Pacer Swan SOS Moderate (July) ETF (PSMJ) Exchange: BATS
Data as of May 9, 2025
$28.01 ($0.12) 0.42%
Pacer Swan SOS Moderate (July) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Moderate (July) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.96 |
| Previous Close | $28.01 |
| High | $28.15 |
| Low | $27.96 |
| Adjusted Open | $27.96 |
| Previous Adjusted Close | $28.01 |
| Adjusted High | $28.15 |
| Adjusted Low | $27.96 |
About Pacer Swan SOS Moderate (July) ETF (PSMJ)
Pacer Swan SOS Moderate (July) ETF
Invest in Pacer Swan SOS Moderate (July) ETF (PSMJ)
Historical Stock Data for Pacer Swan SOS Moderate (July) ETF (PSMJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $27.96 | $28.15 | $27.96 | $28.01 | $28.01 | 1,479 |
| 2025-05-07 | $27.89 | $27.91 | $27.89 | $27.89 | $27.89 | 4,919 |
| 2025-05-06 | $27.84 | $27.89 | $27.84 | $27.85 | $27.85 | 470 |
| 2025-05-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 14 |
| 2025-05-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 429 |
| 2025-05-01 | $27.77 | $27.77 | $27.74 | $27.75 | $27.75 | 1,132 |
| 2025-04-30 | $27.39 | $27.74 | $27.39 | $27.74 | $27.74 | 249 |
| 2025-04-29 | $27.56 | $27.68 | $27.56 | $27.68 | $27.68 | 958 |
| 2025-04-28 | $27.54 | $27.60 | $27.43 | $27.60 | $27.60 | 221 |
| 2025-04-25 | $27.39 | $27.55 | $27.39 | $27.55 | $27.55 | 3,537 |
| 2025-04-24 | $27.41 | $27.47 | $27.39 | $27.47 | $27.47 | 4,161 |
| 2025-04-23 | $27.23 | $27.41 | $27.19 | $27.19 | $27.19 | 1,166 |
| 2025-04-22 | $26.84 | $26.93 | $26.84 | $26.93 | $26.93 | 4,726 |
| 2025-04-21 | $26.54 | $26.61 | $26.54 | $26.61 | $26.61 | 226 |
| 2025-04-17 | $26.92 | $26.92 | $26.84 | $26.88 | $26.88 | 1,382 |
| 2025-04-16 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 4 |
| 2025-04-15 | $27.23 | $27.23 | $27.20 | $27.20 | $27.20 | 1,091 |
| 2025-04-14 | $27.22 | $27.25 | $27.22 | $27.25 | $27.25 | 305 |
| 2025-04-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 51 |
| 2025-04-10 | $26.96 | $26.96 | $26.50 | $26.82 | $26.82 | 237 |
| 2025-04-09 | $26.11 | $27.36 | $26.04 | $27.36 | $27.36 | 2,738 |
| 2025-04-08 | $26.35 | $26.35 | $25.98 | $25.98 | $25.98 | 1,031 |
| 2025-04-07 | $26.26 | $26.64 | $26.23 | $26.25 | $26.25 | 1,214 |
| 2025-04-04 | $26.51 | $26.55 | $26.25 | $26.25 | $26.25 | 3,962 |
| 2025-04-03 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 168 |
| 2025-04-02 | $27.97 | $28.03 | $27.97 | $28.03 | $28.03 | 320 |
| 2025-04-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 123 |
| 2025-03-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 112 |
| 2025-03-28 | $27.99 | $27.99 | $27.69 | $27.76 | $27.76 | 4,106 |
| 2025-03-27 | $28.19 | $28.19 | $28.10 | $28.10 | $28.10 | 163 |
| 2025-03-26 | $28.29 | $28.29 | $28.15 | $28.15 | $28.15 | 100 |
| 2025-03-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 115 |
| 2025-03-24 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 91 |
| 2025-03-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 148 |
| 2025-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 177 |
| 2025-03-19 | $27.97 | $28.01 | $27.97 | $28.01 | $28.01 | 792 |
| 2025-03-18 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 378 |
| 2025-03-17 | $28.00 | $28.06 | $28.00 | $28.06 | $28.06 | 111 |
| 2025-03-14 | $27.73 | $27.93 | $27.73 | $27.93 | $27.93 | 182 |
| 2025-03-13 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 368 |
| 2025-03-12 | $27.87 | $27.87 | $27.81 | $27.83 | $27.83 | 1,732 |
| 2025-03-11 | $27.74 | $27.93 | $27.62 | $27.68 | $27.68 | 5,166 |
| 2025-03-10 | $28.06 | $28.06 | $27.72 | $27.85 | $27.85 | 1,783 |
| 2025-03-07 | $28.09 | $28.36 | $28.09 | $28.36 | $28.36 | 5,411 |
| 2025-03-06 | $28.37 | $28.40 | $28.23 | $28.23 | $28.23 | 2,426 |
| 2025-03-05 | $28.36 | $28.57 | $28.36 | $28.49 | $28.49 | 4,814 |
| 2025-03-04 | $28.48 | $28.48 | $28.34 | $28.34 | $28.34 | 211 |
| 2025-03-03 | $28.75 | $28.84 | $28.42 | $28.56 | $28.56 | 3,989 |
| 2025-02-28 | $28.66 | $28.82 | $28.52 | $28.82 | $28.82 | 2,392 |
| 2025-02-27 | $28.82 | $28.82 | $28.53 | $28.53 | $28.53 | 8,012 |
| 2025-02-26 | $28.75 | $28.86 | $28.75 | $28.82 | $28.82 | 1,011 |
| 2025-02-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 469 |
| 2025-02-24 | $28.95 | $28.95 | $28.88 | $28.88 | $28.88 | 859 |
| 2025-02-21 | $29.10 | $29.10 | $28.91 | $28.91 | $28.91 | 8,495 |
| 2025-02-20 | $29.10 | $29.13 | $29.09 | $29.09 | $29.09 | 15,587 |
| 2025-02-19 | $29.06 | $29.26 | $29.06 | $29.12 | $29.12 | 19,704 |
| 2025-02-18 | $29.12 | $29.15 | $29.11 | $29.15 | $29.15 | 2,275 |
| 2025-02-14 | $29.09 | $29.10 | $29.06 | $29.06 | $29.06 | 5,394 |
| 2025-02-13 | $29.07 | $29.07 | $29.05 | $29.05 | $29.05 | 5,718 |
| 2025-02-12 | $28.91 | $28.96 | $28.91 | $28.96 | $28.96 | 3,153 |
| 2025-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 156 |
| 2025-02-10 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1,197 |
| 2025-02-07 | $28.94 | $28.94 | $28.90 | $28.90 | $28.90 | 116 |
| 2025-02-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 34 |
| 2025-02-05 | $28.93 | $28.96 | $28.93 | $28.96 | $28.96 | 726 |
| 2025-02-04 | $28.70 | $28.92 | $28.70 | $28.92 | $28.92 | 22,438 |
| 2025-02-03 | $28.54 | $28.84 | $28.54 | $28.82 | $28.82 | 811 |
| 2025-01-31 | $29.02 | $29.02 | $28.89 | $28.89 | $28.89 | 200 |
| 2025-01-30 | $28.92 | $28.96 | $28.92 | $28.96 | $28.96 | 207 |
| 2025-01-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 22 |
| 2025-01-28 | $28.95 | $28.95 | $28.92 | $28.92 | $28.92 | 4,038 |
| 2025-01-27 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 146 |
| 2025-01-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 15 |
| 2025-01-23 | $28.99 | $29.01 | $28.99 | $29.01 | $29.01 | 339 |
| 2025-01-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 7 |
| 2025-01-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 251 |
| 2025-01-17 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1 |
| 2025-01-16 | $28.66 | $28.66 | $28.63 | $28.63 | $28.63 | 373 |
| 2025-01-15 | $28.60 | $28.68 | $28.60 | $28.68 | $28.68 | 143 |
| 2025-01-14 | $28.29 | $28.36 | $28.29 | $28.36 | $28.36 | 199 |
| 2025-01-13 | $28.21 | $28.36 | $28.21 | $28.36 | $28.36 | 217 |
| 2025-01-10 | $28.29 | $28.43 | $28.27 | $28.35 | $28.35 | 4,583 |
| 2025-01-08 | $28.51 | $28.56 | $28.51 | $28.56 | $28.56 | 586 |
| 2025-01-07 | $28.53 | $28.53 | $28.47 | $28.49 | $28.49 | 6,018 |
| 2025-01-06 | $28.73 | $28.73 | $28.63 | $28.63 | $28.63 | 1,697 |
| 2025-01-03 | $28.59 | $28.61 | $28.58 | $28.61 | $28.61 | 1,946 |
| 2025-01-02 | $28.53 | $28.53 | $28.34 | $28.40 | $28.40 | 17,994 |
| 2024-12-31 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 3,941 |
| 2024-12-30 | $28.45 | $28.52 | $28.45 | $28.50 | $28.50 | 2,612 |
| 2024-12-27 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 132 |
| 2024-12-26 | $28.73 | $28.73 | $28.72 | $28.72 | $28.72 | 2,150 |
| 2024-12-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
| 2024-12-23 | $28.45 | $28.61 | $28.45 | $28.61 | $28.61 | 406 |
| 2024-12-20 | $28.29 | $28.54 | $28.29 | $28.46 | $28.46 | 4,746 |
| 2024-12-19 | $28.40 | $28.41 | $28.32 | $28.32 | $28.32 | 6,663 |
| 2024-12-18 | $28.75 | $28.75 | $28.34 | $28.34 | $28.34 | 200 |
| 2024-12-17 | $28.68 | $28.69 | $28.68 | $28.69 | $28.69 | 4,447 |
| 2024-12-16 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 18 |
| 2024-12-13 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 122 |
| 2024-12-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 19 |
| 2024-12-11 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 25 |
| 2024-12-10 | $28.67 | $28.67 | $28.65 | $28.67 | $28.67 | 977 |
| 2024-12-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 445 |
| 2024-12-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 174 |
| 2024-12-05 | $28.74 | $28.74 | $28.73 | $28.73 | $28.73 | 1,088 |
| 2024-12-04 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 123 |
| 2024-12-03 | $28.70 | $28.73 | $28.70 | $28.73 | $28.73 | 174 |
| 2024-12-02 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 430 |
| 2024-11-29 | $28.64 | $28.65 | $28.64 | $28.65 | $28.65 | 351 |
| 2024-11-27 | $28.58 | $28.64 | $28.52 | $28.52 | $28.52 | 11,166 |
| 2024-11-26 | $28.59 | $28.65 | $28.59 | $28.64 | $28.64 | 7,981 |
| 2024-11-25 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 126 |
| 2024-11-22 | $28.43 | $28.47 | $28.43 | $28.47 | $28.47 | 1,331 |
| 2024-11-21 | $28.40 | $28.40 | $28.34 | $28.40 | $28.40 | 5,814 |
| 2024-11-20 | $28.28 | $28.34 | $28.24 | $28.34 | $28.34 | 2,516 |
| 2024-11-19 | $28.39 | $28.39 | $28.35 | $28.35 | $28.35 | 282 |
| 2024-11-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 52 |
| 2024-11-15 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 14 |
| 2024-11-14 | $28.44 | $28.44 | $28.42 | $28.42 | $28.42 | 106 |
| 2024-11-13 | $28.48 | $28.54 | $28.48 | $28.51 | $28.51 | 2,720 |
| 2024-11-12 | $28.41 | $28.48 | $28.41 | $28.48 | $28.48 | 1,792 |
| 2024-11-11 | $28.46 | $28.50 | $28.45 | $28.50 | $28.50 | 420 |
| 2024-11-08 | $28.44 | $28.53 | $28.43 | $28.53 | $28.53 | 23,076 |
| 2024-11-07 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1 |
| 2024-11-06 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 17 |
| 2024-11-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 24 |
| 2024-11-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 13 |
| 2024-11-01 | $27.94 | $27.94 | $27.84 | $27.84 | $27.84 | 247 |
| 2024-10-31 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 64 |
| 2024-10-30 | $28.17 | $28.17 | $28.10 | $28.12 | $28.12 | 924 |
| 2024-10-29 | $28.16 | $28.17 | $28.15 | $28.17 | $28.17 | 4,307 |
| 2024-10-28 | $28.13 | $28.13 | $28.12 | $28.12 | $28.12 | 2,473 |
| 2024-10-25 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 22 |
| 2024-10-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 12 |
| 2024-10-23 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 3 |
| 2024-10-22 | $28.08 | $28.17 | $28.08 | $28.17 | $28.17 | 1,865 |
| 2024-10-21 | $28.10 | $28.15 | $28.10 | $28.15 | $28.15 | 176 |
| 2024-10-18 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 12 |
| 2024-10-17 | $28.13 | $28.13 | $28.08 | $28.08 | $28.08 | 1,675 |
| 2024-10-16 | $28.09 | $28.09 | $28.05 | $28.05 | $28.05 | 6,139 |
| 2024-10-15 | $28.08 | $28.08 | $28.01 | $28.04 | $28.04 | 852 |
| 2024-10-14 | $28.15 | $28.15 | $28.10 | $28.13 | $28.13 | 1,023 |
| 2024-10-11 | $28.02 | $28.05 | $28.02 | $28.04 | $28.04 | 4,406 |
| 2024-10-10 | $27.91 | $27.95 | $27.91 | $27.95 | $27.95 | 213 |
| 2024-10-09 | $27.86 | $27.99 | $27.86 | $27.99 | $27.99 | 665 |
| 2024-10-08 | $27.91 | $27.91 | $27.87 | $27.87 | $27.87 | 5,751 |
| 2024-10-07 | $27.80 | $27.80 | $27.75 | $27.75 | $27.75 | 179 |
| 2024-10-04 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 5,530 |
| 2024-10-03 | $27.65 | $27.77 | $27.65 | $27.73 | $27.73 | 3,519 |
| 2024-10-02 | $27.75 | $27.82 | $27.75 | $27.80 | $27.80 | 21,014 |
| 2024-10-01 | $27.80 | $27.83 | $27.74 | $27.79 | $27.79 | 241,380 |
| 2024-09-30 | $27.87 | $27.93 | $27.84 | $27.93 | $27.93 | 2,017 |
| 2024-09-27 | $27.90 | $27.90 | $27.84 | $27.84 | $27.84 | 355 |
| 2024-09-26 | $27.88 | $27.90 | $27.86 | $27.86 | $27.86 | 12,865 |
| 2024-09-25 | $27.88 | $27.89 | $27.85 | $27.87 | $27.87 | 1,294 |
| 2024-09-24 | $27.85 | $27.86 | $27.84 | $27.86 | $27.86 | 5,587 |
| 2024-09-23 | $27.84 | $27.88 | $27.82 | $27.85 | $27.85 | 27,226 |
| 2024-09-20 | $27.79 | $27.82 | $27.76 | $27.76 | $27.76 | 12,885 |
| 2024-09-19 | $27.76 | $27.82 | $27.74 | $27.77 | $27.77 | 29,951 |
| 2024-09-18 | $27.61 | $27.71 | $27.60 | $27.60 | $27.60 | 1,736 |
| 2024-09-17 | $27.63 | $27.63 | $27.61 | $27.61 | $27.61 | 26,207 |
| 2024-09-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 8 |
| 2024-09-13 | $27.70 | $27.70 | $27.54 | $27.54 | $27.54 | 1,317 |
| 2024-09-12 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 192 |
| 2024-09-11 | $27.03 | $27.37 | $27.03 | $27.37 | $27.37 | 876 |
| 2024-09-10 | $27.17 | $27.18 | $27.13 | $27.18 | $27.18 | 7,055 |
| 2024-09-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 130 |
| 2024-09-06 | $26.94 | $26.94 | $26.92 | $26.92 | $26.92 | 376 |
| 2024-09-05 | $27.18 | $27.21 | $27.18 | $27.18 | $27.18 | 38,584 |
| 2024-09-04 | $27.27 | $27.27 | $27.24 | $27.25 | $27.25 | 2,057 |
| 2024-09-03 | $27.25 | $27.26 | $27.25 | $27.26 | $27.26 | 167 |
| 2024-08-30 | $27.36 | $27.52 | $27.36 | $27.52 | $27.52 | 2,674 |
| 2024-08-29 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 85 |
| 2024-08-28 | $27.41 | $27.44 | $27.37 | $27.37 | $27.37 | 21,091 |
| 2024-08-27 | $27.48 | $27.52 | $27.46 | $27.52 | $27.52 | 11,913 |
| 2024-08-26 | $27.47 | $27.48 | $27.47 | $27.48 | $27.48 | 823 |
| 2024-08-23 | $27.38 | $27.46 | $27.37 | $27.46 | $27.46 | 1,172 |
| 2024-08-22 | $27.31 | $27.33 | $27.26 | $27.28 | $27.28 | 38,748 |
| 2024-08-21 | $27.44 | $27.49 | $27.43 | $27.45 | $27.45 | 78,281 |
| 2024-08-20 | $27.43 | $27.44 | $27.37 | $27.37 | $27.37 | 34,786 |
| 2024-08-19 | $27.28 | $27.46 | $27.28 | $27.46 | $27.46 | 52,875 |
| 2024-08-16 | $27.16 | $27.31 | $27.16 | $27.31 | $27.31 | 6,443 |
| 2024-08-15 | $27.19 | $27.25 | $27.17 | $27.21 | $27.21 | 89,255 |
| 2024-08-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 299 |
| 2024-08-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 3 |
| 2024-08-12 | $26.74 | $26.74 | $26.67 | $26.67 | $26.67 | 3,477 |
| 2024-08-09 | $26.53 | $26.64 | $26.53 | $26.64 | $26.64 | 1,135 |
| 2024-08-08 | $26.35 | $26.60 | $26.35 | $26.50 | $26.50 | 203,861 |
| 2024-08-07 | $26.54 | $26.54 | $26.17 | $26.18 | $26.18 | 74,114 |
| 2024-08-06 | $26.44 | $26.45 | $26.36 | $26.36 | $26.36 | 2,782 |
| 2024-08-05 | $25.88 | $26.54 | $25.88 | $26.14 | $26.14 | 9,503 |
| 2024-08-02 | $26.77 | $26.77 | $26.61 | $26.63 | $26.63 | 26,102 |
| 2024-08-01 | $27.08 | $27.08 | $26.88 | $26.88 | $26.88 | 65,211 |
| 2024-07-31 | $27.12 | $27.17 | $27.06 | $27.12 | $27.12 | 1,179 |
| 2024-07-30 | $26.87 | $26.90 | $26.87 | $26.90 | $26.90 | 295 |
| 2024-07-29 | $27.00 | $27.01 | $26.94 | $26.94 | $26.94 | 64,074 |
| 2024-07-26 | $26.91 | $27.02 | $26.90 | $26.96 | $26.96 | 3,465 |
| 2024-07-25 | $26.83 | $26.96 | $26.77 | $26.77 | $26.77 | 6,916 |
| 2024-07-24 | $27.23 | $27.23 | $26.82 | $26.82 | $26.82 | 2,482 |
| 2024-07-23 | $27.17 | $27.25 | $27.15 | $27.15 | $27.15 | 1,175 |
| 2024-07-22 | $27.06 | $27.22 | $27.06 | $27.15 | $27.15 | 19,779 |
| 2024-07-19 | $26.99 | $27.01 | $26.99 | $27.01 | $27.01 | 318 |
| 2024-07-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 20 |
| 2024-07-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 20 |
| 2024-07-16 | $27.39 | $27.40 | $27.32 | $27.40 | $27.40 | 2,232 |
| 2024-07-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 291 |
| 2024-07-12 | $27.27 | $27.36 | $27.27 | $27.28 | $27.28 | 445 |
| 2024-07-11 | $27.26 | $27.28 | $27.18 | $27.21 | $27.21 | 46,433 |
| 2024-07-10 | $27.18 | $27.31 | $27.18 | $27.27 | $27.27 | 16,390 |
| 2024-07-09 | $28.29 | $28.29 | $27.16 | $27.19 | $27.19 | 29,564 |
| 2024-07-08 | $27.20 | $27.20 | $27.14 | $27.19 | $27.19 | 37,821 |
| 2024-07-05 | $27.00 | $27.17 | $27.00 | $27.17 | $27.17 | 7,109 |
| 2024-07-03 | $27.04 | $27.08 | $27.03 | $27.07 | $27.07 | 216,697 |
| 2024-07-02 | $27.01 | $27.03 | $26.95 | $27.01 | $27.01 | 3,395 |
| 2024-07-01 | $26.93 | $26.94 | $26.86 | $26.93 | $26.93 | 36,959 |
| 2024-06-28 | $26.86 | $26.86 | $26.85 | $26.85 | $26.85 | 6,798 |
| 2024-06-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2 |
| 2024-06-26 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 8,411 |
| 2024-06-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 123 |
| 2024-06-24 | $26.83 | $26.83 | $26.80 | $26.82 | $26.82 | 1,080 |
| 2024-06-21 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 213 |
| 2024-06-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 40 |
| 2024-06-18 | $26.81 | $26.81 | $26.77 | $26.80 | $26.80 | 1,010 |
| 2024-06-17 | $26.80 | $26.82 | $26.76 | $26.79 | $26.79 | 10,156 |
| 2024-06-14 | $26.76 | $26.80 | $26.74 | $26.78 | $26.78 | 2,570 |
| 2024-06-13 | $26.76 | $26.76 | $26.71 | $26.71 | $26.71 | 4,714 |
| 2024-06-12 | $26.75 | $26.78 | $26.75 | $26.77 | $26.77 | 921 |
| 2024-06-11 | $26.78 | $26.78 | $26.76 | $26.76 | $26.76 | 101 |
| 2024-06-10 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 3,706 |
| 2024-06-07 | $26.78 | $26.78 | $26.74 | $26.74 | $26.74 | 179 |
| 2024-06-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 6,947 |
| 2024-06-05 | $26.71 | $26.74 | $26.71 | $26.72 | $26.72 | 1,550 |
| 2024-06-04 | $26.66 | $26.68 | $26.64 | $26.68 | $26.68 | 685 |
| 2024-06-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 14 |
| 2024-05-31 | $26.59 | $26.66 | $26.59 | $26.66 | $26.66 | 1,912 |
| 2024-05-30 | $26.62 | $26.64 | $26.59 | $26.60 | $26.60 | 4,291 |
| 2024-05-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 518 |
| 2024-05-28 | $26.62 | $26.65 | $26.62 | $26.65 | $26.65 | 518 |
| 2024-05-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 136 |
| 2024-05-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 45 |
| 2024-05-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 8 |
| 2024-05-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 11 |
| 2024-05-20 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 628 |
| 2024-05-17 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 65 |
| 2024-05-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 24,056 |
| 2024-05-15 | $26.55 | $26.61 | $26.50 | $26.53 | $26.53 | 24,056 |
| 2024-05-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 163 |
| 2024-05-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
| 2024-05-10 | $26.48 | $26.49 | $26.48 | $26.49 | $26.49 | 111 |
| 2024-05-09 | $26.45 | $26.45 | $26.42 | $26.45 | $26.45 | 953 |
| 2024-05-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 3,524 |
| 2024-05-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 34 |
| 2024-05-06 | $26.32 | $26.37 | $26.32 | $26.37 | $26.37 | 212 |
| 2024-05-03 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 595 |
| 2024-05-02 | $26.11 | $26.12 | $26.04 | $26.08 | $26.08 | 18,031 |
| 2024-05-01 | $26.01 | $26.05 | $25.96 | $26.00 | $26.00 | 7,124 |
| 2024-04-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 63 |
| 2024-04-29 | $26.18 | $26.20 | $26.18 | $26.20 | $26.20 | 250 |
| 2024-04-26 | $26.14 | $26.16 | $26.14 | $26.15 | $26.15 | 704 |
| 2024-04-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2024-04-24 | $26.04 | $26.09 | $26.04 | $26.08 | $26.08 | 2,438 |
| 2024-04-23 | $26.04 | $26.04 | $25.99 | $26.00 | $26.00 | 28,055 |
| 2024-04-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 20 |
| 2024-04-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 4 |
| 2024-04-18 | $25.93 | $25.93 | $25.83 | $25.83 | $25.83 | 698 |
| 2024-04-17 | $25.93 | $25.93 | $25.86 | $25.87 | $25.87 | 604 |
| 2024-04-16 | $25.94 | $25.96 | $25.92 | $25.93 | $25.93 | 2,467 |
| 2024-04-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 9 |
| 2024-04-12 | $26.02 | $26.04 | $25.98 | $26.04 | $26.04 | 1,463 |
| 2024-04-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 51 |
| 2024-04-10 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 72 |
| 2024-04-09 | $26.19 | $26.21 | $26.08 | $26.20 | $26.20 | 3,198 |
| 2024-04-08 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 9,313 |
| 2024-04-05 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 1,726 |
| 2024-04-04 | $26.04 | $26.05 | $26.04 | $26.04 | $26.04 | 10,650 |
| 2024-04-03 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 298 |
| 2024-04-02 | $26.15 | $26.16 | $26.14 | $26.16 | $26.16 | 818 |
| 2024-04-01 | $26.21 | $26.25 | $26.19 | $26.19 | $26.19 | 5,182 |
| 2024-03-28 | $26.20 | $26.23 | $26.18 | $26.23 | $26.23 | 17,625 |
| 2024-03-27 | $26.15 | $26.19 | $26.15 | $26.19 | $26.19 | 326 |
| 2024-03-26 | $26.18 | $26.18 | $26.10 | $26.10 | $26.10 | 5,223 |
| 2024-03-25 | $26.14 | $26.15 | $26.14 | $26.15 | $26.15 | 206 |
| 2024-03-22 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 46 |
| 2024-03-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 44 |
| 2024-03-20 | $26.05 | $26.12 | $26.05 | $26.12 | $26.12 | 210 |
| 2024-03-19 | $26.04 | $26.05 | $26.04 | $26.05 | $26.05 | 1,200 |
| 2024-03-18 | $26.02 | $26.02 | $25.96 | $25.96 | $25.96 | 20,136 |
| 2024-03-15 | $25.95 | $25.95 | $25.93 | $25.93 | $25.93 | 721 |
| 2024-03-14 | $26.09 | $26.09 | $25.97 | $25.99 | $25.99 | 3,789 |
| 2024-03-13 | $25.98 | $25.99 | $25.98 | $25.99 | $25.99 | 418 |
| 2024-03-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4,864 |
| 2024-03-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 5 |
| 2024-03-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 6 |
| 2024-03-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 42 |
| 2024-03-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 547 |
| 2024-03-05 | $25.82 | $25.84 | $25.81 | $25.83 | $25.83 | 11,974 |
| 2024-03-04 | $25.99 | $25.99 | $25.92 | $25.96 | $25.96 | 951 |
| 2024-03-01 | $25.94 | $25.94 | $25.92 | $25.92 | $25.92 | 9,802 |
| 2024-02-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 19 |
| 2024-02-28 | $25.87 | $25.87 | $25.79 | $25.81 | $25.81 | 1,279 |
| 2024-02-27 | $25.80 | $25.83 | $25.68 | $25.68 | $25.68 | 10,684 |
| 2024-02-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 65 |
| 2024-02-23 | $25.82 | $25.83 | $25.82 | $25.83 | $25.83 | 241 |
| 2024-02-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 177 |
| 2024-02-21 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 400 |
| 2024-02-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 663 |
| 2024-02-16 | $25.69 | $25.73 | $25.62 | $25.63 | $25.63 | 10,570 |
| 2024-02-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 12 |
| 2024-02-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 3 |
| 2024-02-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 164 |
| 2024-02-12 | $25.73 | $25.73 | $25.64 | $25.67 | $25.67 | 823 |
| 2024-02-09 | $25.65 | $25.71 | $25.64 | $25.65 | $25.65 | 30,110 |
| 2024-02-08 | $25.60 | $25.66 | $25.58 | $25.62 | $25.62 | 3,498 |
| 2024-02-07 | $25.58 | $25.58 | $25.57 | $25.58 | $25.58 | 5,823 |
| 2024-02-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 30 |
| 2024-02-05 | $25.45 | $25.53 | $25.45 | $25.50 | $25.50 | 326 |
| 2024-02-02 | $25.45 | $25.52 | $25.42 | $25.52 | $25.52 | 1,124 |
| 2024-02-01 | $25.31 | $25.35 | $25.31 | $25.34 | $25.34 | 2,600 |
| 2024-01-31 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 16,175 |
| 2024-01-30 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 1,067 |
| 2024-01-29 | $25.37 | $25.43 | $25.37 | $25.43 | $25.43 | 395 |
| 2024-01-26 | $25.31 | $25.33 | $25.31 | $25.33 | $25.33 | 1,201 |
| 2024-01-25 | $25.31 | $25.32 | $25.27 | $25.32 | $25.32 | 5,483 |
| 2024-01-24 | $25.32 | $25.34 | $25.28 | $25.28 | $25.28 | 111,036 |
| 2024-01-23 | $25.24 | $25.27 | $25.24 | $25.25 | $25.25 | 9,370 |
| 2024-01-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 101 |
| 2024-01-19 | $25.05 | $25.17 | $25.04 | $25.16 | $25.16 | 3,949 |
| 2024-01-18 | $24.94 | $25.01 | $24.94 | $25.01 | $25.01 | 1,096 |
| 2024-01-17 | $24.84 | $24.92 | $24.83 | $24.83 | $24.83 | 76,270 |
| 2024-01-16 | $24.94 | $24.94 | $24.90 | $24.94 | $24.94 | 2,328 |
| 2024-01-12 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 391 |
| 2024-01-11 | $24.87 | $24.99 | $24.87 | $24.99 | $24.99 | 437 |
| 2024-01-10 | $24.95 | $25.00 | $24.94 | $24.98 | $24.98 | 38,547 |
| 2024-01-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 176 |
| 2024-01-08 | $24.83 | $24.92 | $24.83 | $24.92 | $24.92 | 1,504 |
| 2024-01-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2024-01-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 72 |
| 2024-01-03 | $24.75 | $24.76 | $24.73 | $24.73 | $24.73 | 379 |
| 2024-01-02 | $24.85 | $24.85 | $24.80 | $24.84 | $24.84 | 7,158 |
| 2023-12-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 4 |
| 2023-12-28 | $24.94 | $24.97 | $24.94 | $24.94 | $24.94 | 4,900 |
| 2023-12-27 | $24.92 | $24.95 | $24.85 | $24.93 | $24.93 | 16,746 |
| 2023-12-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 64 |
| 2023-12-22 | $24.85 | $24.85 | $24.84 | $24.84 | $24.84 | 180 |
| 2023-12-21 | $24.70 | $24.81 | $24.70 | $24.80 | $24.80 | 1,765 |
| 2023-12-20 | $24.71 | $24.73 | $24.68 | $24.68 | $24.68 | 3,727 |
| 2023-12-19 | $24.82 | $24.86 | $24.82 | $24.85 | $24.85 | 4,008 |
| 2023-12-18 | $24.77 | $24.81 | $24.77 | $24.81 | $24.81 | 2,586 |
| 2023-12-15 | $24.70 | $24.77 | $24.68 | $24.68 | $24.68 | 26,986 |
| 2023-12-14 | $24.72 | $24.76 | $24.69 | $24.72 | $24.72 | 5,033 |
| 2023-12-13 | $24.50 | $24.70 | $24.49 | $24.70 | $24.70 | 7,081 |
| 2023-12-12 | $24.47 | $24.49 | $24.47 | $24.49 | $24.49 | 1,378 |
| 2023-12-11 | $24.38 | $24.42 | $24.38 | $24.42 | $24.42 | 1,620 |
| 2023-12-08 | $24.34 | $24.36 | $24.26 | $24.36 | $24.36 | 3,559 |
| 2023-12-07 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 1,590 |
| 2023-12-06 | $24.21 | $24.24 | $24.16 | $24.19 | $24.19 | 55,388 |
| 2023-12-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 65 |
| 2023-12-04 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 506 |
| 2023-12-01 | $24.20 | $24.33 | $24.20 | $24.33 | $24.33 | 305 |
| 2023-11-30 | $24.16 | $24.23 | $24.16 | $24.23 | $24.23 | 604 |
| 2023-11-29 | $24.21 | $24.22 | $24.16 | $24.16 | $24.16 | 34,825 |
| 2023-11-28 | $24.16 | $24.22 | $24.15 | $24.18 | $24.18 | 94,181 |
| 2023-11-27 | $24.15 | $24.21 | $24.13 | $24.13 | $24.13 | 11,023 |
| 2023-11-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 106 |
| 2023-11-22 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 530 |
| 2023-11-21 | $24.08 | $24.14 | $24.08 | $24.13 | $24.13 | 878 |
| 2023-11-20 | $24.04 | $24.14 | $24.04 | $24.14 | $24.14 | 3,533 |
| 2023-11-17 | $23.98 | $24.03 | $23.98 | $24.03 | $24.03 | 959 |
| 2023-11-16 | $23.96 | $23.99 | $23.95 | $23.96 | $23.96 | 14,911 |
| 2023-11-15 | $24.02 | $24.02 | $23.99 | $23.99 | $23.99 | 708 |
| 2023-11-14 | $23.96 | $23.99 | $23.93 | $23.93 | $23.93 | 1,075 |
| 2023-11-13 | $23.67 | $23.69 | $23.67 | $23.68 | $23.68 | 425 |
| 2023-11-10 | $23.56 | $23.67 | $23.50 | $23.67 | $23.67 | 1,738 |
| 2023-11-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 5,373 |
| 2023-11-08 | $23.56 | $23.56 | $23.55 | $23.56 | $23.56 | 5,373 |
| 2023-11-07 | $23.55 | $23.55 | $23.54 | $23.54 | $23.54 | 205 |
| 2023-11-06 | $23.46 | $23.50 | $23.46 | $23.50 | $23.50 | 697 |
| 2023-11-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 8 |
| 2023-11-02 | $23.29 | $23.34 | $23.29 | $23.34 | $23.34 | 1,298 |
| 2023-11-01 | $23.04 | $23.13 | $23.04 | $23.13 | $23.13 | 1,582 |
| 2023-10-31 | $22.83 | $22.98 | $22.82 | $22.98 | $22.98 | 4,985 |
| 2023-10-30 | $22.88 | $22.88 | $22.76 | $22.76 | $22.76 | 11,332 |
| 2023-10-27 | $22.83 | $22.83 | $22.73 | $22.73 | $22.73 | 797 |
| 2023-10-26 | $22.79 | $22.83 | $22.79 | $22.80 | $22.80 | 598 |
| 2023-10-25 | $22.97 | $22.97 | $22.91 | $22.94 | $22.94 | 2,127 |
| 2023-10-24 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 298 |
| 2023-10-23 | $23.07 | $23.09 | $23.03 | $23.04 | $23.04 | 1,472 |
| 2023-10-20 | $23.08 | $23.10 | $23.03 | $23.03 | $23.03 | 552 |
| 2023-10-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 74 |
| 2023-10-18 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 7,401 |
| 2023-10-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 127 |
| 2023-10-16 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 150 |
| 2023-10-13 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 6 |
| 2023-10-12 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 312 |
| 2023-10-11 | $23.50 | $23.51 | $23.49 | $23.51 | $23.51 | 1,900 |
| 2023-10-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2023-10-09 | $23.42 | $23.42 | $23.37 | $23.37 | $23.37 | 14,819 |
| 2023-10-06 | $23.32 | $23.33 | $23.31 | $23.33 | $23.33 | 2,000 |
| 2023-10-05 | $23.05 | $23.16 | $23.05 | $23.16 | $23.16 | 25,314 |
| 2023-10-04 | $23.03 | $23.15 | $23.03 | $23.14 | $23.14 | 192,763 |
| 2023-10-03 | $23.05 | $23.05 | $23.00 | $23.02 | $23.02 | 4,184 |
| 2023-10-02 | $23.19 | $23.23 | $23.16 | $23.23 | $23.23 | 17,054 |
| 2023-09-29 | $23.25 | $23.25 | $23.22 | $23.22 | $23.22 | 655 |
| 2023-09-28 | $23.20 | $23.28 | $23.20 | $23.28 | $23.28 | 1,089 |
| 2023-09-27 | $23.18 | $23.21 | $23.13 | $23.21 | $23.21 | 5,943 |
| 2023-09-26 | $23.25 | $23.27 | $23.14 | $23.14 | $23.14 | 5,181 |
| 2023-09-25 | $23.31 | $23.40 | $23.31 | $23.40 | $23.40 | 1,310 |
| 2023-09-22 | $23.43 | $23.44 | $23.32 | $23.37 | $23.37 | 5,249 |
| 2023-09-21 | $23.43 | $23.43 | $23.36 | $23.36 | $23.36 | 1,904 |
| 2023-09-20 | $23.76 | $23.76 | $23.60 | $23.60 | $23.60 | 9,586 |
| 2023-09-19 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 14 |
| 2023-09-18 | $23.77 | $23.77 | $23.74 | $23.74 | $23.74 | 1,043 |
| 2023-09-15 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 3 |
| 2023-09-14 | $23.89 | $23.91 | $23.84 | $23.91 | $23.91 | 272 |
| 2023-09-13 | $23.81 | $23.82 | $23.76 | $23.79 | $23.79 | 4,456 |
| 2023-09-12 | $23.80 | $23.80 | $23.77 | $23.77 | $23.77 | 2,649 |
| 2023-09-11 | $23.86 | $23.86 | $23.61 | $23.61 | $23.61 | 43,848 |
| 2023-09-08 | $23.77 | $23.79 | $23.73 | $23.73 | $23.73 | 2,511 |
| 2023-09-07 | $23.68 | $23.73 | $23.68 | $23.73 | $23.73 | 254 |
| 2023-09-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 85 |
| 2023-09-05 | $23.89 | $23.89 | $23.87 | $23.87 | $23.87 | 1,009 |
| 2023-09-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 12 |
| 2023-08-31 | $23.95 | $23.95 | $23.89 | $23.89 | $23.89 | 912 |
| 2023-08-30 | $23.87 | $23.88 | $23.86 | $23.88 | $23.88 | 1,316 |
| 2023-08-29 | $23.83 | $23.84 | $23.83 | $23.84 | $23.84 | 276 |
| 2023-08-28 | $23.64 | $23.67 | $23.59 | $23.59 | $23.59 | 28,127 |
| 2023-08-25 | $23.50 | $23.57 | $23.42 | $23.53 | $23.53 | 19,844 |
| 2023-08-24 | $23.69 | $23.70 | $23.47 | $23.47 | $23.47 | 1,821 |
| 2023-08-23 | $23.57 | $23.64 | $23.53 | $23.64 | $23.64 | 323 |
| 2023-08-22 | $23.55 | $23.55 | $23.47 | $23.50 | $23.50 | 7,288 |
| 2023-08-21 | $23.43 | $23.54 | $23.41 | $23.54 | $23.54 | 689 |
| 2023-08-18 | $23.35 | $23.43 | $23.35 | $23.43 | $23.43 | 420 |
| 2023-08-17 | $23.56 | $23.56 | $23.42 | $23.42 | $23.42 | 1,235 |
| 2023-08-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 388 |
| 2023-08-15 | $23.70 | $23.70 | $23.64 | $23.64 | $23.64 | 388 |
| 2023-08-14 | $23.73 | $23.77 | $23.73 | $23.77 | $23.77 | 418 |
| 2023-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 135 |
| 2023-08-10 | $23.86 | $23.86 | $23.72 | $23.72 | $23.72 | 417 |
| 2023-08-09 | $23.75 | $23.80 | $23.71 | $23.71 | $23.71 | 8,590 |
| 2023-08-08 | $23.73 | $23.82 | $23.73 | $23.82 | $23.82 | 1,335 |
| 2023-08-07 | $23.81 | $23.86 | $23.81 | $23.82 | $23.82 | 26,301 |
| 2023-08-04 | $23.89 | $23.89 | $23.75 | $23.75 | $23.75 | 7,572 |
| 2023-08-03 | $23.77 | $23.81 | $23.77 | $23.80 | $23.80 | 651 |
| 2023-08-02 | $23.96 | $23.96 | $23.84 | $23.84 | $23.84 | 71,557 |
| 2023-08-01 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 5,183 |
| 2023-07-31 | $24.06 | $24.06 | $24.02 | $24.04 | $24.04 | 25,032 |
| 2023-07-28 | $24.07 | $24.07 | $24.01 | $24.03 | $24.03 | 946 |
| 2023-07-27 | $24.12 | $24.12 | $23.89 | $23.90 | $23.90 | 13,191 |
| 2023-07-26 | $23.98 | $24.02 | $23.93 | $24.02 | $24.02 | 12,301 |
| 2023-07-25 | $23.99 | $24.03 | $23.99 | $24.02 | $24.02 | 83,897 |
| 2023-07-24 | $23.98 | $23.98 | $23.93 | $23.95 | $23.95 | 36,928 |
| 2023-07-21 | $23.92 | $23.95 | $23.88 | $23.90 | $23.90 | 25,594 |
| 2023-07-20 | $23.96 | $23.96 | $23.88 | $23.88 | $23.88 | 121,783 |
| 2023-07-19 | $23.98 | $24.04 | $23.98 | $23.98 | $23.98 | 15,990 |
| 2023-07-18 | $23.89 | $23.97 | $23.89 | $23.95 | $23.95 | 4,950 |
| 2023-07-17 | $23.82 | $23.91 | $23.80 | $23.80 | $23.80 | 25,546 |
| 2023-07-14 | $23.82 | $23.85 | $23.79 | $23.80 | $23.80 | 9,764 |
| 2023-07-13 | $23.75 | $23.83 | $23.75 | $23.83 | $23.83 | 139,418 |
| 2023-07-12 | $23.69 | $23.75 | $23.69 | $23.70 | $23.70 | 4,822 |
| 2023-07-11 | $23.50 | $23.57 | $23.49 | $23.57 | $23.57 | 3,355 |
| 2023-07-10 | $23.52 | $23.52 | $23.33 | $23.33 | $23.33 | 9,763 |
| 2023-07-07 | $23.51 | $23.57 | $23.48 | $23.48 | $23.48 | 18,143 |
| 2023-07-06 | $23.48 | $23.50 | $23.43 | $23.47 | $23.47 | 5,008 |
| 2023-07-05 | $23.60 | $23.63 | $23.58 | $23.58 | $23.58 | 15,837 |
| 2023-07-03 | $23.62 | $23.65 | $23.58 | $23.61 | $23.61 | 45,738 |
| 2023-06-30 | $23.58 | $23.59 | $23.53 | $23.59 | $23.59 | 141,601 |
| 2023-06-29 | $23.35 | $23.38 | $23.31 | $23.36 | $23.36 | 2,900 |
| 2023-06-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 227 |
| 2023-06-27 | $23.11 | $23.27 | $23.11 | $23.27 | $23.27 | 505 |
| 2023-06-26 | $23.11 | $23.11 | $23.03 | $23.03 | $23.03 | 164 |
| 2023-06-23 | $23.10 | $23.12 | $23.09 | $23.12 | $23.12 | 793 |
| 2023-06-22 | $23.19 | $23.24 | $23.14 | $23.24 | $23.24 | 6,307 |
| 2023-06-21 | $23.17 | $23.23 | $23.17 | $23.18 | $23.18 | 678 |
| 2023-06-20 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-06-16 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 11 |
| 2023-06-15 | $23.16 | $23.31 | $23.16 | $23.31 | $23.31 | 480 |
| 2023-06-14 | $23.19 | $23.19 | $23.04 | $23.12 | $23.12 | 2,788 |
| 2023-06-13 | $23.10 | $23.11 | $23.10 | $23.11 | $23.11 | 234 |
| 2023-06-12 | $22.97 | $22.98 | $22.97 | $22.98 | $22.98 | 129 |
| 2023-06-09 | $22.96 | $22.96 | $22.84 | $22.84 | $22.84 | 5,656 |
| 2023-06-08 | $22.77 | $22.81 | $22.77 | $22.81 | $22.81 | 441 |
| 2023-06-07 | $22.67 | $22.67 | $22.63 | $22.64 | $22.64 | 12,338 |
| 2023-06-06 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 228 |
| 2023-06-05 | $22.72 | $22.74 | $22.53 | $22.53 | $22.53 | 18,304 |
| 2023-06-02 | $22.58 | $22.74 | $22.58 | $22.74 | $22.74 | 67,744 |
| 2023-06-01 | $22.27 | $22.49 | $22.27 | $22.42 | $22.42 | 57,276 |
| 2023-05-31 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 265 |
| 2023-05-30 | $22.34 | $22.36 | $22.34 | $22.36 | $22.36 | 289 |
| 2023-05-26 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 202 |
| 2023-05-25 | $22.05 | $22.14 | $22.05 | $22.12 | $22.12 | 4,040 |
| 2023-05-24 | $21.93 | $21.96 | $21.93 | $21.95 | $21.95 | 2,300 |
| 2023-05-23 | $22.25 | $22.29 | $22.10 | $22.10 | $22.10 | 5,086 |
| 2023-05-22 | $22.31 | $22.34 | $22.29 | $22.31 | $22.31 | 1,509 |
| 2023-05-19 | $22.27 | $22.33 | $22.26 | $22.27 | $22.27 | 15,948 |
| 2023-05-18 | $22.21 | $22.32 | $22.16 | $22.32 | $22.32 | 6,023 |
| 2023-05-17 | $21.96 | $22.15 | $21.96 | $22.14 | $22.14 | 3,079 |
| 2023-05-16 | $21.91 | $21.97 | $21.91 | $21.93 | $21.93 | 432 |
| 2023-05-15 | $21.99 | $22.02 | $21.99 | $22.02 | $22.02 | 1,084 |
| 2023-05-12 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 146 |
| 2023-05-11 | $21.95 | $22.02 | $21.95 | $22.01 | $22.01 | 16,816 |
| 2023-05-10 | $21.98 | $22.07 | $21.90 | $22.01 | $22.01 | 11,493 |
| 2023-05-09 | $21.96 | $21.98 | $21.95 | $21.98 | $21.98 | 8,487 |
| 2023-05-08 | $22.02 | $22.05 | $22.00 | $22.05 | $22.05 | 7,654 |
| 2023-05-05 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 507 |
| 2023-05-04 | $21.71 | $21.74 | $21.71 | $21.72 | $21.72 | 507 |
| 2023-05-03 | $22.00 | $22.05 | $21.85 | $21.85 | $21.85 | 47,774 |
| 2023-05-02 | $21.92 | $22.00 | $21.90 | $21.97 | $21.97 | 8,885 |
| 2023-05-01 | $22.21 | $22.22 | $22.17 | $22.17 | $22.17 | 4,507 |
| 2023-04-28 | $22.17 | $22.17 | $22.13 | $22.16 | $22.16 | 314 |
| 2023-04-27 | $21.84 | $22.02 | $21.84 | $22.02 | $22.02 | 1,154 |
| 2023-04-26 | $21.74 | $21.80 | $21.66 | $21.70 | $21.70 | 19,289 |
| 2023-04-25 | $21.92 | $21.94 | $21.78 | $21.78 | $21.78 | 9,941 |
| 2023-04-24 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 22 |
| 2023-04-21 | $22.02 | $22.02 | $22.01 | $22.01 | $22.01 | 211 |
| 2023-04-20 | $22.05 | $22.07 | $21.93 | $22.00 | $22.00 | 7,688 |
| 2023-04-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 24 |
| 2023-04-18 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 200 |
| 2023-04-17 | $22.04 | $22.07 | $21.94 | $22.07 | $22.07 | 6,383 |
| 2023-04-14 | $21.96 | $22.04 | $21.90 | $22.02 | $22.02 | 16,671 |
| 2023-04-13 | $22.05 | $22.05 | $22.04 | $22.04 | $22.04 | 542 |
| 2023-04-12 | $21.94 | $21.94 | $21.83 | $21.83 | $21.83 | 1,071 |
| 2023-04-11 | $21.88 | $21.91 | $21.88 | $21.91 | $21.91 | 1,439 |
| 2023-04-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 36 |
| 2023-04-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 23 |
| 2023-04-05 | $21.86 | $21.87 | $21.82 | $21.82 | $21.82 | 1,334 |
| 2023-04-04 | $21.87 | $21.88 | $21.86 | $21.86 | $21.86 | 1,039 |
| 2023-04-03 | $21.93 | $21.95 | $21.75 | $21.75 | $21.75 | 8,748 |
| 2023-03-31 | $21.78 | $21.87 | $21.77 | $21.87 | $21.87 | 26,127 |
| 2023-03-30 | $21.64 | $21.65 | $21.62 | $21.65 | $21.65 | 1,339 |
| 2023-03-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 32 |
| 2023-03-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,293 |
| 2023-03-27 | $21.39 | $21.44 | $21.38 | $21.40 | $21.40 | 2,371 |
| 2023-03-24 | $21.30 | $21.36 | $21.30 | $21.36 | $21.36 | 417 |
| 2023-03-23 | $21.45 | $21.47 | $21.28 | $21.31 | $21.31 | 3,624 |
| 2023-03-22 | $21.51 | $21.59 | $21.28 | $21.28 | $21.28 | 3,040 |
| 2023-03-21 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 16 |
| 2023-03-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 6,300 |
| 2023-03-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 6,300 |
| 2023-03-16 | $21.02 | $21.31 | $21.01 | $21.31 | $21.31 | 600 |
| 2023-03-15 | $20.99 | $21.06 | $20.87 | $20.87 | $20.87 | 10,840 |
| 2023-03-14 | $21.19 | $21.20 | $21.16 | $21.16 | $21.16 | 1,233 |
| 2023-03-13 | $20.88 | $21.04 | $20.88 | $20.94 | $20.94 | 2,400 |
| 2023-03-10 | $21.01 | $21.01 | $20.93 | $20.93 | $20.93 | 333 |
| 2023-03-09 | $21.28 | $21.28 | $21.16 | $21.16 | $21.16 | 114 |
| 2023-03-08 | $21.37 | $21.40 | $21.37 | $21.40 | $21.40 | 578 |
| 2023-03-07 | $21.51 | $21.51 | $21.30 | $21.30 | $21.30 | 8,391 |
| 2023-03-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 190 |
| 2023-03-03 | $21.57 | $21.58 | $21.57 | $21.58 | $21.58 | 190 |
| 2023-03-02 | $21.26 | $21.38 | $21.23 | $21.38 | $21.38 | 3,458 |
| 2023-03-01 | $21.29 | $21.32 | $21.27 | $21.28 | $21.28 | 708 |
| 2023-02-28 | $21.40 | $21.40 | $21.35 | $21.35 | $21.35 | 5,731 |
| 2023-02-27 | $21.50 | $21.50 | $21.37 | $21.37 | $21.37 | 1,735 |
| 2023-02-24 | $21.27 | $21.34 | $21.27 | $21.34 | $21.34 | 450 |
| 2023-02-23 | $21.36 | $21.51 | $21.36 | $21.44 | $21.44 | 9,118 |
| 2023-02-22 | $21.41 | $21.45 | $21.39 | $21.39 | $21.39 | 808 |
| 2023-02-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 688 |
| 2023-02-17 | $21.66 | $21.68 | $21.62 | $21.68 | $21.68 | 688 |
| 2023-02-16 | $21.77 | $21.83 | $21.72 | $21.72 | $21.72 | 600 |
| 2023-02-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 200 |
| 2023-02-14 | $21.88 | $21.90 | $21.87 | $21.87 | $21.87 | 7,830 |
| 2023-02-13 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 4,091 |
| 2023-02-10 | $21.63 | $21.70 | $21.61 | $21.70 | $21.70 | 4,091 |
| 2023-02-09 | $21.73 | $21.74 | $21.67 | $21.67 | $21.67 | 809 |
| 2023-02-08 | $21.77 | $21.77 | $21.75 | $21.77 | $21.77 | 333 |
| 2023-02-07 | $21.75 | $21.92 | $21.75 | $21.92 | $21.92 | 270 |
| 2023-02-06 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 176 |
| 2023-02-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2023-02-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2023-02-01 | $21.60 | $21.78 | $21.55 | $21.78 | $21.78 | 215 |
| 2023-01-31 | $21.54 | $21.63 | $21.54 | $21.63 | $21.63 | 6,994 |
| 2023-01-30 | $21.48 | $21.49 | $21.45 | $21.45 | $21.45 | 829 |
| 2023-01-27 | $21.58 | $21.73 | $21.58 | $21.62 | $21.62 | 2,321 |
| 2023-01-26 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 123 |
| 2023-01-25 | $21.33 | $21.45 | $21.33 | $21.44 | $21.44 | 796 |
| 2023-01-24 | $21.46 | $21.48 | $21.42 | $21.45 | $21.45 | 1,589 |
| 2023-01-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 24 |
| 2023-01-20 | $21.16 | $21.30 | $21.16 | $21.30 | $21.30 | 530 |
| 2023-01-19 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 4,953 |
| 2023-01-18 | $21.45 | $21.45 | $21.14 | $21.16 | $21.16 | 4,953 |
| 2023-01-17 | $21.34 | $21.37 | $21.33 | $21.35 | $21.35 | 1,182 |
| 2023-01-13 | $21.27 | $21.36 | $21.27 | $21.36 | $21.36 | 2,895 |
| 2023-01-12 | $21.27 | $21.35 | $21.26 | $21.28 | $21.28 | 7,013 |
| 2023-01-11 | $21.18 | $21.23 | $21.18 | $21.23 | $21.23 | 391 |
| 2023-01-10 | $21.05 | $21.08 | $21.05 | $21.08 | $21.08 | 286 |
| 2023-01-09 | $21.03 | $21.14 | $20.99 | $20.99 | $20.99 | 256 |
| 2023-01-06 | $20.86 | $20.99 | $20.86 | $20.99 | $20.99 | 503 |
| 2023-01-05 | $20.74 | $20.74 | $20.71 | $20.71 | $20.71 | 111 |
| 2023-01-04 | $20.81 | $20.86 | $20.75 | $20.82 | $20.82 | 2,279 |
| 2023-01-03 | $20.68 | $20.77 | $20.68 | $20.77 | $20.77 | 123 |
| 2022-12-30 | $20.78 | $20.81 | $20.70 | $20.81 | $20.81 | 7,599 |
| 2022-12-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 823 |
| 2022-12-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 70 |
| 2022-12-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 100 |
| 2022-12-23 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 955 |
| 2022-12-22 | $20.61 | $20.75 | $20.58 | $20.75 | $20.75 | 1,368 |
| 2022-12-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 4 |
| 2022-12-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 39 |
| 2022-12-19 | $20.76 | $20.76 | $20.65 | $20.68 | $20.68 | 18,246 |
| 2022-12-16 | $20.83 | $20.88 | $20.73 | $20.83 | $20.83 | 13,990 |
| 2022-12-15 | $21.08 | $21.08 | $20.93 | $20.97 | $20.97 | 1,258 |
| 2022-12-14 | $21.31 | $21.31 | $21.20 | $21.21 | $21.21 | 615 |
| 2022-12-13 | $21.48 | $21.48 | $21.19 | $21.27 | $21.27 | 2,688 |
| 2022-12-12 | $21.03 | $21.17 | $21.03 | $21.17 | $21.17 | 6,990 |
| 2022-12-09 | $21.15 | $21.16 | $21.03 | $21.03 | $21.03 | 4,100 |
| 2022-12-08 | $21.10 | $21.14 | $21.08 | $21.11 | $21.11 | 4,207 |
| 2022-12-07 | $21.04 | $21.08 | $21.02 | $21.02 | $21.02 | 2,000 |
| 2022-12-06 | $21.03 | $21.07 | $20.85 | $20.85 | $20.85 | 10,536 |
| 2022-12-05 | $21.15 | $21.18 | $21.15 | $21.18 | $21.18 | 282 |
| 2022-12-02 | $21.29 | $21.35 | $21.29 | $21.35 | $21.35 | 489 |
| 2022-12-01 | $21.33 | $21.37 | $21.33 | $21.36 | $21.36 | 21,634 |
| 2022-11-30 | $21.01 | $21.34 | $21.01 | $21.34 | $21.34 | 530 |
| 2022-11-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 99 |
| 2022-11-28 | $21.10 | $21.10 | $21.05 | $21.05 | $21.05 | 7,519 |
| 2022-11-25 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 160 |
| 2022-11-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 160 |
| 2022-11-22 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 137 |
| 2022-11-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 78 |
| 2022-11-18 | $20.99 | $20.99 | $20.97 | $20.99 | $20.99 | 3,358 |
| 2022-11-17 | $20.87 | $20.98 | $20.87 | $20.98 | $20.98 | 15,556 |
| 2022-11-16 | $20.99 | $21.04 | $20.98 | $21.01 | $21.01 | 6,825 |
| 2022-11-15 | $21.15 | $21.15 | $21.03 | $21.03 | $21.03 | 2,227 |
| 2022-11-14 | $21.05 | $21.08 | $21.01 | $21.01 | $21.01 | 26,388 |
| 2022-11-11 | $21.01 | $21.06 | $20.98 | $21.06 | $21.06 | 800 |
| 2022-11-10 | $20.81 | $20.97 | $20.80 | $20.97 | $20.97 | 1,301 |
| 2022-11-09 | $20.42 | $20.42 | $20.34 | $20.40 | $20.40 | 11,070 |
| 2022-11-08 | $20.64 | $20.66 | $20.61 | $20.61 | $20.61 | 1,010 |
| 2022-11-07 | $20.57 | $20.57 | $20.56 | $20.56 | $20.56 | 307 |
| 2022-11-04 | $20.48 | $20.52 | $20.32 | $20.41 | $20.41 | 118,499 |
| 2022-11-03 | $20.25 | $20.26 | $20.25 | $20.26 | $20.26 | 386 |
| 2022-11-02 | $20.60 | $20.60 | $20.37 | $20.37 | $20.37 | 20,908 |
| 2022-11-01 | $20.61 | $20.65 | $20.55 | $20.55 | $20.55 | 10,840 |
| 2022-10-31 | $20.68 | $20.70 | $20.64 | $20.64 | $20.64 | 794 |
| 2022-10-28 | $20.62 | $20.69 | $20.62 | $20.69 | $20.69 | 2,300 |
| 2022-10-27 | $20.49 | $20.49 | $20.43 | $20.43 | $20.43 | 3,712 |
| 2022-10-26 | $20.46 | $20.60 | $20.46 | $20.48 | $20.48 | 3,770 |
| 2022-10-25 | $20.34 | $20.54 | $20.34 | $20.54 | $20.54 | 976 |
| 2022-10-24 | $20.26 | $20.37 | $20.26 | $20.37 | $20.37 | 689 |
| 2022-10-21 | $20.04 | $20.24 | $20.04 | $20.24 | $20.24 | 856 |
| 2022-10-20 | $19.99 | $20.01 | $19.99 | $20.00 | $20.00 | 300 |
| 2022-10-19 | $20.12 | $20.12 | $20.02 | $20.06 | $20.06 | 9,183 |
| 2022-10-18 | $20.26 | $20.26 | $20.08 | $20.13 | $20.13 | 985 |
| 2022-10-17 | $20.01 | $20.05 | $19.97 | $19.97 | $19.97 | 17,616 |
| 2022-10-14 | $19.93 | $19.93 | $19.76 | $19.76 | $19.76 | 400 |
| 2022-10-13 | $19.61 | $20.02 | $19.61 | $20.02 | $20.02 | 673 |
| 2022-10-12 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 542 |
| 2022-10-11 | $19.86 | $19.88 | $19.73 | $19.75 | $19.75 | 1,335 |
| 2022-10-10 | $19.93 | $19.93 | $19.86 | $19.86 | $19.86 | 2,164 |
| 2022-10-07 | $19.99 | $20.00 | $19.92 | $19.92 | $19.92 | 3,386 |
| 2022-10-06 | $20.32 | $20.32 | $20.26 | $20.26 | $20.26 | 600 |
| 2022-10-05 | $20.39 | $20.39 | $20.35 | $20.38 | $20.38 | 19,548 |
| 2022-10-04 | $20.40 | $20.40 | $20.29 | $20.38 | $20.38 | 429,151 |
| 2022-10-03 | $20.02 | $20.17 | $20.02 | $20.10 | $20.10 | 187,924 |
| 2022-09-30 | $19.94 | $19.95 | $19.78 | $19.80 | $19.80 | 515 |
| 2022-09-29 | $19.89 | $19.97 | $19.87 | $19.94 | $19.94 | 1,000 |
| 2022-09-28 | $19.91 | $20.19 | $19.91 | $20.19 | $20.19 | 2,614 |
| 2022-09-27 | $20.09 | $20.10 | $19.90 | $19.94 | $19.94 | 7,593 |
| 2022-09-26 | $20.11 | $20.11 | $19.99 | $19.99 | $19.99 | 623 |
| 2022-09-23 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 218 |
| 2022-09-22 | $20.36 | $20.36 | $20.32 | $20.35 | $20.35 | 3,057 |
| 2022-09-21 | $20.59 | $20.67 | $20.38 | $20.38 | $20.38 | 1,170 |
| 2022-09-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1,400 |
| 2022-09-19 | $20.61 | $20.67 | $20.61 | $20.67 | $20.67 | 1,400 |
| 2022-09-16 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 57 |
| 2022-09-15 | $20.78 | $20.78 | $20.67 | $20.70 | $20.70 | 2,937 |
| 2022-09-14 | $20.75 | $20.80 | $20.72 | $20.76 | $20.76 | 4,311 |
| 2022-09-13 | $20.95 | $20.96 | $20.76 | $20.77 | $20.77 | 4,246 |
| 2022-09-12 | $21.21 | $21.22 | $21.21 | $21.21 | $21.21 | 819 |
| 2022-09-09 | $21.13 | $21.18 | $21.11 | $21.14 | $21.14 | 6,388 |
| 2022-09-08 | $20.95 | $20.98 | $20.91 | $20.95 | $20.95 | 2,400 |
| 2022-09-07 | $20.84 | $20.93 | $20.84 | $20.92 | $20.92 | 20,050 |
| 2022-09-06 | $20.78 | $20.78 | $20.72 | $20.72 | $20.72 | 2,898 |
| 2022-09-02 | $20.97 | $20.97 | $20.73 | $20.73 | $20.73 | 6,901 |
| 2022-09-01 | $20.77 | $20.83 | $20.77 | $20.83 | $20.83 | 416 |
| 2022-08-31 | $20.89 | $20.89 | $20.85 | $20.86 | $20.86 | 1,055 |
| 2022-08-30 | $20.98 | $20.98 | $20.88 | $20.90 | $20.90 | 3,754 |
| 2022-08-29 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 2,738 |
| 2022-08-26 | $21.32 | $21.32 | $21.07 | $21.07 | $21.07 | 2,077 |
| 2022-08-25 | $21.30 | $21.36 | $21.30 | $21.35 | $21.35 | 2,434 |
| 2022-08-24 | $21.20 | $21.26 | $21.20 | $21.26 | $21.26 | 2,572 |
| 2022-08-23 | $21.22 | $21.26 | $21.19 | $21.26 | $21.26 | 9,854 |
| 2022-08-22 | $21.22 | $21.27 | $21.19 | $21.19 | $21.19 | 5,169 |
| 2022-08-19 | $21.42 | $21.42 | $21.39 | $21.39 | $21.39 | 117 |
| 2022-08-18 | $21.46 | $21.49 | $21.46 | $21.48 | $21.48 | 4,707 |
| 2022-08-17 | $21.49 | $21.55 | $21.44 | $21.51 | $21.51 | 4,840 |
| 2022-08-16 | $21.52 | $21.59 | $21.52 | $21.56 | $21.56 | 5,180 |
| 2022-08-15 | $21.50 | $21.52 | $21.50 | $21.50 | $21.50 | 800 |
| 2022-08-12 | $21.41 | $21.50 | $21.41 | $21.47 | $21.47 | 4,600 |
| 2022-08-11 | $21.41 | $21.43 | $21.36 | $21.37 | $21.37 | 27,797 |
| 2022-08-10 | $21.34 | $21.40 | $21.30 | $21.36 | $21.36 | 4,916 |
| 2022-08-09 | $21.16 | $21.19 | $21.14 | $21.16 | $21.16 | 5,961 |
| 2022-08-08 | $21.25 | $21.25 | $21.20 | $21.22 | $21.22 | 8,264 |
| 2022-08-05 | $21.19 | $21.22 | $21.16 | $21.20 | $21.20 | 8,538 |
| 2022-08-04 | $21.21 | $21.23 | $21.20 | $21.22 | $21.22 | 4,520 |
| 2022-08-03 | $21.20 | $21.28 | $21.18 | $21.26 | $21.26 | 7,512 |
| 2022-08-02 | $21.10 | $21.21 | $21.09 | $21.14 | $21.14 | 16,806 |
| 2022-08-01 | $21.18 | $21.22 | $21.16 | $21.16 | $21.16 | 4,475 |
| 2022-07-29 | $21.18 | $21.22 | $21.15 | $21.21 | $21.21 | 1,200 |
| 2022-07-28 | $20.84 | $21.12 | $20.84 | $21.09 | $21.09 | 29,610 |
| 2022-07-27 | $20.79 | $20.97 | $20.77 | $20.97 | $20.97 | 7,832 |
| 2022-07-26 | $20.72 | $20.74 | $20.68 | $20.73 | $20.73 | 19,264 |
| 2022-07-25 | $20.75 | $20.79 | $20.74 | $20.78 | $20.78 | 4,915 |
| 2022-07-22 | $20.84 | $20.87 | $20.74 | $20.74 | $20.74 | 4,912 |
| 2022-07-21 | $20.66 | $20.85 | $20.65 | $20.80 | $20.80 | 10,717 |
| 2022-07-20 | $20.63 | $20.74 | $20.63 | $20.74 | $20.74 | 3,804 |
| 2022-07-19 | $20.49 | $20.70 | $20.49 | $20.68 | $20.68 | 12,789 |
| 2022-07-18 | $20.54 | $20.61 | $20.22 | $20.22 | $20.22 | 54,583 |
| 2022-07-15 | $20.36 | $20.73 | $20.36 | $20.48 | $20.48 | 22,489 |
| 2022-07-14 | $20.15 | $20.33 | $20.11 | $20.31 | $20.31 | 36,806 |
| 2022-07-13 | $20.20 | $20.38 | $20.20 | $20.34 | $20.34 | 28,831 |
| 2022-07-12 | $20.44 | $20.65 | $20.34 | $20.42 | $20.42 | 24,092 |
| 2022-07-11 | $20.47 | $20.65 | $20.45 | $20.47 | $20.47 | 32,257 |
| 2022-07-08 | $20.52 | $20.66 | $20.44 | $20.44 | $20.44 | 41,480 |
| 2022-07-07 | $22.72 | $22.72 | $20.52 | $20.63 | $20.63 | 44,817 |
| 2022-07-06 | $20.43 | $20.53 | $20.40 | $20.48 | $20.48 | 15,989 |
| 2022-07-05 | $20.30 | $20.43 | $20.23 | $20.43 | $20.43 | 17,696 |
| 2022-07-01 | $20.31 | $20.49 | $20.22 | $20.41 | $20.41 | 281,978 |
| 2022-06-30 | $20.32 | $20.34 | $20.32 | $20.33 | $20.33 | 480,015 |
| 2022-06-29 | $20.32 | $20.32 | $20.09 | $20.09 | $20.09 | 18,037 |
| 2022-06-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 542 |
| 2022-06-27 | $20.31 | $20.31 | $20.28 | $20.28 | $20.28 | 542 |
| 2022-06-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2022-06-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1 |
| 2022-06-22 | $20.11 | $20.20 | $20.11 | $20.18 | $20.18 | 5,469 |
| 2022-06-21 | $20.18 | $20.21 | $20.17 | $20.18 | $20.18 | 56,920 |
| 2022-06-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 15 |
| 2022-06-16 | $19.96 | $19.96 | $19.88 | $19.90 | $19.90 | 5,001 |
| 2022-06-15 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-06-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 15 |
| 2022-06-13 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 15 |
| 2022-06-10 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-06-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 336 |
| 2022-06-08 | $20.39 | $20.39 | $20.36 | $20.36 | $20.36 | 336 |
| 2022-06-07 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1 |
| 2022-06-06 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2022-06-03 | $20.40 | $20.40 | $20.35 | $20.35 | $20.35 | 2,120 |
| 2022-06-02 | $20.33 | $20.44 | $20.33 | $20.44 | $20.44 | 1,301 |
| 2022-06-01 | $20.42 | $20.47 | $20.42 | $20.42 | $20.42 | 8,372 |
| 2022-05-31 | $20.44 | $20.44 | $20.20 | $20.20 | $20.20 | 11,764 |
| 2022-05-27 | $20.39 | $20.44 | $20.39 | $20.44 | $20.44 | 2,220 |
| 2022-05-26 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 146 |
| 2022-05-25 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 23,257 |
| 2022-05-24 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 5 |
| 2022-05-23 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-05-20 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 15,532 |
| 2022-05-19 | $20.07 | $20.07 | $20.04 | $20.04 | $20.04 | 15,532 |
| 2022-05-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2022-05-17 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 4,319 |
| 2022-05-16 | $20.22 | $20.24 | $20.16 | $20.19 | $20.19 | 4,319 |
| 2022-05-13 | $20.27 | $20.28 | $20.23 | $20.23 | $20.23 | 1,768 |
| 2022-05-12 | $19.95 | $20.05 | $19.95 | $20.04 | $20.04 | 8,542 |
| 2022-05-11 | $20.11 | $20.16 | $20.04 | $20.04 | $20.04 | 2,100 |
| 2022-05-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2,609 |
| 2022-05-09 | $20.31 | $20.31 | $20.13 | $20.13 | $20.13 | 2,609 |
| 2022-05-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 110 |
| 2022-05-05 | $20.52 | $20.52 | $20.44 | $20.44 | $20.44 | 110 |
| 2022-05-04 | $20.74 | $20.81 | $20.70 | $20.70 | $20.70 | 77,366 |
| 2022-05-03 | $20.51 | $20.53 | $20.48 | $20.48 | $20.48 | 31,471 |
| 2022-05-02 | $20.31 | $20.45 | $20.31 | $20.45 | $20.45 | 250 |
| 2022-04-29 | $20.45 | $20.45 | $20.37 | $20.37 | $20.37 | 318 |
| 2022-04-28 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 18 |
| 2022-04-27 | $20.54 | $20.54 | $20.50 | $20.50 | $20.50 | 23,499 |
| 2022-04-26 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 308 |
| 2022-04-25 | $20.60 | $20.76 | $20.60 | $20.76 | $20.76 | 308 |
| 2022-04-22 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-04-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-04-20 | $21.17 | $21.17 | $21.15 | $21.15 | $21.15 | 601 |
| 2022-04-19 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 220 |
| 2022-04-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-04-13 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1,900 |
| 2022-04-12 | $21.09 | $21.11 | $20.97 | $20.97 | $20.97 | 5,200 |
| 2022-04-11 | $21.15 | $21.15 | $21.11 | $21.11 | $21.11 | 15,716 |
| 2022-04-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2022-04-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-04-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-04-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 55 |
| 2022-04-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 55 |
| 2022-04-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 55 |
| 2022-03-31 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-03-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2022-03-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 15,838 |
| 2022-03-28 | $21.31 | $21.33 | $21.30 | $21.30 | $21.30 | 15,838 |
| 2022-03-25 | $21.19 | $21.23 | $21.17 | $21.23 | $21.23 | 604 |
| 2022-03-24 | $21.11 | $21.20 | $21.10 | $21.20 | $21.20 | 2,100 |
| 2022-03-23 | $21.14 | $21.14 | $21.10 | $21.10 | $21.10 | 15,938 |
| 2022-03-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 47,307 |
| 2022-03-21 | $21.10 | $21.11 | $21.10 | $21.10 | $21.10 | 47,307 |
| 2022-03-18 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-03-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-03-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 31,400 |
| 2022-03-15 | $20.68 | $20.68 | $20.65 | $20.65 | $20.65 | 31,400 |
| 2022-03-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-03-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2022-03-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2022-03-09 | $20.68 | $20.68 | $20.66 | $20.66 | $20.66 | 47,253 |
| 2022-03-08 | $20.41 | $20.51 | $20.40 | $20.40 | $20.40 | 295 |
| 2022-03-07 | $20.58 | $20.58 | $20.49 | $20.49 | $20.49 | 295 |
| 2022-03-04 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 31,458 |
| 2022-03-03 | $20.84 | $20.84 | $20.82 | $20.82 | $20.82 | 31,458 |
| 2022-03-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 200 |
| 2022-03-01 | $20.77 | $20.77 | $20.69 | $20.69 | $20.69 | 200 |
| 2022-02-28 | $20.83 | $20.84 | $20.83 | $20.84 | $20.84 | 100 |
| 2022-02-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 32,853 |
| 2022-02-24 | $20.39 | $20.69 | $20.39 | $20.69 | $20.69 | 32,853 |
| 2022-02-23 | $20.70 | $20.71 | $20.57 | $20.57 | $20.57 | 1,138 |
| 2022-02-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-02-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 476 |
| 2022-02-17 | $20.89 | $20.91 | $20.87 | $20.87 | $20.87 | 476 |
| 2022-02-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-02-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-02-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 701 |
| 2022-02-11 | $20.89 | $20.90 | $20.89 | $20.90 | $20.90 | 701 |
| 2022-02-10 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-02-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-02-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-02-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-02-04 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-02-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-02-02 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-02-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
| 2022-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 2 |
| 2022-01-28 | $20.71 | $20.87 | $20.71 | $20.87 | $20.87 | 300 |
| 2022-01-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6,128 |
| 2022-01-26 | $20.90 | $20.93 | $20.68 | $20.68 | $20.68 | 6,128 |
| 2022-01-25 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 200 |
| 2022-01-24 | $20.54 | $20.81 | $20.48 | $20.81 | $20.81 | 2,500 |
| 2022-01-21 | $20.92 | $20.92 | $20.85 | $20.85 | $20.85 | 218 |
| 2022-01-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-01-19 | $21.14 | $21.14 | $21.08 | $21.08 | $21.08 | 100 |
| 2022-01-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 455 |
| 2022-01-14 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 455 |
| 2022-01-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2022-01-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 400 |
| 2022-01-11 | $21.23 | $21.28 | $21.23 | $21.28 | $21.28 | 400 |
| 2022-01-10 | $21.10 | $21.20 | $21.10 | $21.20 | $21.20 | 4,200 |
| 2022-01-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-01-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-01-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-01-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-01-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 763 |
| 2021-12-31 | $21.30 | $21.32 | $21.29 | $21.32 | $21.32 | 763 |
| 2021-12-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 351 |
| 2021-12-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 3 |
| 2021-12-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 3 |
| 2021-12-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2021-12-23 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 2 |
| 2021-12-22 | $21.15 | $21.18 | $21.13 | $21.18 | $21.17 | 6,619 |
| 2021-12-21 | $21.03 | $21.16 | $21.03 | $21.13 | $21.13 | 339,143 |
| 2021-12-20 | $20.95 | $20.97 | $20.95 | $20.97 | $20.97 | 204 |
| 2021-12-17 | $21.05 | $21.08 | $21.05 | $21.05 | $21.05 | 700 |
| 2021-12-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.16 | 0 |
| 2021-12-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.20 | 8,137 |
| 2021-12-14 | $21.04 | $21.07 | $20.78 | $21.07 | $21.07 | 8,137 |
| 2021-12-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 6 |
| 2021-12-10 | $21.21 | $21.21 | $21.21 | $21.21 | $21.20 | 6 |
| 2021-12-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2021-12-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-12-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 5 |
| 2021-12-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 5 |
| 2021-12-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.88 | 75 |
| 2021-12-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.95 | 75 |
| 2021-12-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1 |
| 2021-11-30 | $21.04 | $21.08 | $20.97 | $20.97 | $20.96 | 9,287 |
| 2021-11-29 | $21.09 | $21.12 | $21.06 | $21.06 | $21.06 | 6,874 |
| 2021-11-26 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 9,509 |
| 2021-11-24 | $21.15 | $21.18 | $21.14 | $21.18 | $21.17 | 5,000 |
| 2021-11-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 716 |
| 2021-11-22 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 716 |
| 2021-11-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 65 |
| 2021-11-18 | $21.19 | $21.39 | $21.18 | $21.20 | $21.20 | 13,209 |
| 2021-11-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 116 |
| 2021-11-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.20 | 1,374 |
| 2021-11-15 | $21.19 | $21.23 | $20.97 | $20.97 | $20.97 | 21,999 |
| 2021-11-12 | $21.15 | $21.16 | $21.13 | $21.16 | $21.15 | 6,838 |
| 2021-11-11 | $21.14 | $21.14 | $21.13 | $21.13 | $21.13 | 583 |
| 2021-11-10 | $21.15 | $21.19 | $21.12 | $21.12 | $21.11 | 2,592 |
| 2021-11-09 | $21.19 | $21.19 | $21.13 | $21.17 | $21.16 | 3,693 |
| 2021-11-08 | $21.19 | $21.23 | $21.19 | $21.22 | $21.22 | 31,584 |
| 2021-11-05 | $21.22 | $21.25 | $21.00 | $21.00 | $21.00 | 19,583 |
| 2021-11-04 | $21.22 | $21.22 | $21.19 | $21.20 | $21.19 | 11,581 |
| 2021-11-03 | $21.12 | $21.17 | $21.12 | $21.17 | $21.16 | 663 |
| 2021-11-02 | $21.11 | $21.14 | $21.11 | $21.12 | $21.11 | 3,401 |
| 2021-11-01 | $21.08 | $21.08 | $21.03 | $21.04 | $21.04 | 27,386 |
| 2021-10-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.07 | 492 |
| 2021-10-28 | $21.04 | $21.08 | $21.04 | $21.07 | $21.07 | 9,818 |
| 2021-10-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 211 |
| 2021-10-26 | $21.03 | $21.10 | $21.03 | $21.07 | $21.07 | 2,697 |
| 2021-10-25 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 100 |
| 2021-10-22 | $21.04 | $21.04 | $21.01 | $21.02 | $21.02 | 12,952 |
| 2021-10-21 | $21.00 | $21.01 | $20.98 | $21.01 | $21.00 | 4,341 |
| 2021-10-20 | $20.99 | $21.01 | $20.99 | $20.99 | $20.98 | 4,420 |
| 2021-10-19 | $20.95 | $20.96 | $20.95 | $20.96 | $20.95 | 169 |
| 2021-10-18 | $20.90 | $20.94 | $20.85 | $20.85 | $20.85 | 74,141 |
| 2021-10-15 | $20.87 | $20.91 | $20.85 | $20.89 | $20.89 | 113,826 |
| 2021-10-14 | $20.79 | $20.86 | $20.79 | $20.80 | $20.80 | 18,251 |
| 2021-10-13 | $20.65 | $20.71 | $20.64 | $20.69 | $20.69 | 1,834 |
| 2021-10-12 | $20.70 | $20.72 | $20.68 | $20.68 | $20.68 | 255,745 |
| 2021-10-11 | $20.73 | $20.74 | $20.69 | $20.69 | $20.69 | 4,414 |
| 2021-10-08 | $20.78 | $20.82 | $20.74 | $20.74 | $20.74 | 9,486 |
| 2021-10-07 | $20.75 | $20.78 | $20.74 | $20.74 | $20.73 | 2,857 |
| 2021-10-06 | $20.57 | $20.68 | $20.55 | $20.67 | $20.66 | 34,505 |
| 2021-10-05 | $20.67 | $20.68 | $20.63 | $20.63 | $20.62 | 2,211 |
| 2021-10-04 | $20.52 | $20.54 | $20.51 | $20.52 | $20.52 | 2,651 |
| 2021-10-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2021-09-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2021-09-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 200 |
| 2021-09-28 | $20.62 | $20.62 | $20.62 | $20.62 | $20.61 | 200 |
| 2021-09-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.78 | 0 |
| 2021-09-24 | $20.81 | $20.81 | $20.81 | $20.81 | $20.80 | 2,460 |
| 2021-09-23 | $20.75 | $20.80 | $20.75 | $20.80 | $20.79 | 2,460 |
| 2021-09-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.67 | 300 |
| 2021-09-21 | $20.58 | $20.58 | $20.57 | $20.58 | $20.57 | 300 |
| 2021-09-20 | $20.59 | $20.59 | $20.41 | $20.50 | $20.50 | 53,344 |
| 2021-09-17 | $20.72 | $20.72 | $20.72 | $20.72 | $20.71 | 0 |
| 2021-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.78 | 0 |
| 2021-09-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1 |
| 2021-09-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.73 | 1 |
| 2021-09-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 300 |
| 2021-09-10 | $20.86 | $20.86 | $20.81 | $20.81 | $20.80 | 300 |
| 2021-09-09 | $20.82 | $20.83 | $20.81 | $20.82 | $20.81 | 1,212 |
| 2021-09-08 | $20.86 | $20.88 | $20.65 | $20.65 | $20.65 | 58,260 |
| 2021-09-07 | $20.92 | $20.92 | $20.89 | $20.89 | $20.89 | 300 |
| 2021-09-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.92 | 0 |
| 2021-09-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.92 | 63,485 |
| 2021-09-01 | $20.94 | $20.95 | $20.93 | $20.94 | $20.94 | 63,485 |
| 2021-08-31 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 15,895 |
| 2021-08-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-08-27 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2021-08-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2021-08-25 | $20.83 | $20.83 | $20.83 | $20.83 | $20.82 | 100 |
| 2021-08-24 | $20.84 | $20.84 | $20.82 | $20.82 | $20.81 | 100 |
| 2021-08-23 | $20.85 | $20.85 | $20.83 | $20.83 | $20.83 | 504 |
| 2021-08-20 | $20.72 | $20.72 | $20.69 | $20.69 | $20.69 | 236 |
| 2021-08-19 | $20.61 | $20.65 | $20.60 | $20.62 | $20.61 | 816 |
| 2021-08-18 | $20.69 | $20.75 | $20.68 | $20.68 | $20.68 | 10,417 |
| 2021-08-17 | $20.72 | $20.79 | $20.54 | $20.54 | $20.54 | 40,668 |
| 2021-08-16 | $20.73 | $20.81 | $20.72 | $20.78 | $20.78 | 264,786 |
| 2021-08-13 | $20.82 | $20.82 | $20.80 | $20.80 | $20.79 | 14,400 |
| 2021-08-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.77 | 31 |
| 2021-08-11 | $20.76 | $20.77 | $20.74 | $20.74 | $20.73 | 3,610 |
| 2021-08-10 | $20.76 | $20.77 | $20.74 | $20.74 | $20.74 | 1,950 |
| 2021-08-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.70 | 748 |
| 2021-08-06 | $20.76 | $20.76 | $20.75 | $20.75 | $20.74 | 748 |
| 2021-08-05 | $20.73 | $20.76 | $20.73 | $20.76 | $20.76 | 32,263 |
| 2021-08-04 | $20.67 | $20.69 | $20.66 | $20.68 | $20.68 | 2,553 |
| 2021-08-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 68 |
| 2021-08-02 | $20.73 | $20.75 | $20.69 | $20.69 | $20.68 | 7,467 |
| 2021-07-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 300 |
| 2021-07-29 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 15,551 |
| 2021-07-28 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 15,005 |
| 2021-07-27 | $20.64 | $20.66 | $20.62 | $20.64 | $20.63 | 15,005 |
| 2021-07-26 | $20.68 | $20.73 | $20.68 | $20.73 | $20.73 | 64,123 |
| 2021-07-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.68 | 39,504 |
| 2021-07-22 | $20.62 | $20.63 | $20.62 | $20.63 | $20.63 | 39,504 |
| 2021-07-21 | $20.58 | $20.58 | $20.58 | $20.58 | $20.57 | 1,235 |
| 2021-07-20 | $20.42 | $20.53 | $20.42 | $20.52 | $20.52 | 42,368 |
| 2021-07-19 | $20.44 | $20.44 | $20.34 | $20.34 | $20.34 | 7,926 |
| 2021-07-16 | $20.55 | $20.56 | $20.55 | $20.55 | $20.55 | 2,867 |
| 2021-07-15 | $20.61 | $20.61 | $20.58 | $20.58 | $20.58 | 1,211 |
| 2021-07-14 | $20.63 | $20.96 | $20.63 | $20.65 | $20.65 | 64,647 |
| 2021-07-13 | $20.65 | $20.66 | $20.64 | $20.64 | $20.64 | 52,916 |
| 2021-07-12 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 16 |
| 2021-07-09 | $20.62 | $20.65 | $20.62 | $20.62 | $20.61 | 2,724 |
| 2021-07-08 | $20.46 | $20.70 | $20.44 | $20.49 | $20.49 | 35,237 |
| 2021-07-07 | $20.59 | $20.60 | $20.59 | $20.60 | $20.60 | 5,000 |
| 2021-07-06 | $20.57 | $20.59 | $20.54 | $20.57 | $20.57 | 6,376 |
| 2021-07-02 | $20.57 | $20.61 | $20.57 | $20.60 | $20.59 | 1,123 |
| 2021-07-01 | $20.57 | $20.72 | $20.56 | $20.57 | $20.56 | 25,861 |
Pacer Swan SOS Moderate (July) ETF (PSMJ) News Headlines
Recent Pacer Swan SOS Moderate (July) ETF (PSMJ) News
Similar Companies to Pacer Swan SOS Moderate (July) ETF (PSMJ) 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 | -- | -- | -- |