27.03 | $27.08 | $27.08 | 11,152 |
| 2024-03-27 | $26.96 | $27.05 | $26.96 | $27.05 | $27.05 | 239 |
| 2024-03-26 | $26.97 | $27.03 | $26.93 | $26.93 | $26.93 | 257,679 |
| 2024-03-25 | $26.98 | $27.03 | $26.98 | $26.98 | $26.98 | 59,482 |
| 2024-03-22 | $27.00 | $27.02 | $27.00 | $27.02 | $27.02 | 734 |
| 2024-03-21 | $27.04 | $27.04 | $27.02 | $27.02 | $27.02 | 729 |
| 2024-03-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 100 |
| 2024-03-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 100 |
| 2024-03-18 | $26.89 | $26.89 | $26.76 | $26.76 | $26.76 | 58,748 |
| 2024-03-15 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 218 |
| 2024-03-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 75 |
| 2024-03-13 | $26.89 | $26.89 | $26.86 | $26.86 | $26.86 | 44,659 |
| 2024-03-12 | $26.90 | $26.90 | $26.82 | $26.82 | $26.82 | 34,293 |
| 2024-03-11 | $26.79 | $26.80 | $26.76 | $26.76 | $26.76 | 9,540 |
| 2024-03-08 | $26.96 | $26.96 | $26.77 | $26.77 | $26.77 | 807 |
| 2024-03-07 | $26.75 | $26.83 | $26.75 | $26.83 | $26.83 | 6,440 |
| 2024-03-06 | $26.70 | $26.78 | $26.70 | $26.76 | $26.76 | 16,813 |
| 2024-03-05 | $26.75 | $26.75 | $26.64 | $26.64 | $26.64 | 51,595 |
| 2024-03-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-03-01 | $26.82 | $26.83 | $26.76 | $26.76 | $26.76 | 39,402 |
| 2024-02-29 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 100 |
| 2024-02-28 | $26.71 | $26.71 | $26.63 | $26.67 | $26.67 | 34,396 |
| 2024-02-27 | $26.70 | $26.70 | $26.65 | $26.65 | $26.65 | 40,008 |
| 2024-02-26 | $26.69 | $26.70 | $26.64 | $26.67 | $26.67 | 4,646 |
| 2024-02-23 | $26.79 | $26.79 | $26.73 | $26.73 | $26.73 | 169 |
| 2024-02-22 | $26.68 | $26.70 | $26.62 | $26.70 | $26.70 | 6,128 |
| 2024-02-21 | $26.36 | $26.47 | $26.36 | $26.47 | $26.47 | 800 |
| 2024-02-20 | $26.47 | $26.48 | $26.41 | $26.44 | $26.44 | 8,985 |
| 2024-02-16 | $26.55 | $26.55 | $26.46 | $26.46 | $26.46 | 40,105 |
| 2024-02-15 | $26.59 | $26.60 | $26.52 | $26.56 | $26.56 | 3,999 |
| 2024-02-14 | $26.44 | $26.49 | $26.41 | $26.49 | $26.49 | 1,449 |
| 2024-02-13 | $26.43 | $26.43 | $26.35 | $26.36 | $26.36 | 31,188 |
| 2024-02-12 | $26.57 | $26.59 | $26.55 | $26.55 | $26.55 | 344 |
| 2024-02-09 | $26.57 | $26.57 | $26.48 | $26.48 | $26.48 | 63,273 |
| 2024-02-08 | $26.43 | $26.53 | $26.43 | $26.50 | $26.50 | 6,778 |
| 2024-02-07 | $26.52 | $26.52 | $26.47 | $26.47 | $26.47 | 20,706 |
| 2024-02-06 | $26.38 | $26.41 | $26.35 | $26.41 | $26.41 | 1,666 |
| 2024-02-05 | $26.39 | $26.40 | $26.39 | $26.39 | $26.39 | 445 |
| 2024-02-02 | $26.34 | $26.46 | $26.34 | $26.42 | $26.42 | 12,018 |
| 2024-02-01 | $26.19 | $26.33 | $26.19 | $26.33 | $26.33 | 47,892 |
| 2024-01-31 | $26.28 | $26.30 | $26.07 | $26.07 | $26.07 | 130,835 |
| 2024-01-30 | $26.31 | $26.34 | $26.31 | $26.34 | $26.34 | 100 |
| 2024-01-29 | $26.32 | $26.36 | $26.32 | $26.34 | $26.34 | 6,688 |
| 2024-01-26 | $26.29 | $26.31 | $26.26 | $26.26 | $26.26 | 141,150 |
| 2024-01-25 | $26.23 | $26.25 | $26.18 | $26.25 | $26.25 | 4,189 |
| 2024-01-24 | $26.22 | $26.29 | $26.20 | $26.20 | $26.20 | 16,270 |
| 2024-01-23 | $26.22 | $26.22 | $26.09 | $26.19 | $26.19 | 9,125 |
| 2024-01-22 | $26.16 | $26.19 | $26.15 | $26.15 | $26.15 | 3,392 |
| 2024-01-19 | $26.14 | $26.14 | $26.10 | $26.10 | $26.10 | 215 |
| 2024-01-18 | $25.86 | $25.93 | $25.84 | $25.93 | $25.93 | 5,887 |
| 2024-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 7,914 |
| 2024-01-16 | $25.98 | $25.98 | $25.88 | $25.89 | $25.89 | 5,251 |
| 2024-01-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 65 |
| 2024-01-11 | $25.97 | $25.97 | $25.94 | $25.94 | $25.94 | 3,699 |
| 2024-01-10 | $25.86 | $25.98 | $25.86 | $25.87 | $25.87 | 10,869 |
| 2024-01-09 | $25.84 | $25.87 | $25.83 | $25.83 | $25.83 | 9,746 |
| 2024-01-08 | $25.71 | $25.89 | $25.71 | $25.89 | $25.89 | 3,640 |
| 2024-01-05 | $25.70 | $25.70 | $25.66 | $25.66 | $25.66 | 5,555 |
| 2024-01-04 | $25.69 | $25.69 | $25.62 | $25.62 | $25.62 | 17,234 |
| 2024-01-03 | $25.64 | $25.73 | $25.64 | $25.66 | $25.66 | 43,466 |
| 2024-01-02 | $25.72 | $25.84 | $25.70 | $25.73 | $25.73 | 204,821 |
| 2023-12-29 | $25.85 | $25.85 | $25.83 | $25.83 | $25.83 | 1,452 |
| 2023-12-28 | $25.79 | $25.80 | $25.78 | $25.80 | $25.80 | 7,900 |
| 2023-12-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1,105 |
| 2023-12-26 | $25.83 | $25.83 | $25.79 | $25.79 | $25.79 | 1,105 |
| 2023-12-22 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2023-12-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 5 |
| 2023-12-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 95 |
| 2023-12-19 | $25.80 | $25.80 | $25.75 | $25.75 | $25.75 | 501 |
| 2023-12-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 400 |
| 2023-12-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 84 |
| 2023-12-14 | $25.75 | $25.75 | $25.73 | $25.73 | $25.73 | 101 |
| 2023-12-13 | $25.71 | $25.77 | $25.71 | $25.72 | $25.72 | 4,900 |
| 2023-12-12 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 12,490 |
| 2023-12-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-12-08 | $25.62 | $25.63 | $25.62 | $25.63 | $25.63 | 2,250 |
| 2023-12-07 | $25.54 | $25.58 | $25.54 | $25.58 | $25.58 | 746 |
| 2023-12-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 4,055 |
| 2023-12-05 | $25.50 | $25.52 | $25.50 | $25.52 | $25.52 | 805 |
| 2023-12-04 | $25.50 | $25.52 | $25.50 | $25.52 | $25.52 | 800 |
| 2023-12-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,687 |
| 2023-11-30 | $25.45 | $25.48 | $25.45 | $25.48 | $25.48 | 1,036 |
| 2023-11-29 | $25.49 | $25.49 | $25.44 | $25.44 | $25.44 | 2,661 |
| 2023-11-28 | $25.46 | $25.46 | $25.42 | $25.46 | $25.46 | 989 |
| 2023-11-27 | $25.43 | $25.43 | $25.41 | $25.41 | $25.41 | 9,252 |
| 2023-11-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1 |
| 2023-11-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2023-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 5 |
| 2023-11-20 | $25.32 | $25.36 | $25.32 | $25.36 | $25.36 | 6,179 |
| 2023-11-17 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2023-11-16 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 8,285 |
| 2023-11-15 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 645 |
| 2023-11-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-11-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-11-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 15,010 |
| 2023-11-09 | $24.59 | $24.63 | $24.59 | $24.59 | $24.59 | 15,010 |
| 2023-11-08 | $24.82 | $24.82 | $24.74 | $24.74 | $24.74 | 18,787 |
| 2023-11-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2023-11-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 2 |
| 2023-11-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2023-11-02 | $24.41 | $24.47 | $24.37 | $24.47 | $24.47 | 2,020 |
| 2023-11-01 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 661 |
| 2023-10-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 53 |
| 2023-10-30 | $23.83 | $23.83 | $23.73 | $23.73 | $23.73 | 37,715 |
| 2023-10-27 | $23.47 | $23.54 | $23.47 | $23.54 | $23.54 | 341 |
| 2023-10-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 33,382 |
| 2023-10-25 | $23.94 | $23.94 | $23.85 | $23.89 | $23.89 | 33,382 |
| 2023-10-24 | $24.01 | $24.16 | $24.01 | $24.16 | $24.16 | 1,127 |
| 2023-10-23 | $24.04 | $24.08 | $24.00 | $24.03 | $24.03 | 30,098 |
| 2023-10-20 | $24.19 | $24.19 | $24.03 | $24.08 | $24.08 | 2,123 |
| 2023-10-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 10 |
| 2023-10-18 | $24.51 | $24.53 | $24.39 | $24.39 | $24.39 | 26,820 |
| 2023-10-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 16,703 |
| 2023-10-16 | $24.63 | $24.67 | $24.60 | $24.64 | $24.64 | 16,703 |
| 2023-10-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 210 |
| 2023-10-12 | $24.41 | $24.51 | $24.41 | $24.51 | $24.51 | 300 |
| 2023-10-11 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 100 |
| 2023-10-10 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 29,532 |
| 2023-10-09 | $24.47 | $24.48 | $24.41 | $24.41 | $24.41 | 52,189 |
| 2023-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2023-10-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-10-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,000 |
| 2023-10-02 | $24.28 | $24.28 | $24.26 | $24.28 | $24.28 | 1,000 |
| 2023-09-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-09-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-09-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 3,619 |
| 2023-09-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 3,619 |
| 2023-09-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2023-09-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 10 |
| 2023-09-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 10 |
| 2023-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-09-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-09-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-09-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2,170 |
| 2023-09-14 | $24.91 | $24.92 | $24.91 | $24.92 | $24.92 | 2,170 |
| 2023-09-13 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 1,400 |
| 2023-09-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 25 |
| 2023-09-11 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 10,090 |
| 2023-09-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 50 |
| 2023-09-07 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 1,051 |
| 2023-09-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 600 |
| 2023-09-05 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 600 |
| 2023-09-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 757 |
| 2023-08-30 | $24.74 | $24.77 | $24.74 | $24.77 | $24.77 | 757 |
| 2023-08-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 533 |
| 2023-08-28 | $24.52 | $24.62 | $24.52 | $24.55 | $24.55 | 9,522 |
| 2023-08-25 | $24.41 | $24.49 | $24.39 | $24.49 | $24.49 | 10,975 |
| 2023-08-24 | $24.52 | $24.56 | $24.43 | $24.43 | $24.43 | 4,686 |
| 2023-08-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 309 |
| 2023-08-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2023-08-21 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
| 2023-08-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 5,217 |
| 2023-08-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 5,217 |
| 2023-08-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2023-08-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 450 |
| 2023-08-14 | $24.58 | $24.65 | $24.58 | $24.65 | $24.65 | 450 |
| 2023-08-11 | $24.56 | $24.58 | $24.56 | $24.58 | $24.58 | 122 |
| 2023-08-10 | $24.61 | $24.64 | $24.58 | $24.58 | $24.58 | 3,627 |
| 2023-08-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2023-08-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 7,889 |
| 2023-08-07 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 7,889 |
| 2023-08-04 | $24.60 | $24.67 | $24.55 | $24.55 | $24.55 | 3,600 |
| 2023-08-03 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 1,100 |
| 2023-08-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2,300 |
| 2023-08-01 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 2,300 |
| 2023-07-31 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2023-07-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-07-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2,992 |
| 2023-07-26 | $24.71 | $24.76 | $24.70 | $24.70 | $24.70 | 2,992 |
| 2023-07-25 | $24.76 | $24.77 | $24.70 | $24.72 | $24.72 | 7,826 |
| 2023-07-24 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 175 |
| 2023-07-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-07-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 613 |
| 2023-07-19 | $24.70 | $24.70 | $24.66 | $24.69 | $24.69 | 613 |
| 2023-07-18 | $24.63 | $24.72 | $24.63 | $24.69 | $24.69 | 991 |
| 2023-07-17 | $24.67 | $24.67 | $24.59 | $24.59 | $24.59 | 7,281 |
| 2023-07-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 258 |
| 2023-07-13 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 258 |
| 2023-07-12 | $24.54 | $24.58 | $24.53 | $24.53 | $24.53 | 7,712 |
| 2023-07-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 132 |
| 2023-07-10 | $24.35 | $24.35 | $24.32 | $24.32 | $24.32 | 37,999 |
| 2023-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 4 |
| 2023-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 4 |
| 2023-07-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 235 |
| 2023-07-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 2 |
| 2023-06-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 69 |
| 2023-06-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 69 |
| 2023-06-28 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 170 |
| 2023-06-27 | $24.32 | $24.32 | $24.23 | $24.27 | $24.27 | 10,468 |
| 2023-06-26 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 413 |
| 2023-06-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 459 |
| 2023-06-22 | $24.27 | $24.27 | $24.24 | $24.24 | $24.24 | 5,214 |
| 2023-06-21 | $24.24 | $24.24 | $24.19 | $24.19 | $24.19 | 10,396 |
| 2023-06-20 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 5 |
| 2023-06-16 | $24.26 | $24.32 | $24.24 | $24.26 | $24.26 | 3,144 |
| 2023-06-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 10,345 |
| 2023-06-14 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 10,345 |
| 2023-06-13 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 1,011 |
| 2023-06-12 | $24.05 | $24.10 | $24.05 | $24.10 | $24.10 | 1,011 |
| 2023-06-09 | $24.01 | $24.06 | $24.00 | $24.01 | $24.01 | 8,061 |
| 2023-06-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 31,476 |
| 2023-06-07 | $23.88 | $23.95 | $23.88 | $23.88 | $23.88 | 31,476 |
| 2023-06-06 | $23.87 | $23.96 | $23.87 | $23.96 | $23.96 | 115 |
| 2023-06-05 | $23.94 | $23.94 | $23.85 | $23.85 | $23.85 | 14,839 |
| 2023-06-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-06-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 900 |
| 2023-05-31 | $23.54 | $23.61 | $23.54 | $23.61 | $23.61 | 900 |
| 2023-05-30 | $23.64 | $23.66 | $23.64 | $23.66 | $23.66 | 600 |
| 2023-05-26 | $23.59 | $23.67 | $23.59 | $23.67 | $23.67 | 570 |
| 2023-05-25 | $23.46 | $23.52 | $23.43 | $23.50 | $23.50 | 5,059 |
| 2023-05-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3,515 |
| 2023-05-23 | $23.59 | $23.59 | $23.49 | $23.49 | $23.49 | 3,515 |
| 2023-05-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 3,969 |
| 2023-05-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 3,969 |
| 2023-05-18 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 5,875 |
| 2023-05-17 | $23.46 | $23.51 | $23.46 | $23.51 | $23.51 | 2,738 |
| 2023-05-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2023-05-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-05-12 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 550 |
| 2023-05-11 | $23.41 | $23.41 | $23.40 | $23.40 | $23.40 | 550 |
| 2023-05-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-05-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-05-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-05-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 500 |
| 2023-05-03 | $23.33 | $23.33 | $23.25 | $23.25 | $23.25 | 500 |
| 2023-05-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 23 |
| 2023-05-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 817 |
| 2023-04-28 | $23.39 | $23.46 | $23.39 | $23.46 | $23.46 | 817 |
| 2023-04-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-26 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-04-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-04-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 248 |
| 2023-04-19 | $23.38 | $23.38 | $23.33 | $23.38 | $23.38 | 248 |
| 2023-04-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-04-14 | $23.22 | $23.31 | $23.22 | $23.31 | $23.31 | 124 |
| 2023-04-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 56 |
| 2023-04-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 95 |
| 2023-04-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 95 |
| 2023-04-10 | $23.15 | $23.20 | $23.15 | $23.20 | $23.20 | 256 |
| 2023-04-06 | $23.12 | $23.20 | $23.10 | $23.20 | $23.20 | 1,080 |
| 2023-04-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 8 |
| 2023-04-04 | $23.16 | $23.17 | $23.14 | $23.17 | $23.17 | 1,834 |
| 2023-04-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 4,010 |
| 2023-03-31 | $23.20 | $23.20 | $23.17 | $23.17 | $23.17 | 4,951 |
| 2023-03-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 49 |
| 2023-03-29 | $22.89 | $22.97 | $22.89 | $22.93 | $22.93 | 231 |
| 2023-03-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 438 |
| 2023-03-27 | $22.81 | $22.81 | $22.78 | $22.78 | $22.78 | 135 |
| 2023-03-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 175 |
| 2023-03-23 | $22.82 | $22.82 | $22.68 | $22.68 | $22.68 | 175 |
| 2023-03-22 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1,936 |
| 2023-03-21 | $22.77 | $22.82 | $22.72 | $22.82 | $22.82 | 1,936 |
| 2023-03-20 | $22.59 | $22.65 | $22.59 | $22.65 | $22.65 | 125 |
| 2023-03-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2 |
| 2023-03-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2023-03-15 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 8,820 |
| 2023-03-14 | $22.49 | $22.54 | $22.49 | $22.54 | $22.54 | 14,463 |
| 2023-03-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2023-03-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1,000 |
| 2023-03-09 | $22.59 | $22.59 | $22.50 | $22.50 | $22.50 | 1,000 |
| 2023-03-08 | $22.74 | $22.76 | $22.73 | $22.73 | $22.73 | 4,108 |
| 2023-03-07 | $22.69 | $22.69 | $22.67 | $22.67 | $22.67 | 4,568 |
| 2023-03-06 | $22.94 | $22.94 | $22.90 | $22.90 | $22.90 | 1,500 |
| 2023-03-03 | $22.87 | $22.89 | $22.86 | $22.89 | $22.89 | 17,783 |
| 2023-03-02 | $22.64 | $22.70 | $22.64 | $22.70 | $22.70 | 674 |
| 2023-03-01 | $22.67 | $22.69 | $22.60 | $22.61 | $22.61 | 3,414 |
| 2023-02-28 | $22.74 | $22.74 | $22.68 | $22.68 | $22.68 | 4,194 |
| 2023-02-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,040 |
| 2023-02-24 | $22.55 | $22.66 | $22.55 | $22.63 | $22.63 | 1,040 |
| 2023-02-23 | $22.68 | $22.76 | $22.66 | $22.75 | $22.75 | 5,177 |
| 2023-02-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 2 |
| 2023-02-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-02-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 136 |
| 2023-02-16 | $22.94 | $22.96 | $22.94 | $22.96 | $22.96 | 136 |
| 2023-02-15 | $23.05 | $23.16 | $23.05 | $23.12 | $23.12 | 4,197 |
| 2023-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 86 |
| 2023-02-13 | $23.03 | $23.05 | $23.03 | $23.05 | $23.05 | 600 |
| 2023-02-10 | $22.94 | $22.95 | $22.94 | $22.95 | $22.95 | 1,820 |
| 2023-02-09 | $23.10 | $23.10 | $22.92 | $22.92 | $22.92 | 109 |
| 2023-02-08 | $23.15 | $23.16 | $23.03 | $23.03 | $23.03 | 400 |
| 2023-02-07 | $22.97 | $23.16 | $22.97 | $23.16 | $23.16 | 2,093 |
| 2023-02-06 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 20,355 |
| 2023-02-03 | $23.23 | $23.24 | $23.09 | $23.09 | $23.09 | 20,355 |
| 2023-02-02 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-02-01 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2,620 |
| 2023-01-31 | $22.84 | $22.94 | $22.84 | $22.94 | $22.94 | 2,620 |
| 2023-01-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-01-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,340 |
| 2023-01-26 | $22.84 | $22.89 | $22.84 | $22.89 | $22.89 | 1,340 |
| 2023-01-25 | $22.67 | $22.75 | $22.67 | $22.75 | $22.75 | 1,600 |
| 2023-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2,109 |
| 2023-01-23 | $22.59 | $22.84 | $22.59 | $22.74 | $22.74 | 3,253 |
| 2023-01-20 | $22.45 | $22.60 | $22.45 | $22.60 | $22.60 | 19,850 |
| 2023-01-19 | $22.36 | $22.39 | $22.35 | $22.36 | $22.36 | 9,546 |
| 2023-01-18 | $22.69 | $22.70 | $22.45 | $22.45 | $22.45 | 2,910 |
| 2023-01-17 | $22.69 | $22.69 | $22.59 | $22.59 | $22.59 | 5,915 |
| 2023-01-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-01-12 | $22.55 | $22.59 | $22.53 | $22.53 | $22.53 | 1,775 |
| 2023-01-11 | $22.34 | $22.47 | $22.34 | $22.47 | $22.47 | 1,596 |
| 2023-01-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 109,800 |
| 2023-01-09 | $22.41 | $22.41 | $22.22 | $22.22 | $22.22 | 109,800 |
| 2023-01-06 | $22.17 | $22.21 | $22.17 | $22.21 | $22.21 | 657 |
| 2023-01-05 | $21.96 | $22.01 | $21.94 | $21.95 | $21.95 | 12,748 |
| 2023-01-04 | $22.11 | $22.11 | $22.06 | $22.06 | $22.06 | 18,201 |
| 2023-01-03 | $22.03 | $22.03 | $21.94 | $21.96 | $21.96 | 38,912 |
| 2022-12-30 | $21.96 | $22.01 | $21.86 | $21.99 | $21.99 | 12,018 |
| 2022-12-29 | $22.10 | $22.10 | $22.00 | $22.05 | $22.05 | 2,761 |
| 2022-12-28 | $21.90 | $21.90 | $21.73 | $21.73 | $21.73 | 684 |
| 2022-12-27 | $22.04 | $22.04 | $21.94 | $21.94 | $21.94 | 906 |
| 2022-12-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-12-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-12-21 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2022-12-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 14,793 |
| 2022-12-19 | $21.76 | $21.82 | $21.76 | $21.82 | $21.82 | 14,793 |
| 2022-12-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2022-12-15 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
| 2022-12-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3 |
| 2022-12-13 | $22.16 | $22.22 | $22.16 | $22.21 | $22.21 | 599 |
| 2022-12-12 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1,000 |
| 2022-12-09 | $22.09 | $22.09 | $22.01 | $22.01 | $22.01 | 1,000 |
| 2022-12-08 | $22.01 | $22.04 | $22.01 | $22.04 | $22.04 | 4,245 |
| 2022-12-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 8 |
| 2022-12-06 | $22.01 | $22.04 | $21.94 | $21.94 | $21.94 | 11,009 |
| 2022-12-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 23 |
| 2022-12-02 | $22.12 | $22.19 | $22.12 | $22.19 | $22.19 | 3,183 |
| 2022-12-01 | $22.17 | $22.18 | $22.17 | $22.18 | $22.18 | 3,730 |
| 2022-11-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 100 |
| 2022-11-29 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 100 |
| 2022-11-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-25 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 200 |
| 2022-11-23 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 200 |
| 2022-11-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-11-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 102 |
| 2022-11-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 102 |
| 2022-11-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 20 |
| 2022-11-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 302 |
| 2022-11-15 | $21.86 | $21.90 | $21.86 | $21.90 | $21.90 | 302 |
| 2022-11-14 | $21.89 | $21.89 | $21.84 | $21.84 | $21.84 | 24,833 |
| 2022-11-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 52 |
| 2022-11-10 | $21.69 | $21.77 | $21.69 | $21.77 | $21.77 | 175 |
| 2022-11-09 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5,003 |
| 2022-11-08 | $21.52 | $21.52 | $21.43 | $21.43 | $21.43 | 1,930 |
| 2022-11-07 | $21.30 | $21.37 | $21.28 | $21.37 | $21.37 | 1,543 |
| 2022-11-04 | $21.15 | $21.22 | $21.15 | $21.22 | $21.22 | 375 |
| 2022-11-03 | $21.13 | $21.15 | $21.06 | $21.06 | $21.06 | 1,298 |
| 2022-11-02 | $21.19 | $21.29 | $21.19 | $21.26 | $21.26 | 10,187 |
| 2022-11-01 | $21.57 | $21.57 | $21.41 | $21.41 | $21.41 | 15,114 |
| 2022-10-31 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 106 |
| 2022-10-28 | $21.29 | $21.52 | $21.29 | $21.52 | $21.52 | 513 |
| 2022-10-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2022-10-26 | $21.36 | $21.36 | $21.31 | $21.31 | $21.31 | 105 |
| 2022-10-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,092 |
| 2022-10-24 | $21.09 | $21.19 | $21.09 | $21.19 | $21.19 | 1,092 |
| 2022-10-21 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 7 |
| 2022-10-20 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 7 |
| 2022-10-19 | $20.87 | $20.92 | $20.81 | $20.84 | $20.84 | 5,023 |
| 2022-10-18 | $21.06 | $21.06 | $20.91 | $20.91 | $20.91 | 400 |
| 2022-10-17 | $20.74 | $20.83 | $20.74 | $20.75 | $20.75 | 11,060 |
| 2022-10-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 3 |
| 2022-10-13 | $20.29 | $20.74 | $20.29 | $20.74 | $20.74 | 820 |
| 2022-10-12 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 6 |
| 2022-10-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-10-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-10-07 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-10-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 14,985 |
| 2022-10-05 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 14,985 |
| 2022-10-04 | $21.14 | $21.14 | $21.11 | $21.11 | $21.11 | 7,538 |
| 2022-10-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 16 |
| 2022-09-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 10 |
| 2022-09-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 5 |
| 2022-09-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 26 |
| 2022-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 10 |
| 2022-09-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-09-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-09-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 32 |
| 2022-09-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 32 |
| 2022-09-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 16 |
| 2022-09-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 2 |
| 2022-09-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-09-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-09-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 58 |
| 2022-09-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 58 |
| 2022-09-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 42 |
| 2022-09-08 | $21.48 | $21.53 | $21.48 | $21.53 | $21.53 | 261 |
| 2022-09-07 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 18,690 |
| 2022-09-06 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 58 |
| 2022-09-02 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 100 |
| 2022-09-01 | $21.34 | $21.39 | $21.34 | $21.39 | $21.39 | 59,500 |
| 2022-08-31 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 88 |
| 2022-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 179 |
| 2022-08-29 | $21.61 | $21.61 | $21.51 | $21.51 | $21.51 | 179 |
| 2022-08-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 42 |
| 2022-08-25 | $21.85 | $21.86 | $21.85 | $21.86 | $21.86 | 300 |
| 2022-08-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 500 |
| 2022-08-23 | $21.72 | $21.76 | $21.70 | $21.70 | $21.70 | 500 |
| 2022-08-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 101 |
| 2022-08-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 8 |
| 2022-08-18 | $21.99 | $22.04 | $21.99 | $22.04 | $22.04 | 100 |
| 2022-08-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 4,238 |
| 2022-08-16 | $22.05 | $22.12 | $22.05 | $22.10 | $22.10 | 4,238 |
| 2022-08-15 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 200 |
| 2022-08-12 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 200 |
| 2022-08-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 400 |
| 2022-08-10 | $21.85 | $21.87 | $21.85 | $21.87 | $21.87 | 400 |
| 2022-08-09 | $21.63 | $21.66 | $21.63 | $21.66 | $21.66 | 200 |
| 2022-08-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-08-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 7 |
| 2022-08-04 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 7 |
| 2022-08-03 | $21.73 | $21.74 | $21.73 | $21.74 | $21.74 | 500 |
| 2022-08-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-08-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-07-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-07-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-07-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2022-07-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2022-07-25 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2022-07-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 100 |
| 2022-07-20 | $21.20 | $21.22 | $21.20 | $21.22 | $21.22 | 100 |
| 2022-07-19 | $21.15 | $21.17 | $21.15 | $21.17 | $21.17 | 600 |
| 2022-07-18 | $20.88 | $20.89 | $20.86 | $20.86 | $20.86 | 8,909 |
| 2022-07-15 | $20.93 | $20.99 | $20.93 | $20.99 | $20.99 | 7,400 |
| 2022-07-14 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 98 |
| 2022-07-13 | $20.83 | $20.83 | $20.82 | $20.82 | $20.82 | 260 |
| 2022-07-12 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 698 |
| 2022-07-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-07-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 4,025 |
| 2022-07-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 12 |
| 2022-07-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 12 |
| 2022-07-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 3 |
| 2022-07-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 3 |
| 2022-06-30 | $20.74 | $20.74 | $20.70 | $20.70 | $20.70 | 800 |
| 2022-06-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 8,022 |
| 2022-06-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2 |
| 2022-06-27 | $21.04 | $21.05 | $21.00 | $21.01 | $21.01 | 1,614 |
| 2022-06-24 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-06-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 11 |
| 2022-06-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 11 |
| 2022-06-21 | $20.63 | $20.65 | $20.63 | $20.63 | $20.63 | 1,000 |
| 2022-06-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 303 |
| 2022-06-16 | $20.37 | $20.37 | $20.29 | $20.29 | $20.29 | 303 |
| 2022-06-15 | $20.64 | $20.75 | $20.52 | $20.75 | $20.75 | 1,249 |
| 2022-06-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 900 |
| 2022-06-13 | $20.61 | $20.61 | $20.50 | $20.50 | $20.50 | 900 |
| 2022-06-10 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 301 |
| 2022-06-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 3 |
| 2022-06-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
| 2022-06-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1 |
| 2022-06-06 | $21.57 | $21.60 | $21.55 | $21.55 | $21.55 | 1,500 |
| 2022-06-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,000 |
| 2022-06-02 | $21.45 | $21.68 | $21.45 | $21.68 | $21.68 | 1,000 |
| 2022-06-01 | $21.58 | $21.59 | $21.49 | $21.49 | $21.49 | 1,000 |
| 2022-05-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 4,267 |
| 2022-05-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 12,250 |
| 2022-05-26 | $21.28 | $21.42 | $21.28 | $21.36 | $21.36 | 12,250 |
| 2022-05-25 | $21.16 | $21.17 | $21.16 | $21.17 | $21.17 | 750 |
| 2022-05-24 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 5 |
| 2022-05-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 136 |
| 2022-05-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 89 |
| 2022-05-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 3 |
| 2022-05-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2022-05-17 | $21.35 | $21.40 | $21.35 | $21.40 | $21.40 | 500 |
| 2022-05-16 | $21.20 | $21.20 | $21.17 | $21.17 | $21.17 | 2,076 |
| 2022-05-13 | $21.14 | $21.19 | $21.10 | $21.19 | $21.19 | 502 |
| 2022-05-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 10 |
| 2022-05-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 2 |
| 2022-05-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2022-05-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1 |
| 2022-05-06 | $21.41 | $21.41 | $21.36 | $21.40 | $21.40 | 1,600 |
| 2022-05-05 | $21.74 | $21.74 | $21.44 | $21.52 | $21.52 | 1,304 |
| 2022-05-04 | $21.62 | $21.86 | $21.62 | $21.86 | $21.86 | 9,301 |
| 2022-05-03 | $21.56 | $21.57 | $21.56 | $21.56 | $21.56 | 300 |
| 2022-05-02 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 903 |
| 2022-04-29 | $21.73 | $21.73 | $21.40 | $21.40 | $21.40 | 903 |
| 2022-04-28 | $21.58 | $21.83 | $21.58 | $21.83 | $21.83 | 139 |
| 2022-04-27 | $21.59 | $21.59 | $21.57 | $21.57 | $21.57 | 530 |
| 2022-04-26 | $21.64 | $21.64 | $21.58 | $21.58 | $21.58 | 1,101 |
| 2022-04-25 | $21.75 | $21.89 | $21.70 | $21.88 | $21.88 | 1,442 |
| 2022-04-22 | $22.05 | $22.05 | $21.84 | $21.84 | $21.84 | 3,280 |
| 2022-04-21 | $22.23 | $22.23 | $22.16 | $22.16 | $22.16 | 100 |
| 2022-04-20 | $22.48 | $22.48 | $22.27 | $22.35 | $22.35 | 6,618 |
| 2022-04-19 | $22.26 | $22.35 | $22.23 | $22.35 | $22.35 | 4,908 |
| 2022-04-18 | $22.18 | $22.21 | $22.13 | $22.14 | $22.14 | 1,376 |
| 2022-04-14 | $22.36 | $22.36 | $22.17 | $22.17 | $22.17 | 5,351 |
| 2022-04-13 | $22.35 | $22.35 | $22.32 | $22.32 | $22.32 | 1,395 |
| 2022-04-12 | $22.25 | $22.25 | $22.18 | $22.18 | $22.18 | 100 |
| 2022-04-11 | $22.45 | $22.47 | $22.28 | $22.28 | $22.28 | 1,401 |
| 2022-04-08 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-04-07 | $22.33 | $22.45 | $22.33 | $22.45 | $22.45 | 421 |
| 2022-04-06 | $22.41 | $22.41 | $22.40 | $22.40 | $22.40 | 200 |
| 2022-04-05 | $22.56 | $22.56 | $22.51 | $22.51 | $22.51 | 293 |
| 2022-04-04 | $22.65 | $22.72 | $22.60 | $22.66 | $22.66 | 23,334 |
| 2022-04-01 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 1,101 |
| 2022-03-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 50 |
| 2022-03-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 200 |
| 2022-03-29 | $22.73 | $22.76 | $22.72 | $22.76 | $22.76 | 200 |
| 2022-03-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 4 |
| 2022-03-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 4 |
| 2022-03-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
| 2022-03-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-03-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-03-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-03-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 501 |
| 2022-03-17 | $22.06 | $22.17 | $22.06 | $22.17 | $22.17 | 501 |
| 2022-03-16 | $21.96 | $22.02 | $21.96 | $22.02 | $22.02 | 250 |
| 2022-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-03-14 | $21.56 | $21.56 | $21.48 | $21.48 | $21.48 | 225 |
| 2022-03-11 | $21.76 | $21.76 | $21.58 | $21.58 | $21.58 | 100 |
| 2022-03-10 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 370 |
| 2022-03-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 500 |
| 2022-03-08 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 500 |
| 2022-03-07 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 200 |
| 2022-03-04 | $21.91 | $21.95 | $21.91 | $21.95 | $21.95 | 200 |
| 2022-03-03 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-03-02 | $22.18 | $22.18 | $22.11 | $22.11 | $22.11 | 1,015 |
| 2022-03-01 | $21.81 | $21.86 | $21.81 | $21.86 | $21.86 | 205 |
| 2022-02-28 | $22.10 | $22.10 | $22.07 | $22.07 | $22.07 | 487 |
| 2022-02-25 | $22.08 | $22.15 | $22.07 | $22.15 | $22.15 | 2,675 |
| 2022-02-24 | $21.42 | $21.88 | $21.42 | $21.87 | $21.87 | 9,413 |
| 2022-02-23 | $21.95 | $21.95 | $21.71 | $21.72 | $21.72 | 4,456 |
| 2022-02-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 340 |
| 2022-02-18 | $22.09 | $22.09 | $22.04 | $22.05 | $22.05 | 4,541 |
| 2022-02-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 158,668 |
| 2022-02-16 | $22.30 | $22.45 | $22.24 | $22.38 | $22.38 | 158,668 |
| 2022-02-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 4 |
| 2022-02-14 | $22.06 | $22.14 | $22.06 | $22.14 | $22.14 | 300 |
| 2022-02-11 | $22.40 | $22.40 | $22.20 | $22.20 | $22.20 | 585 |
| 2022-02-10 | $22.80 | $22.80 | $22.46 | $22.46 | $22.46 | 2,338 |
| 2022-02-09 | $22.68 | $22.68 | $22.63 | $22.63 | $22.63 | 400 |
| 2022-02-08 | $22.42 | $22.49 | $22.42 | $22.49 | $22.49 | 1,342 |
| 2022-02-07 | $22.50 | $22.50 | $22.35 | $22.35 | $22.35 | 2,218 |
| 2022-02-04 | $22.50 | $22.50 | $22.41 | $22.41 | $22.41 | 447 |
| 2022-02-03 | $22.55 | $22.56 | $22.35 | $22.35 | $22.35 | 3,435 |
| 2022-02-02 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 22,208 |
| 2022-02-01 | $22.50 | $22.56 | $22.50 | $22.55 | $22.55 | 67,638 |
| 2022-01-31 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 5 |
| 2022-01-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-01-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 5,250 |
| 2022-01-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 5,250 |
| 2022-01-25 | $21.94 | $22.01 | $21.94 | $22.01 | $22.01 | 146 |
| 2022-01-24 | $21.82 | $22.15 | $21.81 | $22.15 | $22.15 | 1,096 |
| 2022-01-21 | $22.30 | $22.30 | $22.19 | $22.19 | $22.19 | 700 |
| 2022-01-20 | $22.65 | $22.70 | $22.35 | $22.35 | $22.35 | 6,866 |
| 2022-01-19 | $22.66 | $22.66 | $22.53 | $22.53 | $22.53 | 4,400 |
| 2022-01-18 | $22.63 | $22.65 | $22.58 | $22.58 | $22.58 | 10,473 |
| 2022-01-14 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 1,078 |
| 2022-01-13 | $22.90 | $22.90 | $22.82 | $22.82 | $22.82 | 89,364 |
| 2022-01-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 9 |
| 2022-01-11 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 56,494 |
| 2022-01-10 | $22.64 | $22.80 | $22.62 | $22.80 | $22.80 | 11,570 |
| 2022-01-07 | $22.85 | $22.87 | $22.84 | $22.84 | $22.84 | 5,301 |
| 2022-01-06 | $22.85 | $22.85 | $22.84 | $22.84 | $22.84 | 742 |
| 2022-01-05 | $23.07 | $23.07 | $22.85 | $22.85 | $22.85 | 2,560 |
| 2022-01-04 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 8 |
| 2022-01-03 | $23.00 | $23.07 | $23.00 | $23.02 | $23.02 | 29,958 |
| 2021-12-31 | $23.02 | $23.05 | $23.00 | $23.02 | $23.02 | 5,633 |
| 2021-12-30 | $23.04 | $23.08 | $23.02 | $23.02 | $23.02 | 1,450 |
| 2021-12-29 | $23.05 | $23.06 | $23.00 | $23.04 | $23.04 | 5,350 |
| 2021-12-28 | $23.00 | $23.05 | $23.00 | $23.00 | $23.00 | 2,851 |
| 2021-12-27 | $22.97 | $23.07 | $22.95 | $23.03 | $23.03 | 152,133 |
| 2021-12-23 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2021-12-22 | $22.86 | $23.01 | $22.86 | $23.01 | $22.90 | 167,664 |
| 2021-12-21 | $22.76 | $22.88 | $22.75 | $22.88 | $22.77 | 52,152 |
| 2021-12-20 | $22.62 | $22.69 | $22.62 | $22.68 | $22.57 | 867 |
| 2021-12-17 | $22.74 | $22.86 | $22.74 | $22.85 | $22.75 | 6,584 |
| 2021-12-16 | $22.79 | $22.87 | $22.78 | $22.78 | $22.67 | 9,665 |
| 2021-12-15 | $22.87 | $22.87 | $22.78 | $22.78 | $22.67 | 883 |
| 2021-12-14 | $22.77 | $22.78 | $22.77 | $22.78 | $22.67 | 217 |
| 2021-12-13 | $22.77 | $22.78 | $22.77 | $22.78 | $22.67 | 404 |
| 2021-12-10 | $22.81 | $22.82 | $22.77 | $22.77 | $22.66 | 260 |
| 2021-12-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 12,292 |
| 2021-12-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 12,292 |
| 2021-12-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.66 | 0 |
| 2021-12-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.63 | 0 |
| 2021-12-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.58 | 5 |
| 2021-12-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 4 |
| 2021-12-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 4 |
| 2021-11-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 15,825 |
| 2021-11-29 | $22.83 | $22.83 | $22.74 | $22.74 | $22.63 | 64,582 |
| 2021-11-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.63 | 2 |
| 2021-11-24 | $22.79 | $22.79 | $22.79 | $22.79 | $22.69 | 2 |
| 2021-11-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 2 |
| 2021-11-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 0 |
| 2021-11-19 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 0 |
| 2021-11-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 0 |
| 2021-11-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 0 |
| 2021-11-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.68 | 1,982 |
| 2021-11-15 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 1,982 |
| 2021-11-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 4 |
| 2021-11-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.66 | 4 |
| 2021-11-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 0 |
| 2021-11-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.66 | 8,500 |
| 2021-11-08 | $22.74 | $22.82 | $22.74 | $22.82 | $22.71 | 8,500 |
| 2021-11-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.62 | 1,072 |
| 2021-11-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 0 |
| 2021-11-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 8 |
| 2021-11-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 8 |
| 2021-11-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.59 | 3,454 |
| 2021-10-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.62 | 15 |
| 2021-10-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.63 | 4 |
| 2021-10-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 4 |
| 2021-10-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.62 | 0 |
| 2021-10-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.62 | 0 |
| 2021-10-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 0 |
| 2021-10-21 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 0 |
| 2021-10-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.59 | 0 |
| 2021-10-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.58 | 0 |
| 2021-10-18 | $22.67 | $22.67 | $22.67 | $22.67 | $22.56 | 0 |
| 2021-10-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.55 | 0 |
| 2021-10-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.52 | 0 |
| 2021-10-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 0 |
| 2021-10-12 | $22.51 | $22.51 | $22.51 | $22.51 | $22.40 | 0 |
| 2021-10-11 | $22.51 | $22.51 | $22.51 | $22.51 | $22.40 | 0 |
| 2021-10-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 0 |
| 2021-10-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.42 | 0 |
| 2021-10-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2021-10-05 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 4 |
| 2021-10-04 | $22.39 | $22.39 | $22.39 | $22.39 | $22.28 | 4 |
| 2021-10-01 | $22.48 | $22.52 | $22.46 | $22.46 | $22.35 | 302 |
| 2021-09-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 0 |
| 2021-09-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.32 | 0 |
| 2021-09-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 640 |
| 2021-09-27 | $22.60 | $22.60 | $22.55 | $22.55 | $22.44 | 640 |
| 2021-09-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.45 | 1 |
| 2021-09-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 1 |
| 2021-09-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 4,123 |
| 2021-09-21 | $22.33 | $22.40 | $22.32 | $22.40 | $22.29 | 4,123 |
| 2021-09-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 1 |
| 2021-09-17 | $22.43 | $22.49 | $22.43 | $22.49 | $22.38 | 500 |
| 2021-09-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 3 |
| 2021-09-15 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 1 |
| 2021-09-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.38 | 0 |
| 2021-09-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.40 | 0 |
| 2021-09-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.38 | 5 |
| 2021-09-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.42 | 5 |
| 2021-09-08 | $22.59 | $22.59 | $22.49 | $22.49 | $22.38 | 5,050 |
| 2021-09-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.44 | 95 |
| 2021-09-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.45 | 95 |
| 2021-09-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 6 |
| 2021-09-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.44 | 2 |
| 2021-08-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.44 | 2 |
| 2021-08-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.44 | 0 |
| 2021-08-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.42 | 94 |
| 2021-08-26 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 94 |
| 2021-08-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 1 |
| 2021-08-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 1 |
| 2021-08-23 | $22.54 | $22.55 | $22.44 | $22.49 | $22.38 | 4,124 |
| 2021-08-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 4 |
| 2021-08-19 | $22.37 | $22.37 | $22.37 | $22.37 | $22.26 | 4 |
| 2021-08-18 | $22.38 | $22.38 | $22.38 | $22.38 | $22.28 | 4 |
| 2021-08-17 | $22.39 | $22.39 | $22.39 | $22.39 | $22.28 | 1,397 |
| 2021-08-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.38 | 1 |
| 2021-08-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.37 | 434 |
| 2021-08-12 | $22.51 | $22.52 | $22.47 | $22.47 | $22.36 | 434 |
| 2021-08-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 0 |
| 2021-08-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 4 |
| 2021-08-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.32 | 4 |
| 2021-08-06 | $22.42 | $22.43 | $22.42 | $22.43 | $22.32 | 434 |
| 2021-08-05 | $22.41 | $22.41 | $22.41 | $22.41 | $22.30 | 0 |
| 2021-08-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.28 | 0 |
| 2021-08-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 1 |
| 2021-08-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.23 | 1 |
| 2021-07-30 | $22.36 | $22.36 | $22.36 | $22.36 | $22.25 | 0 |
| 2021-07-29 | $22.39 | $22.39 | $22.39 | $22.39 | $22.28 | 0 |
| 2021-07-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.26 | 16 |
| 2021-07-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 16 |
| 2021-07-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 100 |
| 2021-07-23 | $22.36 | $22.36 | $22.34 | $22.34 | $22.23 | 100 |
| 2021-07-22 | $22.38 | $22.39 | $22.33 | $22.33 | $22.22 | 431 |
| 2021-07-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 0 |
| 2021-07-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.16 | 0 |
| 2021-07-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.04 | 431 |
| 2021-07-16 | $22.31 | $22.31 | $22.27 | $22.27 | $22.16 | 431 |
| 2021-07-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 55,157 |
| 2021-07-14 | $22.29 | $22.30 | $22.28 | $22.28 | $22.17 | 55,157 |
| 2021-07-13 | $22.34 | $22.34 | $22.34 | $22.34 | $22.23 | 2 |
| 2021-07-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.25 | 1 |
| 2021-07-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 1 |
| 2021-07-08 | $22.26 | $22.26 | $22.26 | $22.26 | $22.16 | 1 |
| 2021-07-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 1 |
| 2021-07-06 | $22.33 | $22.37 | $22.33 | $22.33 | $22.22 | 2,357 |
| 2021-07-02 | $22.39 | $22.39 | $22.34 | $22.34 | $22.23 | 2,799 |
| 2021-07-01 | $22.23 | $22.31 | $22.23 | $22.31 | $22.20 | 355 |
| 2021-06-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 100 |
| 2021-06-29 | $22.27 | $22.29 | $22.27 | $22.29 | $22.18 | 100 |
| 2021-06-28 | $22.22 | $22.29 | $22.22 | $22.29 | $22.18 | 600 |
| 2021-06-25 | $22.33 | $22.33 | $22.28 | $22.28 | $22.17 | 354 |
| 2021-06-24 | $22.25 | $22.26 | $22.25 | $22.26 | $22.15 | 101 |
| 2021-06-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.11 | 207 |
| 2021-06-22 | $22.09 | $22.21 | $22.09 | $22.21 | $22.10 | 207 |
| 2021-06-21 | $22.06 | $22.09 | $22.06 | $22.09 | $21.99 | 10,307 |
| 2021-06-18 | $22.05 | $22.05 | $22.05 | $22.05 | $21.94 | 5 |
| 2021-06-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.05 | 2,100 |
| 2021-06-16 | $22.12 | $22.14 | $22.07 | $22.14 | $22.03 | 2,100 |
| 2021-06-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.06 | 0 |
| 2021-06-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.08 | 0 |
| 2021-06-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.08 | 2 |
| 2021-06-10 | $22.17 | $22.17 | $22.17 | $22.17 | $22.06 | 2 |
| 2021-06-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.00 | 3 |
| 2021-06-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.02 | 0 |
| 2021-06-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.02 | 0 |
| 2021-06-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.01 | 0 |
| 2021-06-03 | $22.05 | $22.05 | $22.05 | $22.05 | $21.94 | 0 |
| 2021-06-02 | $22.08 | $22.08 | $22.08 | $22.08 | $21.97 | 0 |
| 2021-06-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.96 | 0 |
| 2021-05-28 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 1 |
| 2021-05-27 | $22.07 | $22.07 | $22.07 | $22.07 | $21.96 | 1 |
| 2021-05-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.93 | 3 |
| 2021-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 3 |
| 2021-05-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.91 | 6 |
| 2021-05-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.82 | 0 |
| 2021-05-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 0 |
| 2021-05-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.71 | 0 |
| 2021-05-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.76 | 0 |
| 2021-05-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.83 | 0 |
| 2021-05-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.87 | 6 |
| 2021-05-13 | $21.82 | $21.82 | $21.82 | $21.82 | $21.72 | 6 |
| 2021-05-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.55 | 1 |
| 2021-05-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.77 | 1 |
| 2021-05-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.87 | 5 |
| 2021-05-07 | $22.04 | $22.04 | $22.04 | $22.04 | $21.94 | 8 |
| 2021-05-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 8 |
| 2021-05-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.81 | 8,425 |
| 2021-05-04 | $21.82 | $21.89 | $21.82 | $21.89 | $21.79 | 8,425 |
| 2021-05-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.85 | 0 |
| 2021-04-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.82 | 10 |
| 2021-04-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.88 | 13,855 |
| 2021-04-28 | $21.93 | $21.94 | $21.89 | $21.94 | $21.84 | 13,855 |
| 2021-04-27 | $21.93 | $21.93 | $21.88 | $21.88 | $21.78 | 12,172 |
| 2021-04-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.83 | 4 |
| 2021-04-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.83 | 3 |
| 2021-04-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.76 | 3 |
| 2021-04-21 | $21.86 | $21.93 | $21.86 | $21.93 | $21.82 | 35,311 |
| 2021-04-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.74 | 8 |
| 2021-04-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.79 | 1 |
| 2021-04-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.84 | 1 |
| 2021-04-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.81 | 14,026 |
| 2021-04-14 | $21.86 | $21.93 | $21.84 | $21.84 | $21.73 | 14,026 |
| 2021-04-13 | $21.86 | $21.91 | $21.86 | $21.88 | $21.77 | 378 |
| 2021-04-12 | $21.84 | $21.85 | $21.84 | $21.85 | $21.74 | 500 |
| 2021-04-09 | $21.86 | $21.86 | $21.86 | $21.86 | $21.75 | 800 |
| 2021-04-08 | $21.85 | $21.86 | $21.84 | $21.84 | $21.74 | 1,346 |
| 2021-04-07 | $21.82 | $21.82 | $21.77 | $21.77 | $21.67 | 1,078 |
| 2021-04-06 | $21.82 | $21.82 | $21.79 | $21.79 | $21.69 | 1,800 |
| 2021-04-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.67 | 3,244 |
| 2021-04-01 | $21.65 | $21.65 | $21.60 | $21.65 | $21.55 | 3,244 |
| 2021-03-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.44 | 1 |
| 2021-03-30 | $21.53 | $21.53 | $21.47 | $21.47 | $21.37 | 495 |
| 2021-03-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.37 | 114 |
| 2021-03-26 | $21.46 | $21.49 | $21.46 | $21.49 | $21.39 | 114 |
| 2021-03-25 | $21.35 | $21.40 | $21.35 | $21.40 | $21.30 | 14,526 |
| 2021-03-24 | $21.41 | $21.42 | $21.27 | $21.27 | $21.17 | 1,517 |
| 2021-03-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.21 | 6 |
| 2021-03-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.28 | 4 |
| 2021-03-19 | $21.29 | $21.29 | $21.29 | $21.29 | $21.19 | 94 |
| 2021-03-18 | $21.44 | $21.45 | $21.27 | $21.27 | $21.17 | 15,566 |
| 2021-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.30 | 236 |
| 2021-03-16 | $21.37 | $21.37 | $21.37 | $21.37 | $21.26 | 18 |
| 2021-03-15 | $21.39 | $21.39 | $21.37 | $21.37 | $21.27 | 1,028 |
| 2021-03-12 | $21.33 | $21.33 | $21.30 | $21.30 | $21.20 | 170 |
| 2021-03-11 | $21.24 | $21.29 | $21.23 | $21.29 | $21.19 | 1,830 |
| 2021-03-10 | $21.14 | $21.20 | $21.14 | $21.20 | $21.10 | 2,768 |
| 2021-03-09 | $21.19 | $21.19 | $21.15 | $21.15 | $21.05 | 1,176 |
| 2021-03-08 | $21.14 | $21.20 | $21.01 | $21.01 | $20.91 | 5,002 |
| 2021-03-05 | $20.82 | $20.98 | $20.82 | $20.98 | $20.88 | 790 |
| 2021-03-04 | $20.92 | $20.96 | $20.74 | $20.81 | $20.71 | 7,200 |
| 2021-03-03 | $21.11 | $21.11 | $20.97 | $20.97 | $20.87 | 3,312 |
| 2021-03-02 | $21.09 | $21.12 | $21.09 | $21.11 | $21.01 | 502 |
| 2021-03-01 | $21.23 | $21.23 | $21.17 | $21.17 | $21.07 | 2,355 |
| 2021-02-26 | $20.98 | $20.98 | $20.96 | $20.96 | $20.86 | 2,393 |
| 2021-02-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.85 | 1 |
| 2021-02-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.11 | 2,220 |
| 2021-02-23 | $21.09 | $21.09 | $21.09 | $21.09 | $20.99 | 2 |
| 2021-02-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.96 | 2 |
| 2021-02-19 | $21.11 | $21.11 | $21.11 | $21.11 | $21.01 | 174 |
| 2021-02-18 | $21.16 | $21.16 | $21.12 | $21.12 | $21.02 | 174 |
| 2021-02-17 | $21.16 | $21.17 | $21.16 | $21.17 | $21.07 | 3,715 |
| 2021-02-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.06 | 5 |
| 2021-02-12 | $21.19 | $21.19 | $21.19 | $21.19 | $21.09 | 19 |
| 2021-02-11 | $21.13 | $21.13 | $21.13 | $21.13 | $21.03 | 8,309 |
| 2021-02-10 | $21.10 | $21.17 | $21.08 | $21.10 | $21.00 | 8,309 |
| 2021-02-09 | $21.07 | $21.13 | $21.07 | $21.13 | $21.03 | 1,151 |
| 2021-02-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.04 | 3 |
| 2021-02-05 | $21.04 | $21.13 | $21.02 | $21.07 | $20.98 | 4,568 |
| 2021-02-04 | $21.10 | $21.10 | $21.04 | $21.04 | $20.95 | 4,197 |
| 2021-02-03 | $20.96 | $21.02 | $20.95 | $20.95 | $20.85 | 3,467 |
| 2021-02-02 | $20.90 | $20.92 | $20.89 | $20.92 | $20.82 | 3,600 |
| 2021-02-01 | $20.80 | $20.81 | $20.77 | $20.77 | $20.67 | 310 |
| 2021-01-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.52 | 6 |
| 2021-01-28 | $20.93 | $20.93 | $20.79 | $20.79 | $20.69 | 8,990 |
| 2021-01-27 | $20.82 | $20.82 | $20.64 | $20.64 | $20.55 | 3,548 |
| 2021-01-26 | $20.95 | $21.07 | $20.95 | $20.99 | $20.89 | 6,281 |
| 2021-01-25 | $20.97 | $21.03 | $20.89 | $21.01 | $20.91 | 5,829 |
| 2021-01-22 | $21.01 | $21.01 | $21.01 | $21.01 | $20.91 | 13 |
| 2021-01-21 | $21.02 | $21.05 | $21.00 | $21.05 | $20.95 | 12,450 |
| 2021-01-20 | $21.07 | $21.12 | $21.05 | $21.05 | $20.95 | 800 |
| 2021-01-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.81 | 5 |
| 2021-01-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.71 | 1 |
| 2021-01-14 | $21.01 | $21.01 | $20.89 | $20.89 | $20.79 | 4,280 |
| 2021-01-13 | $21.00 | $21.00 | $20.94 | $20.94 | $20.84 | 3,425 |
| 2021-01-12 | $20.92 | $20.92 | $20.92 | $20.92 | $20.82 | 2 |
| 2021-01-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.78 | 2 |
| 2021-01-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.88 | 62 |
| 2021-01-07 | $20.97 | $20.97 | $20.93 | $20.93 | $20.83 | 107 |
| 2021-01-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 2 |
| 2021-01-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.60 | 2 |
| 2021-01-04 | $20.67 | $20.67 | $20.60 | $20.61 | $20.51 | 756 |
| 2020-12-31 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 23 |
| 2020-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.65 | 0 |
| 2020-12-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.58 | 702 |
| 2020-12-28 | $20.72 | $20.75 | $20.72 | $20.75 | $20.65 | 702 |
| 2020-12-24 | $20.62 | $20.62 | $20.62 | $20.62 | $20.53 | 500 |
| 2020-12-23 | $20.68 | $20.68 | $20.60 | $20.60 | $20.50 | 500 |
Pacer Swan SOS Moderate (January) ETF (PSMD) News Headlines
Recent Pacer Swan SOS Moderate (January) ETF (PSMD) News
Similar Companies to Pacer Swan SOS Moderate (January) ETF (PSMD) 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 | -- | -- | -- |