Pacer Swan SOS Moderate (July) ETF (PSMJ) Exchange: BATS

Data as of March 29, 2024

$26.10 ($-0.05) -0.19%

Pacer Swan SOS Moderate (July) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Moderate (July) ETF.
Daily Information Data
Date March 29, 2024
Open $26.18
Previous Close $26.10
High $26.18
Low $26.10
Adjusted Open $26.18
Previous Adjusted Close $26.10
Adjusted High $26.18
Adjusted Low $26.10

About Pacer Swan SOS Moderate (July) ETF (PSMJ)

Pacer Swan SOS Moderate (July) ETF

Historical Stock Data for Pacer Swan SOS Moderate (July) ETF (PSMJ)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.