Pacer Swan SOS Moderate (October) ETF (PSMO) Exchange: BATS
Data as of May 9, 2025
$27.32 ($0.07) 0.25%
Pacer Swan SOS Moderate (October) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Moderate (October) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.30 |
| Previous Close | $27.32 |
| High | $27.44 |
| Low | $27.30 |
| Adjusted Open | $27.30 |
| Previous Adjusted Close | $27.32 |
| Adjusted High | $27.44 |
| Adjusted Low | $27.30 |
About Pacer Swan SOS Moderate (October) ETF (PSMO)
Investment Period StartInvestment Period EndBufferCap (before Fund fees and expenses)Cap (after Fund fees and expenses)October 1, 2021September 30, 202215%9.07%8.32%
Invest in Pacer Swan SOS Moderate (October) ETF (PSMO)
Historical Stock Data for Pacer Swan SOS Moderate (October) ETF (PSMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $27.30 | $27.44 | $27.30 | $27.32 | $27.32 | 3,401 |
| 2025-05-07 | $27.23 | $27.25 | $27.16 | $27.25 | $27.25 | 471 |
| 2025-05-06 | $27.10 | $27.25 | $27.10 | $27.20 | $27.20 | 5,150 |
| 2025-05-05 | $27.37 | $27.38 | $27.27 | $27.30 | $27.30 | 2,085 |
| 2025-05-02 | $27.43 | $27.45 | $27.40 | $27.40 | $27.40 | 6,491 |
| 2025-05-01 | $27.20 | $27.23 | $27.12 | $27.12 | $27.12 | 1,866 |
| 2025-04-30 | $26.87 | $27.03 | $26.85 | $27.03 | $27.03 | 2,320 |
| 2025-04-29 | $26.95 | $27.09 | $26.95 | $27.07 | $27.07 | 1,084 |
| 2025-04-28 | $26.97 | $26.99 | $26.88 | $26.99 | $26.99 | 811 |
| 2025-04-25 | $26.78 | $26.96 | $26.78 | $26.96 | $26.96 | 2,738 |
| 2025-04-24 | $26.81 | $26.85 | $26.80 | $26.85 | $26.85 | 661 |
| 2025-04-23 | $26.81 | $26.81 | $26.59 | $26.59 | $26.59 | 376 |
| 2025-04-22 | $26.22 | $26.35 | $26.22 | $26.35 | $26.35 | 2,002 |
| 2025-04-21 | $26.03 | $26.03 | $25.90 | $26.01 | $26.01 | 4,861 |
| 2025-04-17 | $26.40 | $26.40 | $26.34 | $26.34 | $26.34 | 2,342 |
| 2025-04-16 | $26.44 | $26.44 | $26.26 | $26.26 | $26.26 | 873 |
| 2025-04-15 | $26.63 | $26.63 | $26.57 | $26.60 | $26.60 | 1,159 |
| 2025-04-14 | $26.95 | $26.95 | $26.49 | $26.60 | $26.60 | 20,129 |
| 2025-04-11 | $26.21 | $26.46 | $26.14 | $26.46 | $26.46 | 907 |
| 2025-04-10 | $26.30 | $26.30 | $25.91 | $26.19 | $26.19 | 2,132 |
| 2025-04-09 | $25.48 | $26.76 | $25.41 | $26.76 | $26.76 | 4,845 |
| 2025-04-08 | $26.14 | $26.14 | $25.34 | $25.50 | $25.50 | 4,668 |
| 2025-04-07 | $25.79 | $26.38 | $25.35 | $25.63 | $25.63 | 14,873 |
| 2025-04-04 | $26.04 | $26.12 | $25.71 | $25.71 | $25.71 | 819 |
| 2025-04-03 | $26.70 | $26.78 | $26.60 | $26.60 | $26.60 | 2,009 |
| 2025-04-02 | $27.12 | $27.35 | $27.12 | $27.32 | $27.32 | 2,594 |
| 2025-04-01 | $27.05 | $27.21 | $27.02 | $27.15 | $27.15 | 16,316 |
| 2025-03-31 | $26.99 | $27.16 | $26.86 | $27.16 | $27.16 | 4,227 |
| 2025-03-28 | $27.24 | $27.24 | $27.03 | $27.03 | $27.03 | 2,515 |
| 2025-03-27 | $27.47 | $27.47 | $27.38 | $27.38 | $27.38 | 798,283 |
| 2025-03-26 | $27.53 | $27.53 | $27.37 | $27.42 | $27.42 | 12,639 |
| 2025-03-25 | $27.54 | $27.60 | $27.53 | $27.59 | $27.59 | 9,447 |
| 2025-03-24 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 45 |
| 2025-03-21 | $27.20 | $27.32 | $27.20 | $27.29 | $27.29 | 5,628 |
| 2025-03-20 | $27.38 | $27.38 | $27.22 | $27.25 | $27.25 | 1,720 |
| 2025-03-19 | $27.24 | $27.31 | $27.24 | $27.31 | $27.31 | 252 |
| 2025-03-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 375 |
| 2025-03-17 | $27.26 | $27.37 | $27.24 | $27.34 | $27.34 | 5,408 |
| 2025-03-14 | $27.15 | $27.22 | $27.14 | $27.22 | $27.22 | 737 |
| 2025-03-13 | $27.06 | $27.06 | $26.86 | $26.92 | $26.92 | 1,676 |
| 2025-03-12 | $27.01 | $27.13 | $27.01 | $27.13 | $27.13 | 1,496 |
| 2025-03-11 | $27.20 | $27.29 | $26.88 | $26.93 | $26.93 | 22,435 |
| 2025-03-10 | $27.26 | $27.32 | $27.15 | $27.19 | $27.19 | 70,940 |
| 2025-03-07 | $27.46 | $27.56 | $27.42 | $27.53 | $27.53 | 6,788 |
| 2025-03-06 | $27.61 | $27.61 | $27.39 | $27.45 | $27.45 | 5,483 |
| 2025-03-05 | $27.55 | $27.78 | $27.53 | $27.64 | $27.64 | 17,691 |
| 2025-03-04 | $27.53 | $27.53 | $27.39 | $27.48 | $27.48 | 2,518 |
| 2025-03-03 | $28.11 | $28.11 | $27.66 | $27.73 | $27.73 | 5,181 |
| 2025-02-28 | $27.83 | $27.93 | $27.70 | $27.93 | $27.93 | 6,148 |
| 2025-02-27 | $27.98 | $27.98 | $27.69 | $27.69 | $27.69 | 15,384 |
| 2025-02-26 | $28.09 | $28.09 | $27.92 | $27.95 | $27.95 | 4,860 |
| 2025-02-25 | $27.86 | $27.96 | $27.86 | $27.93 | $27.93 | 1,287 |
| 2025-02-24 | $28.05 | $28.10 | $27.99 | $28.00 | $28.00 | 13,106 |
| 2025-02-21 | $28.19 | $28.19 | $27.98 | $27.98 | $27.98 | 33,530 |
| 2025-02-20 | $28.21 | $28.29 | $28.20 | $28.20 | $28.20 | 13,885 |
| 2025-02-19 | $28.26 | $28.37 | $28.22 | $28.22 | $28.22 | 32,582 |
| 2025-02-18 | $28.26 | $28.27 | $28.24 | $28.26 | $28.26 | 19,900 |
| 2025-02-14 | $28.23 | $28.26 | $28.17 | $28.17 | $28.17 | 8,187 |
| 2025-02-13 | $28.22 | $28.25 | $28.16 | $28.16 | $28.16 | 10,550 |
| 2025-02-12 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 3,961 |
| 2025-02-11 | $28.09 | $28.11 | $28.09 | $28.11 | $28.11 | 74,456 |
| 2025-02-10 | $28.15 | $28.23 | $28.15 | $28.15 | $28.15 | 7,155 |
| 2025-02-07 | $28.04 | $28.11 | $28.04 | $28.04 | $28.04 | 1,112 |
| 2025-02-06 | $28.17 | $28.17 | $28.15 | $28.15 | $28.15 | 5,371 |
| 2025-02-05 | $28.02 | $28.11 | $28.02 | $28.09 | $28.09 | 1,814 |
| 2025-02-04 | $28.01 | $28.02 | $28.01 | $28.02 | $28.02 | 102 |
| 2025-02-03 | $27.81 | $27.98 | $27.81 | $27.96 | $27.96 | 1,211 |
| 2025-01-31 | $28.21 | $28.21 | $28.07 | $28.07 | $28.07 | 3,490 |
| 2025-01-30 | $28.09 | $28.11 | $28.09 | $28.11 | $28.11 | 488 |
| 2025-01-29 | $27.92 | $28.10 | $27.92 | $28.08 | $28.08 | 556 |
| 2025-01-28 | $28.01 | $28.10 | $28.01 | $28.03 | $28.03 | 23,848 |
| 2025-01-27 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 554 |
| 2025-01-24 | $28.18 | $28.19 | $28.15 | $28.15 | $28.15 | 6,430 |
| 2025-01-23 | $28.17 | $28.17 | $28.15 | $28.15 | $28.15 | 5,389 |
| 2025-01-22 | $28.22 | $28.22 | $28.08 | $28.08 | $28.08 | 230,262 |
| 2025-01-21 | $28.11 | $28.11 | $27.93 | $27.99 | $27.99 | 10,948 |
| 2025-01-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 570 |
| 2025-01-16 | $27.84 | $27.87 | $27.80 | $27.83 | $27.83 | 12,893 |
| 2025-01-15 | $27.82 | $27.86 | $27.81 | $27.83 | $27.83 | 13,122 |
| 2025-01-14 | $27.52 | $27.52 | $27.46 | $27.50 | $27.50 | 274 |
| 2025-01-13 | $27.38 | $27.53 | $27.38 | $27.53 | $27.53 | 2,883 |
| 2025-01-10 | $27.49 | $27.57 | $27.48 | $27.50 | $27.50 | 6,614 |
| 2025-01-08 | $27.72 | $27.74 | $27.72 | $27.74 | $27.74 | 10,998 |
| 2025-01-07 | $27.73 | $27.73 | $27.63 | $27.64 | $27.64 | 17,180 |
| 2025-01-06 | $27.90 | $27.90 | $27.82 | $27.83 | $27.83 | 582 |
| 2025-01-03 | $27.72 | $27.78 | $27.72 | $27.78 | $27.78 | 3,708 |
| 2025-01-02 | $27.62 | $27.66 | $27.52 | $27.59 | $27.59 | 6,293 |
| 2024-12-31 | $27.68 | $27.68 | $27.57 | $27.60 | $27.60 | 21,981 |
| 2024-12-30 | $27.72 | $27.74 | $27.60 | $27.70 | $27.70 | 2,803 |
| 2024-12-27 | $27.73 | $27.80 | $27.68 | $27.79 | $27.79 | 3,572 |
| 2024-12-26 | $27.71 | $27.97 | $27.71 | $27.93 | $27.93 | 14,882 |
| 2024-12-24 | $27.81 | $27.87 | $27.81 | $27.87 | $27.87 | 114 |
| 2024-12-23 | $27.63 | $27.82 | $27.63 | $27.81 | $27.81 | 30,220 |
| 2024-12-20 | $27.48 | $27.73 | $27.48 | $27.65 | $27.65 | 7,397 |
| 2024-12-19 | $27.71 | $27.71 | $27.49 | $27.54 | $27.54 | 14,301 |
| 2024-12-18 | $27.90 | $27.93 | $27.50 | $27.50 | $27.50 | 32,122 |
| 2024-12-17 | $27.85 | $27.88 | $27.82 | $27.86 | $27.86 | 96,772 |
| 2024-12-16 | $27.92 | $27.98 | $27.89 | $27.98 | $27.98 | 20,416 |
| 2024-12-13 | $27.90 | $27.92 | $27.89 | $27.92 | $27.92 | 800 |
| 2024-12-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3,361 |
| 2024-12-11 | $28.05 | $28.05 | $27.93 | $27.97 | $27.97 | 3,361 |
| 2024-12-10 | $27.92 | $27.92 | $27.87 | $27.87 | $27.87 | 3,302 |
| 2024-12-09 | $27.93 | $27.93 | $27.90 | $27.91 | $27.91 | 1,713 |
| 2024-12-06 | $28.01 | $28.01 | $27.92 | $27.96 | $27.96 | 68,270 |
| 2024-12-05 | $27.91 | $27.95 | $27.90 | $27.92 | $27.92 | 33,088 |
| 2024-12-04 | $27.90 | $27.95 | $27.88 | $27.91 | $27.91 | 46,948 |
| 2024-12-03 | $27.80 | $27.93 | $27.79 | $27.86 | $27.86 | 23,136 |
| 2024-12-02 | $28.00 | $28.00 | $27.85 | $27.85 | $27.85 | 18,141 |
| 2024-11-29 | $27.81 | $27.88 | $27.81 | $27.85 | $27.85 | 3,581 |
| 2024-11-27 | $27.75 | $27.81 | $27.69 | $27.69 | $27.69 | 108,284 |
| 2024-11-26 | $27.74 | $27.75 | $27.72 | $27.72 | $27.72 | 3,763 |
| 2024-11-25 | $27.73 | $27.74 | $27.70 | $27.71 | $27.71 | 2,333 |
| 2024-11-22 | $27.66 | $27.69 | $27.66 | $27.69 | $27.69 | 1,866 |
| 2024-11-21 | $27.50 | $27.67 | $27.50 | $27.57 | $27.57 | 44,426 |
| 2024-11-20 | $27.49 | $27.57 | $27.42 | $27.57 | $27.57 | 468,516 |
| 2024-11-19 | $27.27 | $27.61 | $27.27 | $27.61 | $27.61 | 18,999 |
| 2024-11-18 | $27.51 | $27.55 | $27.51 | $27.54 | $27.54 | 6,618 |
| 2024-11-15 | $27.50 | $27.50 | $27.43 | $27.47 | $27.47 | 2,082 |
| 2024-11-14 | $27.64 | $27.66 | $27.63 | $27.64 | $27.64 | 2,385 |
| 2024-11-13 | $27.71 | $27.71 | $27.69 | $27.69 | $27.69 | 1,127 |
| 2024-11-12 | $27.66 | $27.69 | $27.62 | $27.67 | $27.67 | 15,715 |
| 2024-11-11 | $27.69 | $27.70 | $27.63 | $27.67 | $27.67 | 1,830 |
| 2024-11-08 | $27.69 | $27.70 | $27.65 | $27.68 | $27.68 | 3,060 |
| 2024-11-07 | $27.64 | $27.69 | $27.64 | $27.66 | $27.66 | 21,399 |
| 2024-11-06 | $27.20 | $27.58 | $27.20 | $27.58 | $27.58 | 109 |
| 2024-11-05 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,909 |
| 2024-11-04 | $27.06 | $27.11 | $27.06 | $27.08 | $27.08 | 1,909 |
| 2024-11-01 | $27.20 | $27.20 | $27.09 | $27.09 | $27.09 | 3,903 |
| 2024-10-31 | $27.17 | $27.17 | $27.02 | $27.02 | $27.02 | 12,692 |
| 2024-10-30 | $27.10 | $27.43 | $27.10 | $27.35 | $27.35 | 17,210 |
| 2024-10-29 | $27.34 | $27.45 | $27.34 | $27.38 | $27.38 | 15,292 |
| 2024-10-28 | $27.35 | $27.37 | $27.35 | $27.35 | $27.35 | 1,540 |
| 2024-10-25 | $27.38 | $27.44 | $27.27 | $27.27 | $27.27 | 1,617 |
| 2024-10-24 | $27.31 | $27.33 | $27.29 | $27.33 | $27.33 | 42,640 |
| 2024-10-23 | $27.25 | $27.28 | $27.20 | $27.28 | $27.28 | 20,666 |
| 2024-10-22 | $27.33 | $27.37 | $27.33 | $27.37 | $27.37 | 4,051 |
| 2024-10-21 | $27.56 | $27.56 | $27.33 | $27.35 | $27.35 | 3,079 |
| 2024-10-18 | $27.38 | $27.38 | $27.34 | $27.37 | $27.37 | 857 |
| 2024-10-17 | $27.34 | $27.34 | $27.33 | $27.33 | $27.33 | 502 |
| 2024-10-16 | $27.30 | $27.36 | $27.28 | $27.28 | $27.28 | 84,367 |
| 2024-10-15 | $27.36 | $27.39 | $27.27 | $27.29 | $27.29 | 3,966 |
| 2024-10-14 | $27.24 | $27.34 | $27.24 | $27.33 | $27.33 | 877 |
| 2024-10-11 | $27.01 | $27.28 | $27.01 | $27.22 | $27.22 | 7,981 |
| 2024-10-10 | $27.14 | $27.18 | $27.12 | $27.14 | $27.14 | 10,364 |
| 2024-10-09 | $27.08 | $27.25 | $27.08 | $27.19 | $27.19 | 23,049 |
| 2024-10-08 | $27.02 | $27.15 | $27.02 | $27.10 | $27.10 | 21,008 |
| 2024-10-07 | $27.07 | $27.08 | $26.96 | $26.97 | $26.97 | 1,323 |
| 2024-10-04 | $27.09 | $27.14 | $27.08 | $27.14 | $27.14 | 676 |
| 2024-10-03 | $27.20 | $27.20 | $26.98 | $27.06 | $27.06 | 41,584 |
| 2024-10-02 | $28.27 | $28.27 | $27.00 | $27.09 | $27.09 | 33,737 |
| 2024-10-01 | $27.12 | $27.12 | $26.98 | $27.04 | $27.04 | 833,521 |
| 2024-09-30 | $27.15 | $27.20 | $27.15 | $27.15 | $27.15 | 30,496 |
| 2024-09-27 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 5 |
| 2024-09-26 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 61 |
| 2024-09-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 61 |
| 2024-09-24 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 2 |
| 2024-09-23 | $27.11 | $27.14 | $27.11 | $27.14 | $27.14 | 874 |
| 2024-09-20 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 334 |
| 2024-09-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 159 |
| 2024-09-18 | $27.10 | $27.15 | $27.10 | $27.11 | $27.11 | 2,481 |
| 2024-09-17 | $27.11 | $27.11 | $27.09 | $27.11 | $27.11 | 655 |
| 2024-09-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 25 |
| 2024-09-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 9 |
| 2024-09-12 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 415 |
| 2024-09-11 | $27.06 | $27.06 | $27.02 | $27.06 | $27.06 | 415 |
| 2024-09-10 | $27.04 | $27.06 | $27.04 | $27.06 | $27.06 | 1,270 |
| 2024-09-09 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 3 |
| 2024-09-06 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 13 |
| 2024-09-05 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 75 |
| 2024-09-04 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 179 |
| 2024-09-03 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 61 |
| 2024-08-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
| 2024-08-29 | $26.99 | $27.02 | $26.99 | $27.02 | $27.02 | 210 |
| 2024-08-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2,440 |
| 2024-08-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 4 |
| 2024-08-26 | $26.82 | $27.00 | $26.82 | $27.00 | $27.00 | 641 |
| 2024-08-23 | $27.18 | $27.18 | $26.96 | $26.96 | $26.96 | 337 |
| 2024-08-22 | $26.95 | $26.96 | $26.94 | $26.96 | $26.96 | 755 |
| 2024-08-21 | $26.96 | $26.97 | $26.95 | $26.97 | $26.97 | 609 |
| 2024-08-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 4,752 |
| 2024-08-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 324 |
| 2024-08-16 | $26.95 | $27.02 | $26.94 | $27.02 | $27.02 | 3,650 |
| 2024-08-15 | $26.93 | $26.93 | $26.90 | $26.90 | $26.90 | 5,651 |
| 2024-08-14 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 3,343 |
| 2024-08-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 182 |
| 2024-08-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 89 |
| 2024-08-09 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 224 |
| 2024-08-08 | $26.67 | $26.69 | $26.67 | $26.67 | $26.67 | 25,296 |
| 2024-08-07 | $26.69 | $26.69 | $26.55 | $26.55 | $26.55 | 2,726 |
| 2024-08-06 | $26.56 | $26.65 | $26.56 | $26.61 | $26.61 | 701 |
| 2024-08-05 | $26.38 | $26.50 | $26.36 | $26.37 | $26.37 | 2,430 |
| 2024-08-02 | $26.65 | $26.69 | $26.64 | $26.68 | $26.68 | 3,462 |
| 2024-08-01 | $26.84 | $26.84 | $26.77 | $26.77 | $26.77 | 9,404 |
| 2024-07-31 | $26.86 | $26.88 | $26.73 | $26.85 | $26.85 | 10,598 |
| 2024-07-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 40 |
| 2024-07-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 172 |
| 2024-07-26 | $26.79 | $26.81 | $26.79 | $26.81 | $26.81 | 604 |
| 2024-07-25 | $26.77 | $26.77 | $26.76 | $26.76 | $26.76 | 103 |
| 2024-07-24 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 707 |
| 2024-07-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 109 |
| 2024-07-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2,567 |
| 2024-07-19 | $26.83 | $26.83 | $26.78 | $26.78 | $26.78 | 230 |
| 2024-07-18 | $26.63 | $26.78 | $26.63 | $26.78 | $26.78 | 537 |
| 2024-07-17 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 21 |
| 2024-07-16 | $26.86 | $26.86 | $26.80 | $26.81 | $26.81 | 442 |
| 2024-07-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 50 |
| 2024-07-12 | $26.85 | $26.85 | $26.84 | $26.84 | $26.84 | 4,421 |
| 2024-07-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 2,962 |
| 2024-07-10 | $26.81 | $26.82 | $26.75 | $26.75 | $26.75 | 2,962 |
| 2024-07-09 | $26.76 | $26.82 | $26.76 | $26.79 | $26.79 | 1,673 |
| 2024-07-08 | $26.79 | $26.79 | $26.78 | $26.78 | $26.78 | 173 |
| 2024-07-05 | $26.77 | $26.77 | $26.72 | $26.75 | $26.75 | 5,755 |
| 2024-07-03 | $26.73 | $26.73 | $26.67 | $26.73 | $26.73 | 58,357 |
| 2024-07-02 | $26.72 | $26.77 | $26.71 | $26.74 | $26.74 | 10,424 |
| 2024-07-01 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 1,151 |
| 2024-06-28 | $26.73 | $26.73 | $26.71 | $26.71 | $26.71 | 349 |
| 2024-06-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 36 |
| 2024-06-26 | $26.72 | $26.74 | $26.63 | $26.63 | $26.63 | 7,646 |
| 2024-06-25 | $26.72 | $26.72 | $26.69 | $26.69 | $26.69 | 500 |
| 2024-06-24 | $26.71 | $26.71 | $26.68 | $26.68 | $26.68 | 124 |
| 2024-06-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 102 |
| 2024-06-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 25 |
| 2024-06-18 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 24 |
| 2024-06-17 | $26.61 | $26.66 | $26.61 | $26.65 | $26.65 | 764 |
| 2024-06-14 | $26.65 | $26.65 | $26.61 | $26.64 | $26.64 | 540 |
| 2024-06-13 | $26.66 | $26.66 | $26.58 | $26.58 | $26.58 | 3,087 |
| 2024-06-12 | $26.64 | $26.66 | $26.62 | $26.62 | $26.62 | 453 |
| 2024-06-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 16 |
| 2024-06-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 132 |
| 2024-06-07 | $26.48 | $26.58 | $26.33 | $26.58 | $26.58 | 1,159 |
| 2024-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 5,373 |
| 2024-06-05 | $26.53 | $26.57 | $26.53 | $26.57 | $26.57 | 1,100 |
| 2024-06-04 | $26.52 | $26.52 | $26.48 | $26.49 | $26.49 | 3,217 |
| 2024-06-03 | $26.48 | $26.49 | $26.46 | $26.49 | $26.49 | 2,148 |
| 2024-05-31 | $26.46 | $26.49 | $26.46 | $26.49 | $26.49 | 1,024 |
| 2024-05-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 98 |
| 2024-05-29 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2024-05-28 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2024-05-24 | $26.47 | $26.49 | $26.47 | $26.49 | $26.49 | 410 |
| 2024-05-23 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 77 |
| 2024-05-22 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 4 |
| 2024-05-21 | $26.51 | $26.52 | $26.51 | $26.52 | $26.52 | 445 |
| 2024-05-20 | $26.48 | $26.48 | $26.47 | $26.47 | $26.47 | 263 |
| 2024-05-17 | $26.48 | $26.48 | $26.44 | $26.46 | $26.46 | 472 |
| 2024-05-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2024-05-15 | $26.42 | $26.42 | $26.39 | $26.39 | $26.39 | 8,488 |
| 2024-05-14 | $26.38 | $26.40 | $26.38 | $26.38 | $26.38 | 481 |
| 2024-05-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 13 |
| 2024-05-10 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 119 |
| 2024-05-09 | $26.30 | $26.33 | $26.30 | $26.33 | $26.33 | 552 |
| 2024-05-08 | $26.27 | $26.29 | $26.23 | $26.23 | $26.23 | 4,300 |
| 2024-05-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 335 |
| 2024-05-06 | $26.25 | $26.27 | $26.25 | $26.27 | $26.27 | 233 |
| 2024-05-03 | $26.24 | $26.24 | $26.16 | $26.21 | $26.21 | 1,631 |
| 2024-05-02 | $26.11 | $26.12 | $26.07 | $26.08 | $26.08 | 7,209 |
| 2024-05-01 | $26.01 | $26.11 | $25.99 | $26.02 | $26.02 | 24,201 |
| 2024-04-30 | $26.18 | $26.18 | $26.06 | $26.06 | $26.06 | 709 |
| 2024-04-29 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2024-04-26 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 33 |
| 2024-04-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
| 2024-04-24 | $26.04 | $26.09 | $26.04 | $26.08 | $26.08 | 731 |
| 2024-04-23 | $26.02 | $26.03 | $26.02 | $26.02 | $26.02 | 18,200 |
| 2024-04-22 | $25.86 | $25.95 | $25.85 | $25.95 | $25.95 | 400 |
| 2024-04-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 17 |
| 2024-04-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 961 |
| 2024-04-17 | $25.89 | $25.89 | $25.88 | $25.88 | $25.88 | 207 |
| 2024-04-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 16 |
| 2024-04-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 16 |
| 2024-04-12 | $26.03 | $26.07 | $26.00 | $26.00 | $26.00 | 1,350 |
| 2024-04-11 | $26.07 | $26.10 | $26.07 | $26.10 | $26.10 | 235 |
| 2024-04-10 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 16 |
| 2024-04-09 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 602 |
| 2024-04-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 6,156 |
| 2024-04-05 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 188 |
| 2024-04-04 | $25.99 | $26.01 | $25.99 | $26.00 | $26.00 | 8,809 |
| 2024-04-03 | $26.06 | $26.08 | $26.05 | $26.08 | $26.08 | 3,610 |
| 2024-04-02 | $26.07 | $26.08 | $26.07 | $26.07 | $26.07 | 2,133 |
| 2024-04-01 | $26.12 | $26.13 | $26.09 | $26.13 | $26.13 | 10,659 |
| 2024-03-28 | $26.12 | $26.13 | $26.12 | $26.13 | $26.13 | 16,185 |
| 2024-03-27 | $26.07 | $26.11 | $26.07 | $26.11 | $26.11 | 421 |
| 2024-03-26 | $26.06 | $26.06 | $26.05 | $26.05 | $26.05 | 3,521 |
| 2024-03-25 | $26.06 | $26.10 | $26.06 | $26.08 | $26.08 | 887 |
| 2024-03-22 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 58 |
| 2024-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 62 |
| 2024-03-20 | $25.99 | $26.05 | $25.99 | $26.05 | $26.05 | 374 |
| 2024-03-19 | $25.99 | $25.99 | $25.97 | $25.99 | $25.99 | 1,339 |
| 2024-03-18 | $25.97 | $25.97 | $25.92 | $25.92 | $25.92 | 14,295 |
| 2024-03-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 29 |
| 2024-03-14 | $26.03 | $26.03 | $25.92 | $25.94 | $25.94 | 535 |
| 2024-03-13 | $25.96 | $25.96 | $25.95 | $25.96 | $25.96 | 500 |
| 2024-03-12 | $25.96 | $25.96 | $25.95 | $25.95 | $25.95 | 3,902 |
| 2024-03-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 25 |
| 2024-03-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 86 |
| 2024-03-07 | $25.92 | $25.95 | $25.92 | $25.95 | $25.95 | 685 |
| 2024-03-06 | $25.92 | $25.92 | $25.89 | $25.89 | $25.89 | 106 |
| 2024-03-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 7,952 |
| 2024-03-04 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 707 |
| 2024-03-01 | $25.94 | $25.94 | $25.90 | $25.90 | $25.90 | 7,752 |
| 2024-02-29 | $25.84 | $25.87 | $25.84 | $25.86 | $25.86 | 795 |
| 2024-02-28 | $25.88 | $25.88 | $25.80 | $25.83 | $25.83 | 3,550 |
| 2024-02-27 | $25.82 | $25.82 | $25.81 | $25.81 | $25.81 | 8,050 |
| 2024-02-26 | $25.84 | $25.84 | $25.82 | $25.82 | $25.82 | 427 |
| 2024-02-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 784 |
| 2024-02-22 | $25.78 | $25.81 | $25.78 | $25.81 | $25.81 | 1,442 |
| 2024-02-21 | $25.64 | $25.68 | $25.64 | $25.68 | $25.68 | 165 |
| 2024-02-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 113 |
| 2024-02-16 | $25.72 | $25.72 | $25.68 | $25.68 | $25.68 | 8,003 |
| 2024-02-15 | $25.70 | $25.72 | $25.69 | $25.72 | $25.72 | 2,013 |
| 2024-02-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 11 |
| 2024-02-13 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 707 |
| 2024-02-12 | $25.78 | $25.79 | $25.72 | $25.73 | $25.73 | 1,476 |
| 2024-02-09 | $25.70 | $25.71 | $25.69 | $25.71 | $25.71 | 13,760 |
| 2024-02-08 | $25.74 | $25.74 | $25.69 | $25.69 | $25.69 | 1,004 |
| 2024-02-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 4,046 |
| 2024-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 49 |
| 2024-02-05 | $25.58 | $25.65 | $25.58 | $25.62 | $25.62 | 788 |
| 2024-02-02 | $25.60 | $25.63 | $25.57 | $25.63 | $25.63 | 777 |
| 2024-02-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 3 |
| 2024-01-31 | $25.42 | $25.42 | $25.37 | $25.37 | $25.37 | 11,584 |
| 2024-01-30 | $25.57 | $25.57 | $25.54 | $25.57 | $25.57 | 2,676 |
| 2024-01-29 | $25.55 | $25.63 | $25.55 | $25.63 | $25.63 | 7,902 |
| 2024-01-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 15 |
| 2024-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 19 |
| 2024-01-24 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 9,613 |
| 2024-01-23 | $25.47 | $25.51 | $25.46 | $25.51 | $25.51 | 1,876 |
| 2024-01-22 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 800 |
| 2024-01-19 | $25.38 | $25.41 | $25.38 | $25.41 | $25.41 | 200 |
| 2024-01-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 56 |
| 2024-01-17 | $25.18 | $25.20 | $25.14 | $25.14 | $25.14 | 11,592 |
| 2024-01-16 | $25.25 | $25.25 | $25.23 | $25.23 | $25.23 | 377 |
| 2024-01-12 | $25.30 | $25.33 | $25.30 | $25.30 | $25.30 | 399 |
| 2024-01-11 | $25.25 | $25.27 | $25.17 | $25.27 | $25.27 | 4,610 |
| 2024-01-10 | $25.24 | $25.27 | $25.22 | $25.23 | $25.23 | 6,235 |
| 2024-01-09 | $25.22 | $25.22 | $25.19 | $25.19 | $25.19 | 501 |
| 2024-01-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 31 |
| 2024-01-05 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 100 |
| 2024-01-04 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 15,320 |
| 2024-01-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 65 |
| 2024-01-02 | $25.11 | $25.14 | $25.10 | $25.12 | $25.12 | 204,707 |
| 2023-12-29 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 189 |
| 2023-12-28 | $25.24 | $25.24 | $25.17 | $25.19 | $25.19 | 8,085 |
| 2023-12-27 | $25.17 | $25.21 | $25.17 | $25.19 | $25.19 | 460 |
| 2023-12-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 43 |
| 2023-12-22 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 3,114 |
| 2023-12-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 356 |
| 2023-12-20 | $25.16 | $25.16 | $24.98 | $24.98 | $24.98 | 838 |
| 2023-12-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 27 |
| 2023-12-18 | $25.04 | $25.13 | $25.04 | $25.08 | $25.08 | 6,324 |
| 2023-12-15 | $25.05 | $25.07 | $24.98 | $24.98 | $24.98 | 6,745 |
| 2023-12-14 | $25.03 | $25.03 | $25.00 | $25.03 | $25.03 | 385 |
| 2023-12-13 | $24.86 | $24.99 | $24.83 | $24.98 | $24.98 | 4,255 |
| 2023-12-12 | $24.83 | $24.88 | $24.83 | $24.85 | $24.85 | 2,150 |
| 2023-12-11 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 4,821 |
| 2023-12-08 | $24.64 | $24.78 | $24.64 | $24.77 | $24.77 | 746 |
| 2023-12-07 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 1,911 |
| 2023-12-06 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 4,232 |
| 2023-12-05 | $24.67 | $24.67 | $24.64 | $24.64 | $24.64 | 1,122 |
| 2023-12-04 | $24.63 | $24.65 | $24.63 | $24.65 | $24.65 | 3,953 |
| 2023-12-01 | $24.60 | $24.71 | $24.60 | $24.71 | $24.71 | 204 |
| 2023-11-30 | $24.60 | $24.64 | $24.60 | $24.64 | $24.64 | 4,080 |
| 2023-11-29 | $24.59 | $24.62 | $24.58 | $24.58 | $24.58 | 1,871 |
| 2023-11-28 | $24.54 | $24.61 | $24.54 | $24.61 | $24.61 | 6,778 |
| 2023-11-27 | $24.57 | $24.61 | $24.52 | $24.52 | $24.52 | 26,794 |
| 2023-11-24 | $24.57 | $24.58 | $24.57 | $24.58 | $24.58 | 1,800 |
| 2023-11-22 | $24.60 | $24.60 | $24.59 | $24.59 | $24.59 | 256 |
| 2023-11-21 | $24.55 | $25.02 | $24.51 | $24.54 | $24.54 | 10,851 |
| 2023-11-20 | $24.49 | $24.58 | $24.49 | $24.53 | $24.53 | 6,834 |
| 2023-11-17 | $24.43 | $24.48 | $24.43 | $24.45 | $24.45 | 15,366 |
| 2023-11-16 | $24.40 | $24.46 | $24.36 | $24.36 | $24.36 | 28,944 |
| 2023-11-15 | $24.48 | $24.48 | $24.40 | $24.40 | $24.40 | 397 |
| 2023-11-14 | $24.45 | $24.47 | $24.40 | $24.40 | $24.40 | 4,692 |
| 2023-11-13 | $24.11 | $24.17 | $24.11 | $24.15 | $24.15 | 334 |
| 2023-11-10 | $24.04 | $24.16 | $24.04 | $24.16 | $24.16 | 2,936 |
| 2023-11-09 | $23.97 | $23.97 | $23.94 | $23.94 | $23.94 | 900 |
| 2023-11-08 | $24.01 | $24.10 | $23.82 | $23.82 | $23.82 | 8,269 |
| 2023-11-07 | $24.03 | $24.05 | $24.03 | $24.04 | $24.04 | 288 |
| 2023-11-06 | $23.97 | $24.02 | $23.96 | $23.99 | $23.99 | 5,038 |
| 2023-11-03 | $23.99 | $24.01 | $23.97 | $23.98 | $23.98 | 2,226 |
| 2023-11-02 | $23.80 | $23.83 | $23.80 | $23.83 | $23.83 | 2,777 |
| 2023-11-01 | $23.53 | $23.59 | $23.49 | $23.59 | $23.59 | 3,007 |
| 2023-10-31 | $23.42 | $23.44 | $23.42 | $23.44 | $23.44 | 317 |
| 2023-10-30 | $23.38 | $23.38 | $23.29 | $23.29 | $23.29 | 25,266 |
| 2023-10-27 | $23.20 | $23.20 | $23.14 | $23.18 | $23.18 | 7,329 |
| 2023-10-26 | $23.28 | $23.28 | $23.22 | $23.22 | $23.22 | 3,028 |
| 2023-10-25 | $23.40 | $23.40 | $23.37 | $23.38 | $23.38 | 507 |
| 2023-10-24 | $23.49 | $23.57 | $23.49 | $23.57 | $23.57 | 1,419 |
| 2023-10-23 | $23.56 | $23.56 | $23.44 | $23.47 | $23.47 | 12,318 |
| 2023-10-20 | $23.52 | $23.52 | $23.49 | $23.49 | $23.49 | 1,361 |
| 2023-10-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 13 |
| 2023-10-18 | $23.82 | $23.83 | $23.70 | $23.70 | $23.70 | 11,901 |
| 2023-10-17 | $23.94 | $23.96 | $23.89 | $23.96 | $23.96 | 57,677 |
| 2023-10-16 | $23.94 | $23.95 | $23.93 | $23.94 | $23.94 | 2,903 |
| 2023-10-13 | $23.83 | $23.83 | $23.78 | $23.78 | $23.78 | 426 |
| 2023-10-12 | $23.95 | $23.98 | $23.82 | $23.85 | $23.85 | 2,836 |
| 2023-10-11 | $23.97 | $23.97 | $23.86 | $23.92 | $23.92 | 5,800 |
| 2023-10-10 | $23.81 | $23.96 | $23.81 | $23.87 | $23.87 | 4,368 |
| 2023-10-09 | $23.68 | $23.75 | $23.65 | $23.65 | $23.65 | 9,776 |
| 2023-10-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 24,423 |
| 2023-10-05 | $23.59 | $23.59 | $23.55 | $23.55 | $23.55 | 24,423 |
| 2023-10-04 | $23.52 | $23.58 | $23.50 | $23.58 | $23.58 | 197,630 |
| 2023-10-03 | $23.47 | $23.47 | $23.44 | $23.45 | $23.45 | 1,583 |
| 2023-10-02 | $23.67 | $23.68 | $23.58 | $23.64 | $23.64 | 4,835 |
| 2023-09-29 | $23.75 | $23.75 | $23.65 | $23.65 | $23.65 | 568 |
| 2023-09-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 9 |
| 2023-09-27 | $23.49 | $23.52 | $23.49 | $23.52 | $23.52 | 2,003 |
| 2023-09-26 | $23.53 | $23.53 | $23.45 | $23.45 | $23.45 | 4,255 |
| 2023-09-25 | $23.60 | $23.69 | $23.60 | $23.69 | $23.69 | 510 |
| 2023-09-22 | $23.67 | $23.67 | $23.62 | $23.62 | $23.62 | 1,058 |
| 2023-09-21 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 826 |
| 2023-09-20 | $23.80 | $23.80 | $23.73 | $23.75 | $23.75 | 704 |
| 2023-09-19 | $23.75 | $23.77 | $23.73 | $23.77 | $23.77 | 4,111 |
| 2023-09-18 | $23.76 | $23.76 | $23.75 | $23.76 | $23.76 | 454 |
| 2023-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
| 2023-09-14 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 14,544 |
| 2023-09-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 8 |
| 2023-09-12 | $23.69 | $23.72 | $23.68 | $23.71 | $23.71 | 2,152 |
| 2023-09-11 | $23.69 | $23.69 | $23.55 | $23.55 | $23.55 | 8,265 |
| 2023-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 940 |
| 2023-09-07 | $23.65 | $23.67 | $23.63 | $23.67 | $23.67 | 940 |
| 2023-09-06 | $23.68 | $23.68 | $23.67 | $23.67 | $23.67 | 109 |
| 2023-09-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 400 |
| 2023-09-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4 |
| 2023-08-31 | $23.69 | $23.69 | $23.67 | $23.67 | $23.67 | 656 |
| 2023-08-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2023-08-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2023-08-28 | $23.55 | $23.60 | $23.51 | $23.51 | $23.51 | 8,401 |
| 2023-08-25 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 11,700 |
| 2023-08-24 | $23.56 | $23.56 | $23.43 | $23.43 | $23.43 | 2,662 |
| 2023-08-23 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 100 |
| 2023-08-22 | $23.41 | $23.42 | $23.41 | $23.42 | $23.42 | 100 |
| 2023-08-21 | $23.36 | $23.44 | $23.36 | $23.44 | $23.44 | 405 |
| 2023-08-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2023-08-17 | $23.39 | $23.40 | $23.32 | $23.34 | $23.34 | 7,283 |
| 2023-08-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-08-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 248 |
| 2023-08-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 248 |
| 2023-08-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
| 2023-08-10 | $23.54 | $23.54 | $23.42 | $23.45 | $23.45 | 2,514 |
| 2023-08-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 182 |
| 2023-08-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 4,443 |
| 2023-08-07 | $23.45 | $23.45 | $23.43 | $23.43 | $23.43 | 4,443 |
| 2023-08-04 | $23.52 | $23.52 | $23.42 | $23.42 | $23.42 | 1,008 |
| 2023-08-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 251 |
| 2023-08-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 25 |
| 2023-08-01 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 10,181 |
| 2023-07-31 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 5 |
| 2023-07-28 | $23.48 | $23.52 | $23.48 | $23.52 | $23.52 | 366 |
| 2023-07-27 | $23.55 | $23.56 | $23.46 | $23.46 | $23.46 | 456 |
| 2023-07-26 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 1,505 |
| 2023-07-25 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 426 |
| 2023-07-24 | $23.44 | $23.47 | $23.44 | $23.47 | $23.47 | 100 |
| 2023-07-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 45 |
| 2023-07-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 71 |
| 2023-07-19 | $23.42 | $23.45 | $23.41 | $23.45 | $23.45 | 2,000 |
| 2023-07-18 | $23.40 | $23.45 | $23.40 | $23.45 | $23.45 | 101 |
| 2023-07-17 | $23.39 | $23.44 | $23.37 | $23.37 | $23.37 | 5,567 |
| 2023-07-14 | $23.43 | $23.43 | $23.40 | $23.40 | $23.40 | 366 |
| 2023-07-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 73 |
| 2023-07-12 | $23.33 | $23.35 | $23.33 | $23.35 | $23.35 | 103 |
| 2023-07-11 | $23.23 | $23.29 | $23.23 | $23.29 | $23.29 | 3,173 |
| 2023-07-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 8,374 |
| 2023-07-07 | $23.25 | $23.29 | $23.22 | $23.22 | $23.22 | 14,923 |
| 2023-07-06 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 5,013 |
| 2023-07-05 | $23.30 | $23.30 | $23.24 | $23.27 | $23.27 | 5,013 |
| 2023-07-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-06-30 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 87 |
| 2023-06-29 | $23.17 | $23.21 | $23.17 | $23.21 | $23.21 | 2,656 |
| 2023-06-28 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 2,175 |
| 2023-06-27 | $23.20 | $23.20 | $23.17 | $23.17 | $23.17 | 10,491 |
| 2023-06-26 | $23.10 | $23.12 | $23.06 | $23.07 | $23.07 | 799 |
| 2023-06-23 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 179 |
| 2023-06-22 | $23.15 | $23.15 | $23.12 | $23.12 | $23.12 | 5,380 |
| 2023-06-21 | $23.06 | $23.13 | $23.06 | $23.13 | $23.13 | 11,181 |
| 2023-06-20 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-06-16 | $23.14 | $23.14 | $23.12 | $23.14 | $23.14 | 1,157 |
| 2023-06-15 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 468 |
| 2023-06-14 | $23.04 | $23.07 | $23.01 | $23.05 | $23.05 | 11,065 |
| 2023-06-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 25 |
| 2023-06-12 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 147 |
| 2023-06-09 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 1,412 |
| 2023-06-08 | $22.84 | $22.93 | $22.83 | $22.91 | $22.91 | 4,826 |
| 2023-06-07 | $22.84 | $22.90 | $22.70 | $22.70 | $22.70 | 32,036 |
| 2023-06-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 6 |
| 2023-06-05 | $22.82 | $22.88 | $22.63 | $22.63 | $22.63 | 18,150 |
| 2023-06-02 | $22.86 | $22.86 | $22.84 | $22.84 | $22.84 | 12,380 |
| 2023-06-01 | $22.69 | $22.72 | $22.67 | $22.67 | $22.67 | 36,556 |
| 2023-05-31 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 56 |
| 2023-05-30 | $22.65 | $22.65 | $22.61 | $22.61 | $22.61 | 562 |
| 2023-05-26 | $22.58 | $22.65 | $22.58 | $22.61 | $22.61 | 3,474 |
| 2023-05-25 | $22.44 | $22.45 | $22.43 | $22.45 | $22.45 | 401 |
| 2023-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 26,482 |
| 2023-05-23 | $22.46 | $22.49 | $22.44 | $22.44 | $22.44 | 26,482 |
| 2023-05-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 42 |
| 2023-05-19 | $22.55 | $22.57 | $22.52 | $22.52 | $22.52 | 8,744 |
| 2023-05-18 | $22.52 | $22.56 | $22.52 | $22.56 | $22.56 | 110 |
| 2023-05-17 | $22.40 | $22.45 | $22.40 | $22.45 | $22.45 | 700 |
| 2023-05-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 98 |
| 2023-05-15 | $22.37 | $22.38 | $22.37 | $22.38 | $22.38 | 123 |
| 2023-05-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 7,722 |
| 2023-05-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 7,722 |
| 2023-05-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 747 |
| 2023-05-09 | $22.28 | $22.29 | $22.28 | $22.29 | $22.29 | 747 |
| 2023-05-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-05-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 10 |
| 2023-05-04 | $22.07 | $22.08 | $22.07 | $22.08 | $22.08 | 1,202 |
| 2023-05-03 | $22.26 | $22.28 | $22.18 | $22.18 | $22.18 | 367 |
| 2023-05-02 | $22.25 | $22.29 | $22.25 | $22.25 | $22.25 | 286 |
| 2023-05-01 | $22.42 | $22.42 | $22.38 | $22.38 | $22.38 | 1,303 |
| 2023-04-28 | $22.36 | $22.36 | $22.33 | $22.36 | $22.36 | 946 |
| 2023-04-27 | $22.17 | $22.27 | $22.17 | $22.27 | $22.27 | 178 |
| 2023-04-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 15,382 |
| 2023-04-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 34 |
| 2023-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2023-04-20 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 3,225 |
| 2023-04-19 | $22.28 | $22.32 | $22.27 | $22.27 | $22.27 | 3,225 |
| 2023-04-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 20 |
| 2023-04-17 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 8 |
| 2023-04-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2023-04-12 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 68 |
| 2023-04-11 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 18 |
| 2023-04-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-06 | $22.07 | $22.10 | $22.07 | $22.10 | $22.10 | 123 |
| 2023-04-05 | $22.08 | $22.08 | $22.05 | $22.05 | $22.05 | 588 |
| 2023-04-04 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 1,418 |
| 2023-04-03 | $22.05 | $22.14 | $22.05 | $22.07 | $22.07 | 5,642 |
| 2023-03-31 | $21.98 | $22.07 | $21.98 | $22.07 | $22.07 | 14,665 |
| 2023-03-30 | $21.87 | $21.91 | $21.87 | $21.91 | $21.91 | 504 |
| 2023-03-29 | $21.83 | $21.85 | $21.83 | $21.85 | $21.85 | 366 |
| 2023-03-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2023-03-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 47 |
| 2023-03-23 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 47 |
| 2023-03-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 13 |
| 2023-03-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 13 |
| 2023-03-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 23 |
| 2023-03-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 700 |
| 2023-03-16 | $21.34 | $21.59 | $21.33 | $21.59 | $21.59 | 700 |
| 2023-03-15 | $21.36 | $21.36 | $21.19 | $21.19 | $21.19 | 8,873 |
| 2023-03-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2023-03-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 3 |
| 2023-03-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 843 |
| 2023-03-09 | $21.66 | $21.66 | $21.44 | $21.44 | $21.44 | 843 |
| 2023-03-08 | $21.67 | $21.67 | $21.66 | $21.66 | $21.66 | 191 |
| 2023-03-07 | $21.73 | $21.74 | $21.59 | $21.59 | $21.59 | 8,708 |
| 2023-03-06 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2023-03-03 | $21.76 | $21.80 | $21.76 | $21.80 | $21.80 | 15,558 |
| 2023-03-02 | $21.54 | $21.63 | $21.54 | $21.63 | $21.63 | 1,357 |
| 2023-03-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-02-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 75 |
| 2023-02-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 75 |
| 2023-02-24 | $21.56 | $21.60 | $21.56 | $21.56 | $21.56 | 381 |
| 2023-02-23 | $21.62 | $21.70 | $21.55 | $21.55 | $21.55 | 8,205 |
| 2023-02-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 13 |
| 2023-02-21 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-02-17 | $21.76 | $21.83 | $21.76 | $21.83 | $21.83 | 255 |
| 2023-02-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2023-02-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 4 |
| 2023-02-14 | $22.00 | $22.01 | $21.96 | $21.96 | $21.96 | 7,724 |
| 2023-02-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 26 |
| 2023-02-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 11 |
| 2023-02-09 | $21.86 | $21.87 | $21.80 | $21.80 | $21.80 | 638 |
| 2023-02-08 | $21.93 | $21.93 | $21.89 | $21.89 | $21.89 | 15,478 |
| 2023-02-07 | $21.87 | $22.01 | $21.87 | $22.01 | $22.01 | 701 |
| 2023-02-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 778 |
| 2023-02-03 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 778 |
| 2023-02-02 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2023-02-01 | $21.79 | $21.91 | $21.79 | $21.91 | $21.91 | 600 |
| 2023-01-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 7 |
| 2023-01-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 7 |
| 2023-01-27 | $21.82 | $21.85 | $21.79 | $21.79 | $21.79 | 1,546 |
| 2023-01-26 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 378 |
| 2023-01-25 | $21.54 | $21.65 | $21.54 | $21.63 | $21.63 | 1,208 |
| 2023-01-24 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 421 |
| 2023-01-23 | $21.64 | $21.64 | $21.62 | $21.62 | $21.62 | 136 |
| 2023-01-20 | $21.32 | $21.49 | $21.32 | $21.49 | $21.49 | 1,617 |
| 2023-01-19 | $21.26 | $21.29 | $21.26 | $21.29 | $21.29 | 200 |
| 2023-01-18 | $21.41 | $21.42 | $21.37 | $21.37 | $21.37 | 2,132 |
| 2023-01-17 | $21.53 | $21.55 | $21.49 | $21.49 | $21.49 | 911 |
| 2023-01-13 | $21.46 | $21.51 | $21.46 | $21.51 | $21.51 | 279 |
| 2023-01-12 | $21.41 | $21.48 | $21.41 | $21.44 | $21.44 | 9,260 |
| 2023-01-11 | $21.32 | $21.40 | $21.30 | $21.40 | $21.40 | 3,092 |
| 2023-01-10 | $21.20 | $21.24 | $21.20 | $21.24 | $21.24 | 139 |
| 2023-01-09 | $21.19 | $21.26 | $21.16 | $21.16 | $21.16 | 2,119 |
| 2023-01-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-01-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1 |
| 2023-01-04 | $20.95 | $20.99 | $20.90 | $20.97 | $20.97 | 1,912 |
| 2023-01-03 | $20.93 | $20.93 | $20.86 | $20.92 | $20.92 | 19,135 |
| 2022-12-30 | $20.94 | $20.94 | $20.84 | $20.93 | $20.93 | 3,261 |
| 2022-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-12-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2022-12-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-12-23 | $20.95 | $20.97 | $20.95 | $20.97 | $20.97 | 1,270 |
| 2022-12-22 | $20.82 | $20.86 | $20.73 | $20.86 | $20.86 | 2,300 |
| 2022-12-21 | $21.04 | $21.07 | $21.03 | $21.04 | $21.04 | 6,135 |
| 2022-12-20 | $20.88 | $20.88 | $20.86 | $20.88 | $20.88 | 229 |
| 2022-12-19 | $20.91 | $20.91 | $20.79 | $20.82 | $20.82 | 17,309 |
| 2022-12-16 | $20.89 | $20.92 | $20.86 | $20.92 | $20.92 | 3,660 |
| 2022-12-15 | $21.17 | $21.17 | $21.05 | $21.05 | $21.05 | 741 |
| 2022-12-14 | $21.30 | $21.31 | $21.25 | $21.28 | $21.28 | 3,633 |
| 2022-12-13 | $21.43 | $21.43 | $21.32 | $21.32 | $21.32 | 457 |
| 2022-12-12 | $21.15 | $21.24 | $21.09 | $21.24 | $21.24 | 7,752 |
| 2022-12-09 | $21.18 | $21.18 | $21.11 | $21.11 | $21.11 | 2,866 |
| 2022-12-08 | $21.17 | $21.18 | $21.15 | $21.17 | $21.17 | 2,188 |
| 2022-12-07 | $21.07 | $21.09 | $21.07 | $21.09 | $21.09 | 950 |
| 2022-12-06 | $21.10 | $21.11 | $20.93 | $20.93 | $20.93 | 10,043 |
| 2022-12-05 | $21.36 | $21.37 | $21.23 | $21.23 | $21.23 | 3,588 |
| 2022-12-02 | $21.31 | $21.38 | $21.31 | $21.38 | $21.38 | 2,001 |
| 2022-12-01 | $21.40 | $21.40 | $21.39 | $21.39 | $21.39 | 4,000 |
| 2022-11-30 | $21.31 | $21.39 | $21.31 | $21.39 | $21.39 | 577 |
| 2022-11-29 | $21.15 | $21.15 | $21.09 | $21.10 | $21.10 | 2,547 |
| 2022-11-28 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-11-25 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 64 |
| 2022-11-23 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 64 |
| 2022-11-22 | $21.14 | $21.18 | $21.13 | $21.18 | $21.18 | 2,000 |
| 2022-11-21 | $21.07 | $21.07 | $21.04 | $21.04 | $21.04 | 2,022 |
| 2022-11-18 | $21.11 | $21.11 | $21.05 | $21.05 | $21.05 | 600 |
| 2022-11-17 | $20.97 | $21.00 | $20.96 | $21.00 | $21.00 | 2,200 |
| 2022-11-16 | $21.04 | $21.07 | $21.04 | $21.05 | $21.05 | 4,270 |
| 2022-11-15 | $21.19 | $21.19 | $21.09 | $21.09 | $21.09 | 3,625 |
| 2022-11-14 | $21.06 | $21.10 | $21.04 | $21.04 | $21.04 | 29,151 |
| 2022-11-11 | $21.04 | $21.10 | $21.02 | $21.10 | $21.10 | 2,009 |
| 2022-11-10 | $20.85 | $21.04 | $20.79 | $21.00 | $21.00 | 9,503 |
| 2022-11-09 | $20.51 | $20.51 | $20.44 | $20.46 | $20.46 | 5,293 |
| 2022-11-08 | $20.66 | $20.68 | $20.66 | $20.68 | $20.68 | 2,024 |
| 2022-11-07 | $20.56 | $20.65 | $20.51 | $20.65 | $20.65 | 4,617 |
| 2022-11-04 | $20.54 | $20.54 | $20.50 | $20.50 | $20.50 | 2,201 |
| 2022-11-03 | $20.41 | $20.44 | $20.38 | $20.38 | $20.38 | 4,759 |
| 2022-11-02 | $20.64 | $20.78 | $20.48 | $20.48 | $20.48 | 17,359 |
| 2022-11-01 | $20.72 | $20.73 | $20.65 | $20.65 | $20.65 | 10,523 |
| 2022-10-31 | $20.74 | $20.74 | $20.73 | $20.73 | $20.73 | 278 |
| 2022-10-28 | $20.51 | $20.76 | $20.51 | $20.76 | $20.76 | 5,000 |
| 2022-10-27 | $20.63 | $20.66 | $20.55 | $20.55 | $20.55 | 2,909 |
| 2022-10-26 | $20.57 | $20.70 | $20.56 | $20.56 | $20.56 | 7,564 |
| 2022-10-25 | $20.54 | $20.63 | $20.54 | $20.62 | $20.62 | 1,596 |
| 2022-10-24 | $20.34 | $20.46 | $20.34 | $20.45 | $20.45 | 1,896 |
| 2022-10-21 | $20.19 | $20.33 | $20.18 | $20.33 | $20.33 | 11,728 |
| 2022-10-20 | $20.18 | $20.25 | $20.07 | $20.10 | $20.10 | 4,622 |
| 2022-10-19 | $20.24 | $20.24 | $20.14 | $20.18 | $20.18 | 6,979 |
| 2022-10-18 | $20.33 | $20.33 | $20.18 | $20.23 | $20.23 | 4,309 |
| 2022-10-17 | $20.11 | $20.16 | $20.09 | $20.09 | $20.09 | 19,206 |
| 2022-10-14 | $20.14 | $20.14 | $19.88 | $19.88 | $19.88 | 1,154 |
| 2022-10-13 | $19.62 | $20.17 | $19.62 | $20.13 | $20.13 | 7,778 |
| 2022-10-12 | $19.88 | $19.90 | $19.84 | $19.84 | $19.84 | 572 |
| 2022-10-11 | $19.91 | $20.00 | $19.87 | $19.87 | $19.87 | 1,644 |
| 2022-10-10 | $20.09 | $20.09 | $19.93 | $19.97 | $19.97 | 3,133 |
| 2022-10-07 | $20.28 | $20.28 | $20.05 | $20.08 | $20.08 | 13,662 |
| 2022-10-06 | $20.51 | $20.51 | $20.37 | $20.38 | $20.38 | 10,436 |
| 2022-10-05 | $20.43 | $20.55 | $20.34 | $20.47 | $20.47 | 71,610 |
| 2022-10-04 | $20.48 | $20.51 | $20.44 | $20.50 | $20.50 | 120,715 |
| 2022-10-03 | $20.09 | $20.28 | $20.09 | $20.21 | $20.21 | 47,792 |
| 2022-09-30 | $20.16 | $20.21 | $19.97 | $19.97 | $19.97 | 49,166 |
| 2022-09-29 | $20.20 | $20.20 | $20.05 | $20.10 | $20.10 | 21,405 |
| 2022-09-28 | $20.04 | $20.25 | $20.03 | $20.20 | $20.20 | 5,818 |
| 2022-09-27 | $20.15 | $20.15 | $19.99 | $20.01 | $20.01 | 2,200 |
| 2022-09-26 | $20.14 | $20.14 | $20.04 | $20.04 | $20.04 | 8,747 |
| 2022-09-23 | $20.10 | $20.10 | $20.02 | $20.04 | $20.04 | 5,355 |
| 2022-09-22 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 100 |
| 2022-09-21 | $20.22 | $20.22 | $20.19 | $20.19 | $20.19 | 100 |
| 2022-09-20 | $20.19 | $20.20 | $20.19 | $20.20 | $20.20 | 400 |
| 2022-09-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2022-09-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 92 |
| 2022-09-15 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 260 |
| 2022-09-14 | $20.22 | $20.22 | $20.20 | $20.22 | $20.22 | 500 |
| 2022-09-13 | $20.23 | $20.23 | $20.18 | $20.18 | $20.18 | 300 |
| 2022-09-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-09-09 | $20.31 | $20.31 | $20.29 | $20.29 | $20.29 | 1,001 |
| 2022-09-08 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 20,086 |
| 2022-09-07 | $20.22 | $20.25 | $20.22 | $20.22 | $20.22 | 20,086 |
| 2022-09-06 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1 |
| 2022-09-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2022-09-01 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-08-31 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 7,915 |
| 2022-08-30 | $20.20 | $20.20 | $20.17 | $20.17 | $20.17 | 7,915 |
| 2022-08-29 | $20.27 | $20.27 | $20.23 | $20.23 | $20.23 | 1,349 |
| 2022-08-26 | $20.28 | $20.30 | $20.21 | $20.21 | $20.21 | 10,700 |
| 2022-08-25 | $20.42 | $20.45 | $20.42 | $20.45 | $20.45 | 400 |
| 2022-08-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2022-08-23 | $20.39 | $20.39 | $20.36 | $20.36 | $20.36 | 1,501 |
| 2022-08-22 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2022-08-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-08-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-08-17 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 100 |
| 2022-08-16 | $20.73 | $20.73 | $20.72 | $20.72 | $20.72 | 100 |
| 2022-08-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-08-12 | $20.59 | $20.65 | $20.59 | $20.65 | $20.65 | 970 |
| 2022-08-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 4 |
| 2022-08-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2022-08-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 200 |
| 2022-08-08 | $20.43 | $20.43 | $20.36 | $20.36 | $20.36 | 200 |
| 2022-08-05 | $20.38 | $20.39 | $20.38 | $20.39 | $20.39 | 200 |
| 2022-08-04 | $20.38 | $20.39 | $20.38 | $20.39 | $20.39 | 100 |
| 2022-08-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 9,841 |
| 2022-08-02 | $20.30 | $20.30 | $20.28 | $20.28 | $20.28 | 9,841 |
| 2022-08-01 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2022-07-29 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 7,932 |
| 2022-07-28 | $20.27 | $20.29 | $20.23 | $20.23 | $20.23 | 7,932 |
| 2022-07-27 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2022-07-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-07-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-07-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 5,992 |
| 2022-07-21 | $20.03 | $20.11 | $20.03 | $20.10 | $20.10 | 5,992 |
| 2022-07-20 | $20.05 | $20.05 | $20.03 | $20.03 | $20.03 | 311 |
| 2022-07-19 | $19.97 | $19.99 | $19.97 | $19.99 | $19.99 | 600 |
| 2022-07-18 | $19.91 | $19.91 | $19.62 | $19.62 | $19.62 | 27,536 |
| 2022-07-15 | $19.82 | $19.86 | $19.82 | $19.86 | $19.86 | 543 |
| 2022-07-14 | $19.63 | $19.73 | $19.63 | $19.70 | $19.70 | 5,492 |
| 2022-07-13 | $19.74 | $19.75 | $19.71 | $19.71 | $19.71 | 11,205 |
| 2022-07-12 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 76 |
| 2022-07-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-07-08 | $19.86 | $19.91 | $19.80 | $19.80 | $19.80 | 13,359 |
| 2022-07-07 | $19.83 | $19.89 | $19.83 | $19.89 | $19.89 | 2,694 |
| 2022-07-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3 |
| 2022-07-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 3 |
| 2022-07-01 | $19.58 | $19.67 | $19.58 | $19.67 | $19.67 | 800 |
| 2022-06-30 | $19.61 | $19.62 | $19.59 | $19.60 | $19.60 | 2,800 |
| 2022-06-29 | $19.66 | $19.71 | $19.50 | $19.50 | $19.50 | 8,629 |
| 2022-06-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 2 |
| 2022-06-27 | $19.89 | $19.89 | $19.84 | $19.84 | $19.84 | 2,800 |
| 2022-06-24 | $19.83 | $19.86 | $19.82 | $19.86 | $19.86 | 748 |
| 2022-06-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10,801 |
| 2022-06-22 | $19.46 | $19.61 | $19.46 | $19.58 | $19.58 | 10,801 |
| 2022-06-21 | $19.60 | $19.60 | $19.56 | $19.58 | $19.58 | 60,635 |
| 2022-06-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 36,385 |
| 2022-06-16 | $19.36 | $19.38 | $19.28 | $19.28 | $19.28 | 36,385 |
| 2022-06-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-06-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2 |
| 2022-06-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2 |
| 2022-06-10 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 2 |
| 2022-06-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 2 |
| 2022-06-08 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 2 |
| 2022-06-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1 |
| 2022-06-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-06-03 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 2,001 |
| 2022-06-02 | $20.27 | $20.42 | $20.27 | $20.42 | $20.42 | 2,001 |
| 2022-06-01 | $20.39 | $20.39 | $20.35 | $20.35 | $20.35 | 8,148 |
| 2022-05-31 | $20.33 | $20.36 | $20.26 | $20.26 | $20.26 | 11,827 |
| 2022-05-27 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-05-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 23,536 |
| 2022-05-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 23,536 |
| 2022-05-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2022-05-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-05-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 15,743 |
| 2022-05-19 | $19.78 | $19.79 | $19.75 | $19.75 | $19.75 | 15,743 |
| 2022-05-18 | $19.93 | $19.93 | $19.82 | $19.82 | $19.82 | 8,274 |
| 2022-05-17 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2022-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-05-13 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2 |
| 2022-05-12 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 7,864 |
| 2022-05-11 | $19.92 | $19.92 | $19.78 | $19.78 | $19.78 | 286 |
| 2022-05-10 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2,211 |
| 2022-05-09 | $20.14 | $20.15 | $19.90 | $19.90 | $19.90 | 2,211 |
| 2022-05-06 | $20.24 | $20.24 | $20.23 | $20.23 | $20.23 | 1,500 |
| 2022-05-05 | $20.43 | $20.43 | $20.29 | $20.32 | $20.32 | 77,701 |
| 2022-05-04 | $20.29 | $20.64 | $20.29 | $20.50 | $20.50 | 79,812 |
| 2022-05-03 | $20.37 | $20.42 | $20.35 | $20.35 | $20.35 | 34,766 |
| 2022-05-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 325 |
| 2022-04-29 | $20.51 | $20.51 | $20.23 | $20.23 | $20.23 | 325 |
| 2022-04-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 125 |
| 2022-04-27 | $20.32 | $20.39 | $20.32 | $20.34 | $20.34 | 26,596 |
| 2022-04-26 | $20.47 | $20.47 | $20.37 | $20.37 | $20.37 | 299 |
| 2022-04-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2022-04-22 | $20.76 | $20.77 | $20.60 | $20.60 | $20.60 | 2,602 |
| 2022-04-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 2 |
| 2022-04-20 | $21.21 | $21.21 | $21.10 | $21.10 | $21.10 | 1,000 |
| 2022-04-19 | $21.01 | $21.03 | $20.99 | $20.99 | $20.99 | 299 |
| 2022-04-18 | $20.88 | $20.88 | $20.82 | $20.82 | $20.82 | 129 |
| 2022-04-14 | $20.93 | $20.93 | $20.85 | $20.85 | $20.85 | 2,000 |
| 2022-04-13 | $20.89 | $20.93 | $20.89 | $20.93 | $20.93 | 3,000 |
| 2022-04-12 | $20.91 | $20.92 | $20.82 | $20.82 | $20.82 | 3,102 |
| 2022-04-11 | $20.98 | $20.98 | $20.94 | $20.94 | $20.94 | 15,865 |
| 2022-04-08 | $21.02 | $21.02 | $20.98 | $20.98 | $20.98 | 2,000 |
| 2022-04-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2022-04-06 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 400 |
| 2022-04-05 | $21.13 | $21.13 | $21.07 | $21.09 | $21.09 | 8,256 |
| 2022-04-04 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 360 |
| 2022-04-01 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 62 |
| 2022-03-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 30,040 |
| 2022-03-30 | $21.23 | $21.23 | $21.20 | $21.20 | $21.20 | 30,040 |
| 2022-03-29 | $21.20 | $21.22 | $21.19 | $21.22 | $21.22 | 3,261 |
| 2022-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2,000 |
| 2022-03-25 | $21.05 | $21.07 | $21.04 | $21.07 | $21.07 | 2,000 |
| 2022-03-24 | $20.98 | $21.03 | $20.97 | $21.03 | $21.03 | 2,117 |
| 2022-03-23 | $21.02 | $21.02 | $20.95 | $20.95 | $20.95 | 765 |
| 2022-03-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 6 |
| 2022-03-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 10 |
| 2022-03-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 218 |
| 2022-03-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 576 |
| 2022-03-16 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 410 |
| 2022-03-15 | $20.44 | $20.47 | $20.42 | $20.47 | $20.47 | 410 |
| 2022-03-14 | $20.32 | $20.32 | $20.28 | $20.28 | $20.28 | 936 |
| 2022-03-11 | $20.49 | $20.49 | $20.37 | $20.37 | $20.37 | 300 |
| 2022-03-10 | $20.44 | $20.46 | $20.37 | $20.46 | $20.46 | 6,444 |
| 2022-03-09 | $20.49 | $20.52 | $20.47 | $20.50 | $20.50 | 12,100 |
| 2022-03-08 | $20.27 | $20.27 | $20.24 | $20.24 | $20.24 | 1,426 |
| 2022-03-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 200 |
| 2022-03-04 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 200 |
| 2022-03-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2022-03-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 61 |
| 2022-03-01 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 61 |
| 2022-02-28 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2 |
| 2022-02-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 15,385 |
| 2022-02-24 | $20.16 | $20.53 | $20.16 | $20.52 | $20.52 | 15,385 |
| 2022-02-23 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 361 |
| 2022-02-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 774 |
| 2022-02-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-02-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-02-16 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-02-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-02-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-02-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-02-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-02-09 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-02-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-02-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-02-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 199 |
| 2022-02-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 199 |
| 2022-02-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-02-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 147 |
| 2022-01-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 147 |
| 2022-01-28 | $20.63 | $20.74 | $20.63 | $20.74 | $20.74 | 192 |
| 2022-01-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 94 |
| 2022-01-26 | $20.58 | $20.58 | $20.53 | $20.53 | $20.53 | 9,768 |
| 2022-01-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2,066 |
| 2022-01-24 | $20.38 | $20.68 | $20.32 | $20.68 | $20.68 | 2,066 |
| 2022-01-21 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-01-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-01-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-01-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-01-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-01-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 5 |
| 2022-01-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 5 |
| 2022-01-11 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 4 |
| 2022-01-10 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 4 |
| 2022-01-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-01-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-01-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-01-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-01-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2021-12-31 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-12-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-29 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2021-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 159,981 |
| 2021-12-27 | $21.19 | $21.22 | $21.18 | $21.22 | $21.22 | 159,981 |
| 2021-12-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2021-12-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2021-12-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,660 |
| 2021-12-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1,660 |
| 2021-12-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2021-12-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2021-12-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 465 |
| 2021-12-14 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 465 |
| 2021-12-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 94 |
| 2021-12-10 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2021-12-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,000 |
| 2021-12-08 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 1,000 |
| 2021-12-07 | $21.00 | $21.02 | $21.00 | $21.01 | $21.01 | 465 |
| 2021-12-06 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 5,940 |
| 2021-12-03 | $20.82 | $20.82 | $20.73 | $20.79 | $20.79 | 5,940 |
| 2021-12-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 101 |
| 2021-12-01 | $20.80 | $20.80 | $20.78 | $20.78 | $20.78 | 101 |
| 2021-11-30 | $20.95 | $20.95 | $20.85 | $20.85 | $20.85 | 3,052 |
| 2021-11-29 | $20.99 | $21.01 | $20.82 | $20.82 | $20.82 | 15,746 |
| 2021-11-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 465 |
| 2021-11-24 | $21.08 | $21.09 | $21.08 | $21.09 | $21.09 | 465 |
| 2021-11-23 | $21.02 | $21.07 | $21.01 | $21.07 | $21.07 | 3,665 |
| 2021-11-22 | $21.09 | $21.09 | $21.04 | $21.07 | $21.07 | 2,900 |
| 2021-11-19 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,160 |
| 2021-11-18 | $21.08 | $21.11 | $21.08 | $21.11 | $21.11 | 1,160 |
| 2021-11-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4 |
| 2021-11-16 | $21.13 | $21.15 | $21.13 | $21.15 | $21.15 | 19,948 |
| 2021-11-15 | $21.14 | $21.14 | $20.89 | $20.89 | $20.89 | 216,581 |
| 2021-11-12 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 12,700 |
| 2021-11-11 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 19,419 |
| 2021-11-10 | $21.08 | $21.08 | $21.06 | $21.06 | $21.06 | 19,419 |
| 2021-11-09 | $21.07 | $21.13 | $21.07 | $21.10 | $21.10 | 17,454 |
| 2021-11-08 | $21.12 | $21.15 | $21.12 | $21.14 | $21.14 | 2,330 |
| 2021-11-05 | $21.14 | $21.14 | $20.84 | $20.84 | $20.84 | 79,779 |
| 2021-11-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 105 |
| 2021-11-03 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2 |
| 2021-11-02 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 2,059 |
| 2021-11-01 | $20.99 | $21.02 | $20.81 | $20.81 | $20.81 | 111,523 |
| 2021-10-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 26,530 |
| 2021-10-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 26,530 |
| 2021-10-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 6 |
| 2021-10-26 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 1,000 |
| 2021-10-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 5 |
| 2021-10-22 | $20.94 | $20.95 | $20.91 | $20.95 | $20.95 | 1,900 |
| 2021-10-21 | $20.95 | $20.96 | $20.94 | $20.94 | $20.94 | 1,400 |
| 2021-10-20 | $20.93 | $21.28 | $20.93 | $21.28 | $21.28 | 26,972 |
| 2021-10-19 | $20.88 | $20.88 | $20.87 | $20.87 | $20.87 | 1,277 |
| 2021-10-18 | $20.83 | $20.91 | $20.83 | $20.86 | $20.86 | 153,143 |
| 2021-10-15 | $20.86 | $20.86 | $20.85 | $20.85 | $20.85 | 175,544 |
| 2021-10-14 | $20.70 | $20.77 | $20.68 | $20.77 | $20.77 | 9,104 |
| 2021-10-13 | $20.60 | $22.87 | $20.60 | $20.64 | $20.64 | 98,744 |
| 2021-10-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2,200 |
| 2021-10-11 | $20.68 | $20.69 | $20.63 | $20.63 | $20.63 | 2,200 |
| 2021-10-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-10-07 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 5,202 |
| 2021-10-06 | $20.54 | $20.62 | $20.48 | $20.62 | $20.62 | 5,202 |
| 2021-10-05 | $20.63 | $20.63 | $20.57 | $20.57 | $20.57 | 14,648 |
| 2021-10-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1 |
| 2021-10-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
Pacer Swan SOS Moderate (October) ETF (PSMO) News Headlines
Recent Pacer Swan SOS Moderate (October) ETF (PSMO) News
Similar Companies to Pacer Swan SOS Moderate (October) ETF (PSMO) 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 | -- | -- | -- |