VictoryShares Nasdaq Next 50 ETF (QQQN) Exchange: NASDAQ
Data as of Oct. 10, 2025
$31.65 ($0.00) 0.00%
VictoryShares Nasdaq Next 50 ETF - Daily Information
Click for more stock information on VictoryShares Nasdaq Next 50 ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $31.65 |
| Previous Close | $31.65 |
| High | $31.65 |
| Low | $31.65 |
| Adjusted Open | $31.65 |
| Previous Adjusted Close | $31.65 |
| Adjusted High | $31.65 |
| Adjusted Low | $31.65 |
About VictoryShares Nasdaq Next 50 ETF (QQQN)
VictoryShares Nasdaq Next 50 ETF
Invest in VictoryShares Nasdaq Next 50 ETF (QQQN)
Historical Stock Data for VictoryShares Nasdaq Next 50 ETF (QQQN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 395 |
| 2024-10-22 | $31.60 | $31.70 | $31.60 | $31.65 | $31.65 | 395 |
| 2024-10-21 | $31.80 | $31.80 | $31.65 | $31.73 | $31.73 | 2,452 |
| 2024-10-18 | $31.81 | $31.85 | $31.81 | $31.84 | $31.84 | 2,192 |
| 2024-10-17 | $31.78 | $31.86 | $31.65 | $31.65 | $31.65 | 20,165 |
| 2024-10-16 | $31.61 | $31.69 | $31.51 | $31.69 | $31.69 | 912 |
| 2024-10-15 | $31.85 | $31.85 | $31.40 | $31.44 | $31.44 | 2,521 |
| 2024-10-14 | $31.81 | $31.81 | $31.77 | $31.77 | $31.77 | 698 |
| 2024-10-11 | $31.39 | $31.72 | $31.39 | $31.72 | $31.72 | 10,482 |
| 2024-10-10 | $31.11 | $31.20 | $31.11 | $31.20 | $31.20 | 9,360 |
| 2024-10-09 | $31.20 | $31.37 | $31.20 | $31.37 | $31.37 | 7,147 |
| 2024-10-08 | $31.06 | $31.25 | $31.06 | $31.18 | $31.18 | 8,501 |
| 2024-10-07 | $31.14 | $31.18 | $31.02 | $31.09 | $31.08 | 3,829 |
| 2024-10-04 | $31.18 | $31.27 | $31.01 | $31.27 | $31.26 | 2,326 |
| 2024-10-03 | $30.80 | $30.90 | $30.76 | $30.90 | $30.89 | 10,710 |
| 2024-10-02 | $30.72 | $31.10 | $30.72 | $30.99 | $30.98 | 5,982 |
| 2024-10-01 | $31.11 | $31.11 | $30.75 | $30.93 | $30.93 | 20,764 |
| 2024-09-30 | $31.25 | $31.29 | $31.02 | $31.23 | $31.23 | 10,111 |
| 2024-09-27 | $31.39 | $31.39 | $31.22 | $31.34 | $31.34 | 19,765 |
| 2024-09-26 | $31.09 | $31.25 | $31.05 | $31.25 | $31.25 | 3,416 |
| 2024-09-25 | $30.78 | $30.78 | $30.66 | $30.66 | $30.66 | 2,972 |
| 2024-09-24 | $30.68 | $30.84 | $30.60 | $30.83 | $30.83 | 4,585 |
| 2024-09-23 | $30.51 | $30.61 | $30.51 | $30.57 | $30.57 | 10,804 |
| 2024-09-20 | $30.49 | $30.49 | $30.40 | $30.47 | $30.47 | 1,519 |
| 2024-09-19 | $30.62 | $30.75 | $30.56 | $30.69 | $30.69 | 2,800 |
| 2024-09-18 | $30.22 | $30.44 | $30.06 | $30.09 | $30.09 | 2,809 |
| 2024-09-17 | $30.35 | $30.36 | $30.16 | $30.20 | $30.20 | 3,723 |
| 2024-09-16 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 350 |
| 2024-09-13 | $29.65 | $30.03 | $29.65 | $30.02 | $30.02 | 2,818 |
| 2024-09-12 | $29.37 | $29.57 | $29.37 | $29.50 | $29.50 | 1,727 |
| 2024-09-11 | $28.71 | $29.35 | $28.71 | $29.33 | $29.33 | 2,812 |
| 2024-09-10 | $28.55 | $28.85 | $28.55 | $28.85 | $28.83 | 766 |
| 2024-09-09 | $28.62 | $28.93 | $28.62 | $28.76 | $28.74 | 2,631 |
| 2024-09-06 | $28.93 | $28.93 | $28.40 | $28.46 | $28.45 | 4,095 |
| 2024-09-05 | $29.02 | $29.06 | $28.90 | $28.92 | $28.90 | 5,311 |
| 2024-09-04 | $29.09 | $29.16 | $29.03 | $29.11 | $29.09 | 8,605 |
| 2024-09-03 | $29.70 | $29.70 | $29.01 | $29.06 | $29.04 | 14,930 |
| 2024-08-30 | $29.86 | $29.86 | $29.86 | $29.86 | $29.84 | 270 |
| 2024-08-29 | $30.05 | $30.13 | $29.76 | $29.83 | $29.83 | 6,394 |
| 2024-08-28 | $30.03 | $30.03 | $29.69 | $29.72 | $29.72 | 545 |
| 2024-08-27 | $29.89 | $30.18 | $29.85 | $30.16 | $30.16 | 26,940 |
| 2024-08-26 | $30.23 | $30.30 | $29.98 | $29.98 | $29.98 | 8,646 |
| 2024-08-23 | $29.96 | $30.20 | $29.96 | $30.20 | $30.20 | 3,175 |
| 2024-08-22 | $30.01 | $30.01 | $29.65 | $29.65 | $29.65 | 36,575 |
| 2024-08-21 | $29.72 | $29.99 | $29.72 | $29.99 | $29.99 | 7,822 |
| 2024-08-20 | $29.56 | $29.68 | $29.56 | $29.61 | $29.61 | 2,444 |
| 2024-08-19 | $29.47 | $29.79 | $29.46 | $29.79 | $29.79 | 9,365 |
| 2024-08-16 | $29.30 | $29.46 | $29.30 | $29.46 | $29.46 | 2,164 |
| 2024-08-15 | $29.22 | $29.34 | $29.22 | $29.32 | $29.32 | 3,268 |
| 2024-08-14 | $28.88 | $28.88 | $28.62 | $28.67 | $28.67 | 7,402 |
| 2024-08-13 | $28.35 | $28.81 | $28.35 | $28.77 | $28.77 | 19,494 |
| 2024-08-12 | $28.31 | $28.31 | $28.22 | $28.22 | $28.22 | 3,239 |
| 2024-08-09 | $28.20 | $28.40 | $28.14 | $28.40 | $28.40 | 8,003 |
| 2024-08-08 | $27.60 | $28.26 | $27.60 | $28.22 | $28.22 | 2,032 |
| 2024-08-07 | $27.47 | $27.47 | $27.31 | $27.31 | $27.31 | 1,044 |
| 2024-08-06 | $27.45 | $27.81 | $27.45 | $27.62 | $27.62 | 6,461 |
| 2024-08-05 | $26.73 | $27.28 | $26.73 | $27.18 | $27.18 | 9,133 |
| 2024-08-02 | $28.09 | $28.09 | $27.74 | $27.90 | $27.90 | 2,805 |
| 2024-08-01 | $29.21 | $29.21 | $28.49 | $28.59 | $28.59 | 2,276 |
| 2024-07-31 | $29.30 | $29.35 | $29.24 | $29.24 | $29.24 | 1,158 |
| 2024-07-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 449 |
| 2024-07-29 | $29.23 | $29.31 | $29.18 | $29.25 | $29.25 | 3,618 |
| 2024-07-26 | $29.32 | $29.32 | $29.23 | $29.26 | $29.26 | 1,688 |
| 2024-07-25 | $28.87 | $29.29 | $28.73 | $28.76 | $28.76 | 7,266 |
| 2024-07-24 | $29.44 | $29.49 | $29.09 | $29.09 | $29.09 | 4,185 |
| 2024-07-23 | $29.53 | $29.68 | $29.51 | $29.51 | $29.51 | 3,152 |
| 2024-07-22 | $29.59 | $29.64 | $29.42 | $29.64 | $29.64 | 4,213 |
| 2024-07-19 | $29.28 | $29.36 | $29.23 | $29.24 | $29.24 | 3,242 |
| 2024-07-18 | $29.75 | $29.75 | $29.27 | $29.29 | $29.29 | 2,803 |
| 2024-07-17 | $29.86 | $29.86 | $29.59 | $29.62 | $29.62 | 2,147 |
| 2024-07-16 | $30.30 | $30.45 | $30.18 | $30.45 | $30.45 | 150,950 |
| 2024-07-15 | $30.06 | $30.12 | $29.99 | $30.07 | $30.07 | 1,261 |
| 2024-07-12 | $30.04 | $30.04 | $29.94 | $29.99 | $29.99 | 370 |
| 2024-07-11 | $29.70 | $29.70 | $29.55 | $29.55 | $29.55 | 1,522 |
| 2024-07-10 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 117 |
| 2024-07-09 | $29.22 | $29.33 | $29.22 | $29.24 | $29.22 | 1,529 |
| 2024-07-08 | $29.11 | $29.26 | $29.11 | $29.25 | $29.23 | 2,263 |
| 2024-07-05 | $29.03 | $29.03 | $28.87 | $28.99 | $28.97 | 11,099 |
| 2024-07-03 | $28.96 | $29.06 | $28.95 | $29.06 | $29.04 | 877 |
| 2024-07-02 | $28.67 | $28.85 | $28.67 | $28.85 | $28.83 | 2,160 |
| 2024-07-01 | $28.95 | $28.95 | $28.74 | $28.79 | $28.77 | 1,318 |
| 2024-06-28 | $29.21 | $29.26 | $28.86 | $28.87 | $28.85 | 979 |
| 2024-06-27 | $28.89 | $29.06 | $28.86 | $29.06 | $29.04 | 3,902 |
| 2024-06-26 | $28.82 | $28.85 | $28.80 | $28.85 | $28.83 | 3,297 |
| 2024-06-25 | $28.91 | $28.99 | $28.91 | $28.97 | $28.95 | 5,544 |
| 2024-06-24 | $29.03 | $29.13 | $28.91 | $28.95 | $28.93 | 2,667 |
| 2024-06-21 | $28.80 | $29.04 | $28.80 | $29.01 | $28.99 | 12,050 |
| 2024-06-20 | $29.09 | $29.09 | $28.87 | $28.87 | $28.85 | 5,879 |
| 2024-06-18 | $29.11 | $29.11 | $29.05 | $29.09 | $29.07 | 2,836 |
| 2024-06-17 | $28.70 | $29.03 | $28.70 | $29.03 | $29.01 | 10,472 |
| 2024-06-14 | $28.82 | $28.85 | $28.79 | $28.82 | $28.80 | 4,469 |
| 2024-06-13 | $29.11 | $29.20 | $29.04 | $29.17 | $29.15 | 4,357 |
| 2024-06-12 | $29.22 | $29.39 | $29.16 | $29.16 | $29.14 | 2,714 |
| 2024-06-11 | $28.70 | $28.85 | $28.70 | $28.83 | $28.74 | 2,201 |
| 2024-06-10 | $28.33 | $28.79 | $28.33 | $28.79 | $28.70 | 2,569 |
| 2024-06-07 | $28.45 | $28.61 | $28.45 | $28.48 | $28.39 | 1,559 |
| 2024-06-06 | $28.66 | $28.70 | $28.66 | $28.67 | $28.58 | 3,713 |
| 2024-06-05 | $28.50 | $28.78 | $28.50 | $28.78 | $28.69 | 2,582 |
| 2024-06-04 | $28.42 | $28.42 | $28.28 | $28.28 | $28.19 | 1,812 |
| 2024-06-03 | $28.62 | $28.62 | $28.40 | $28.47 | $28.38 | 2,469 |
| 2024-05-31 | $28.41 | $28.61 | $28.16 | $28.61 | $28.52 | 6,550 |
| 2024-05-30 | $28.44 | $28.49 | $28.37 | $28.48 | $28.39 | 3,738 |
| 2024-05-29 | $28.49 | $28.62 | $28.49 | $28.51 | $28.42 | 14,642 |
| 2024-05-28 | $29.04 | $29.04 | $28.81 | $28.85 | $28.76 | 2,991 |
| 2024-05-24 | $28.86 | $29.00 | $28.86 | $28.97 | $28.88 | 1,016 |
| 2024-05-23 | $28.86 | $28.87 | $28.55 | $28.66 | $28.57 | 2,019 |
| 2024-05-22 | $28.94 | $29.05 | $28.85 | $28.96 | $28.87 | 7,477 |
| 2024-05-21 | $28.91 | $28.99 | $28.85 | $28.89 | $28.80 | 6,778 |
| 2024-05-20 | $28.91 | $29.11 | $28.91 | $29.11 | $29.02 | 4,986 |
| 2024-05-17 | $28.99 | $28.99 | $28.87 | $28.95 | $28.86 | 1,971 |
| 2024-05-16 | $29.02 | $29.02 | $28.93 | $28.94 | $28.85 | 4,263 |
| 2024-05-15 | $28.81 | $29.13 | $28.79 | $29.13 | $29.04 | 2,983 |
| 2024-05-14 | $28.56 | $28.59 | $28.44 | $28.57 | $28.48 | 4,937 |
| 2024-05-13 | $28.43 | $28.43 | $28.31 | $28.38 | $28.29 | 6,178 |
| 2024-05-10 | $28.27 | $28.27 | $28.19 | $28.19 | $28.10 | 3,053 |
| 2024-05-09 | $28.13 | $28.31 | $28.11 | $28.31 | $28.22 | 26,350 |
| 2024-05-08 | $28.05 | $28.23 | $28.05 | $28.12 | $28.02 | 11,270 |
| 2024-05-07 | $28.41 | $28.47 | $28.25 | $28.25 | $28.15 | 17,189 |
| 2024-05-06 | $28.23 | $28.39 | $28.23 | $28.39 | $28.29 | 586 |
| 2024-05-03 | $28.19 | $28.19 | $27.98 | $28.04 | $28.04 | 18,470 |
| 2024-05-02 | $27.51 | $27.80 | $27.31 | $27.76 | $27.76 | 10,071 |
| 2024-05-01 | $27.49 | $27.97 | $27.35 | $27.52 | $27.52 | 52,963 |
| 2024-04-30 | $27.98 | $27.98 | $27.72 | $27.72 | $27.72 | 8,761 |
| 2024-04-29 | $28.19 | $28.30 | $28.14 | $28.29 | $28.29 | 6,278 |
| 2024-04-26 | $27.82 | $28.09 | $27.82 | $28.02 | $28.02 | 22,670 |
| 2024-04-25 | $27.41 | $27.77 | $27.26 | $27.69 | $27.69 | 4,006 |
| 2024-04-24 | $27.87 | $27.87 | $27.56 | $27.66 | $27.66 | 3,356 |
| 2024-04-23 | $27.84 | $27.84 | $27.77 | $27.77 | $27.77 | 1,139 |
| 2024-04-22 | $27.22 | $27.41 | $27.22 | $27.36 | $27.36 | 1,259 |
| 2024-04-19 | $27.48 | $27.48 | $27.01 | $27.01 | $27.01 | 4,941 |
| 2024-04-18 | $27.61 | $27.80 | $27.51 | $27.53 | $27.53 | 3,167 |
| 2024-04-17 | $28.00 | $28.00 | $27.69 | $27.69 | $27.69 | 1,101 |
| 2024-04-16 | $27.74 | $27.92 | $27.74 | $27.89 | $27.89 | 1,029 |
| 2024-04-15 | $28.44 | $28.44 | $27.77 | $27.85 | $27.85 | 4,872 |
| 2024-04-12 | $28.70 | $28.70 | $28.20 | $28.24 | $28.24 | 7,743 |
| 2024-04-11 | $28.92 | $28.98 | $28.69 | $28.96 | $28.96 | 4,330 |
| 2024-04-10 | $28.76 | $28.86 | $28.76 | $28.86 | $28.82 | 1,982 |
| 2024-04-09 | $29.20 | $29.29 | $29.02 | $29.29 | $29.25 | 1,364 |
| 2024-04-08 | $29.09 | $29.15 | $29.07 | $29.08 | $29.04 | 6,464 |
| 2024-04-05 | $28.83 | $29.07 | $28.83 | $29.01 | $28.97 | 1,489 |
| 2024-04-04 | $29.34 | $29.47 | $28.90 | $28.92 | $28.88 | 2,440 |
| 2024-04-03 | $28.98 | $29.11 | $28.98 | $29.11 | $29.07 | 2,008 |
| 2024-04-02 | $29.29 | $29.29 | $29.13 | $29.17 | $29.13 | 5,114 |
| 2024-04-01 | $29.67 | $29.71 | $29.58 | $29.63 | $29.59 | 9,784 |
| 2024-03-28 | $29.76 | $29.82 | $29.68 | $29.69 | $29.65 | 3,557 |
| 2024-03-27 | $29.51 | $29.75 | $29.51 | $29.75 | $29.71 | 2,587 |
| 2024-03-26 | $29.61 | $29.61 | $29.40 | $29.40 | $29.36 | 2,401 |
| 2024-03-25 | $29.24 | $29.47 | $29.24 | $29.38 | $29.34 | 10,153 |
| 2024-03-22 | $29.45 | $29.45 | $29.25 | $29.30 | $29.30 | 5,266 |
| 2024-03-21 | $29.43 | $29.52 | $29.43 | $29.45 | $29.45 | 2,032 |
| 2024-03-20 | $28.82 | $29.14 | $28.74 | $29.14 | $29.14 | 3,217 |
| 2024-03-19 | $28.67 | $28.86 | $28.65 | $28.85 | $28.85 | 3,405 |
| 2024-03-18 | $29.25 | $29.25 | $28.89 | $28.90 | $28.90 | 5,039 |
| 2024-03-15 | $29.11 | $29.21 | $28.97 | $29.04 | $29.04 | 20,340 |
| 2024-03-14 | $29.63 | $29.63 | $29.05 | $29.20 | $29.20 | 4,351 |
| 2024-03-13 | $29.65 | $29.78 | $29.64 | $29.64 | $29.64 | 4,063 |
| 2024-03-12 | $29.61 | $29.67 | $29.57 | $29.67 | $29.67 | 2,440 |
| 2024-03-11 | $29.36 | $29.46 | $29.21 | $29.41 | $29.41 | 12,590 |
| 2024-03-08 | $29.90 | $29.96 | $29.50 | $29.50 | $29.45 | 5,266 |
| 2024-03-07 | $29.48 | $29.71 | $29.46 | $29.65 | $29.60 | 4,355 |
| 2024-03-06 | $29.42 | $29.49 | $29.27 | $29.27 | $29.22 | 4,789 |
| 2024-03-05 | $28.86 | $29.05 | $28.86 | $29.05 | $29.00 | 3,298 |
| 2024-03-04 | $29.32 | $29.51 | $29.27 | $29.34 | $29.29 | 15,453 |
| 2024-03-01 | $28.82 | $29.22 | $28.82 | $29.15 | $29.10 | 14,040 |
| 2024-02-29 | $28.70 | $28.70 | $28.52 | $28.67 | $28.62 | 15,251 |
| 2024-02-28 | $28.44 | $28.61 | $28.44 | $28.50 | $28.45 | 421,361 |
| 2024-02-27 | $28.58 | $28.58 | $28.49 | $28.52 | $28.47 | 500,422 |
| 2024-02-26 | $28.41 | $28.48 | $28.39 | $28.39 | $28.34 | 374,357 |
| 2024-02-23 | $28.53 | $28.53 | $28.35 | $28.39 | $28.34 | 773,665 |
| 2024-02-22 | $28.16 | $28.71 | $28.16 | $28.65 | $28.60 | 4,246 |
| 2024-02-21 | $27.85 | $27.85 | $27.72 | $27.85 | $27.85 | 211,249 |
| 2024-02-20 | $28.03 | $28.06 | $27.81 | $28.05 | $28.05 | 32,036 |
| 2024-02-16 | $28.67 | $28.73 | $28.17 | $28.17 | $28.17 | 136,277 |
| 2024-02-15 | $28.62 | $28.68 | $28.60 | $28.68 | $28.68 | 72,347 |
| 2024-02-14 | $27.93 | $28.25 | $27.93 | $28.25 | $28.25 | 1,001 |
| 2024-02-13 | $27.65 | $27.71 | $27.54 | $27.70 | $27.70 | 4,519 |
| 2024-02-12 | $28.08 | $28.28 | $28.08 | $28.17 | $28.17 | 3,968 |
| 2024-02-09 | $27.89 | $28.08 | $27.89 | $28.08 | $28.08 | 3,599 |
| 2024-02-08 | $27.50 | $27.79 | $27.50 | $27.78 | $27.78 | 11,497 |
| 2024-02-07 | $27.43 | $27.48 | $27.22 | $27.35 | $27.35 | 4,318 |
| 2024-02-06 | $27.12 | $27.33 | $27.09 | $27.33 | $27.33 | 2,970 |
| 2024-02-05 | $26.76 | $27.04 | $26.74 | $26.98 | $26.97 | 2,780 |
| 2024-02-02 | $26.75 | $27.04 | $26.75 | $26.92 | $26.92 | 3,192 |
| 2024-02-01 | $26.76 | $27.02 | $26.72 | $27.02 | $27.02 | 2,748 |
| 2024-01-31 | $26.91 | $26.97 | $26.61 | $26.63 | $26.63 | 4,463 |
| 2024-01-30 | $27.00 | $27.07 | $26.98 | $27.00 | $27.00 | 3,369 |
| 2024-01-29 | $26.84 | $27.14 | $26.84 | $27.14 | $27.14 | 10,301 |
| 2024-01-26 | $26.84 | $26.85 | $26.84 | $26.85 | $26.85 | 253 |
| 2024-01-25 | $27.03 | $27.03 | $26.86 | $27.00 | $27.00 | 2,366 |
| 2024-01-24 | $27.21 | $27.21 | $26.83 | $26.86 | $26.86 | 4,202 |
| 2024-01-23 | $26.95 | $27.01 | $26.91 | $26.97 | $26.97 | 10,079 |
| 2024-01-22 | $26.65 | $26.84 | $26.65 | $26.84 | $26.84 | 1,923 |
| 2024-01-19 | $26.24 | $26.51 | $26.18 | $26.51 | $26.51 | 4,123 |
| 2024-01-18 | $26.10 | $26.12 | $25.91 | $26.12 | $26.12 | 3,330 |
| 2024-01-17 | $25.82 | $25.88 | $25.75 | $25.88 | $25.88 | 23,283 |
| 2024-01-16 | $26.16 | $26.17 | $26.03 | $26.09 | $26.09 | 4,645 |
| 2024-01-12 | $26.28 | $26.34 | $26.27 | $26.29 | $26.29 | 2,162 |
| 2024-01-11 | $26.24 | $26.40 | $26.17 | $26.40 | $26.40 | 1,661 |
| 2024-01-10 | $26.41 | $26.52 | $26.32 | $26.52 | $26.52 | 19,113 |
| 2024-01-09 | $26.51 | $26.51 | $26.37 | $26.43 | $26.43 | 10,906 |
| 2024-01-08 | $26.07 | $26.55 | $26.07 | $26.55 | $26.55 | 726 |
| 2024-01-05 | $26.18 | $26.19 | $26.10 | $26.12 | $26.12 | 1,011 |
| 2024-01-04 | $26.20 | $26.31 | $26.10 | $26.12 | $26.12 | 8,046 |
| 2024-01-03 | $26.43 | $26.43 | $26.20 | $26.22 | $26.22 | 3,403 |
| 2024-01-02 | $26.86 | $26.86 | $26.58 | $26.65 | $26.65 | 6,126 |
| 2023-12-29 | $27.21 | $27.28 | $27.05 | $27.15 | $27.15 | 8,826 |
| 2023-12-28 | $27.28 | $27.34 | $27.20 | $27.21 | $27.21 | 17,345 |
| 2023-12-27 | $27.20 | $27.20 | $27.11 | $27.20 | $27.20 | 13,727 |
| 2023-12-26 | $27.00 | $27.21 | $27.00 | $27.13 | $27.12 | 21,011 |
| 2023-12-22 | $26.86 | $27.05 | $26.86 | $26.95 | $26.94 | 2,832 |
| 2023-12-21 | $26.64 | $26.92 | $26.64 | $26.92 | $26.91 | 3,103 |
| 2023-12-20 | $26.90 | $27.00 | $26.44 | $26.44 | $26.43 | 6,643 |
| 2023-12-19 | $26.95 | $27.18 | $26.95 | $27.09 | $27.08 | 10,825 |
| 2023-12-18 | $26.82 | $26.99 | $26.80 | $26.92 | $26.91 | 29,868 |
| 2023-12-15 | $26.93 | $26.94 | $26.79 | $26.90 | $26.86 | 3,229 |
| 2023-12-14 | $26.71 | $27.01 | $26.71 | $26.90 | $26.86 | 13,670 |
| 2023-12-13 | $26.04 | $26.46 | $25.95 | $26.42 | $26.38 | 5,763 |
| 2023-12-12 | $25.82 | $26.00 | $25.82 | $25.95 | $25.95 | 6,641 |
| 2023-12-11 | $25.83 | $25.90 | $25.81 | $25.90 | $25.90 | 5,768 |
| 2023-12-08 | $25.62 | $25.64 | $25.59 | $25.59 | $25.59 | 5,206 |
| 2023-12-07 | $25.59 | $25.63 | $25.56 | $25.56 | $25.56 | 8,396 |
| 2023-12-06 | $25.73 | $25.73 | $25.45 | $25.48 | $25.48 | 12,531 |
| 2023-12-05 | $25.60 | $25.60 | $25.57 | $25.57 | $25.57 | 565 |
| 2023-12-04 | $25.60 | $25.74 | $25.60 | $25.74 | $25.74 | 5,885 |
| 2023-12-01 | $25.46 | $25.81 | $25.46 | $25.81 | $25.81 | 3,799 |
| 2023-11-30 | $25.34 | $25.43 | $25.21 | $25.43 | $25.43 | 805 |
| 2023-11-29 | $25.35 | $25.35 | $25.22 | $25.24 | $25.24 | 3,060 |
| 2023-11-28 | $25.11 | $25.17 | $25.09 | $25.12 | $25.12 | 3,661 |
| 2023-11-27 | $25.27 | $25.28 | $25.20 | $25.20 | $25.20 | 5,418 |
| 2023-11-24 | $25.24 | $25.29 | $25.22 | $25.26 | $25.26 | 3,535 |
| 2023-11-22 | $25.17 | $25.30 | $25.17 | $25.19 | $25.19 | 3,606 |
| 2023-11-21 | $25.11 | $25.17 | $25.03 | $25.08 | $25.08 | 17,692 |
| 2023-11-20 | $25.06 | $25.21 | $25.06 | $25.20 | $25.20 | 1,791 |
| 2023-11-17 | $24.91 | $25.00 | $24.91 | $24.99 | $24.99 | 7,924 |
| 2023-11-16 | $24.92 | $24.99 | $24.82 | $24.87 | $24.87 | 5,216 |
| 2023-11-15 | $24.99 | $25.27 | $24.99 | $25.04 | $25.04 | 2,411 |
| 2023-11-14 | $24.49 | $24.97 | $24.49 | $24.88 | $24.88 | 5,205 |
| 2023-11-13 | $24.16 | $24.21 | $24.14 | $24.18 | $24.18 | 1,783 |
| 2023-11-10 | $23.81 | $24.14 | $23.81 | $24.14 | $24.14 | 2,775 |
| 2023-11-09 | $24.10 | $24.10 | $23.74 | $23.76 | $23.76 | 2,635 |
| 2023-11-08 | $24.06 | $24.06 | $23.96 | $24.06 | $24.06 | 4,583 |
| 2023-11-07 | $24.16 | $24.16 | $24.03 | $24.03 | $24.03 | 2,004 |
| 2023-11-06 | $24.08 | $24.08 | $23.75 | $23.80 | $23.80 | 3,734 |
| 2023-11-03 | $23.83 | $24.07 | $23.82 | $23.95 | $23.95 | 22,280 |
| 2023-11-02 | $23.23 | $23.38 | $23.23 | $23.38 | $23.38 | 1,470 |
| 2023-11-01 | $22.83 | $23.02 | $22.76 | $23.00 | $23.00 | 4,044 |
| 2023-10-31 | $22.65 | $22.93 | $22.65 | $22.87 | $22.87 | 798 |
| 2023-10-30 | $22.53 | $22.72 | $22.53 | $22.63 | $22.63 | 2,018 |
| 2023-10-27 | $22.68 | $22.68 | $22.50 | $22.51 | $22.51 | 2,083 |
| 2023-10-26 | $23.00 | $23.00 | $22.80 | $22.82 | $22.82 | 3,918 |
| 2023-10-25 | $23.25 | $23.25 | $23.01 | $23.01 | $23.01 | 1,424 |
| 2023-10-24 | $23.51 | $23.51 | $23.39 | $23.46 | $23.46 | 1,429 |
| 2023-10-23 | $23.30 | $23.31 | $23.20 | $23.20 | $23.20 | 420 |
| 2023-10-20 | $23.46 | $23.46 | $23.23 | $23.23 | $23.23 | 1,803 |
| 2023-10-19 | $23.97 | $23.97 | $23.53 | $23.53 | $23.53 | 2,612 |
| 2023-10-18 | $24.20 | $24.20 | $23.95 | $23.97 | $23.97 | 1,708 |
| 2023-10-17 | $24.30 | $24.53 | $24.30 | $24.50 | $24.50 | 2,239 |
| 2023-10-16 | $24.25 | $24.46 | $24.25 | $24.45 | $24.45 | 727 |
| 2023-10-13 | $24.27 | $24.27 | $24.11 | $24.15 | $24.15 | 1,276 |
| 2023-10-12 | $24.40 | $24.40 | $24.32 | $24.34 | $24.34 | 3,284 |
| 2023-10-11 | $24.64 | $24.72 | $24.62 | $24.72 | $24.72 | 1,096 |
| 2023-10-10 | $24.50 | $24.74 | $24.50 | $24.61 | $24.60 | 1,583 |
| 2023-10-09 | $24.20 | $24.34 | $24.20 | $24.31 | $24.30 | 1,452 |
| 2023-10-06 | $24.37 | $24.41 | $24.35 | $24.35 | $24.34 | 1,491 |
| 2023-10-05 | $23.95 | $24.07 | $23.95 | $24.07 | $24.06 | 288 |
| 2023-10-04 | $24.08 | $24.27 | $24.08 | $24.27 | $24.26 | 1,534 |
| 2023-10-03 | $24.25 | $24.30 | $23.98 | $24.03 | $24.02 | 22,485 |
| 2023-10-02 | $24.49 | $24.51 | $24.34 | $24.45 | $24.44 | 9,040 |
| 2023-09-29 | $24.62 | $24.62 | $24.48 | $24.48 | $24.47 | 183,093 |
| 2023-09-28 | $24.46 | $24.46 | $24.42 | $24.42 | $24.41 | 11,999 |
| 2023-09-27 | $24.15 | $24.21 | $24.07 | $24.16 | $24.15 | 640 |
| 2023-09-26 | $24.20 | $24.25 | $24.04 | $24.05 | $24.04 | 3,907 |
| 2023-09-25 | $24.25 | $24.31 | $24.25 | $24.29 | $24.28 | 659 |
| 2023-09-22 | $24.35 | $24.35 | $24.22 | $24.24 | $24.23 | 2,376 |
| 2023-09-21 | $24.51 | $24.51 | $24.27 | $24.28 | $24.27 | 1,078 |
| 2023-09-20 | $24.82 | $24.85 | $24.53 | $24.53 | $24.52 | 4,920 |
| 2023-09-19 | $24.61 | $24.78 | $24.61 | $24.70 | $24.69 | 8,525 |
| 2023-09-18 | $24.73 | $24.90 | $24.73 | $24.75 | $24.74 | 2,114 |
| 2023-09-15 | $24.98 | $24.98 | $24.82 | $24.85 | $24.85 | 6,469 |
| 2023-09-14 | $25.03 | $25.10 | $25.03 | $25.07 | $25.07 | 100,777 |
| 2023-09-13 | $24.79 | $25.10 | $24.79 | $25.10 | $25.10 | 2,762 |
| 2023-09-12 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 2,832 |
| 2023-09-11 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 507 |
| 2023-09-08 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 788 |
| 2023-09-07 | $25.13 | $25.22 | $25.13 | $25.22 | $25.22 | 1,454 |
| 2023-09-06 | $25.50 | $25.51 | $25.48 | $25.51 | $25.51 | 942 |
| 2023-09-05 | $25.83 | $25.83 | $25.67 | $25.67 | $25.65 | 392 |
| 2023-09-01 | $26.03 | $26.03 | $25.93 | $25.98 | $25.96 | 2,523 |
| 2023-08-31 | $25.91 | $25.91 | $25.82 | $25.82 | $25.80 | 1,849 |
| 2023-08-30 | $25.93 | $26.00 | $25.78 | $25.96 | $25.93 | 6,649 |
| 2023-08-29 | $25.47 | $25.79 | $25.47 | $25.75 | $25.73 | 1,632 |
| 2023-08-28 | $25.44 | $25.44 | $25.30 | $25.35 | $25.32 | 1,114 |
| 2023-08-25 | $25.09 | $25.29 | $25.09 | $25.21 | $25.19 | 34,446 |
| 2023-08-24 | $25.39 | $25.45 | $25.01 | $25.05 | $25.03 | 9,822 |
| 2023-08-23 | $25.19 | $25.32 | $25.19 | $25.30 | $25.28 | 1,497 |
| 2023-08-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.07 | 394 |
| 2023-08-21 | $24.99 | $25.04 | $24.99 | $25.03 | $25.01 | 766 |
| 2023-08-18 | $24.71 | $24.97 | $24.71 | $24.96 | $24.94 | 2,145 |
| 2023-08-17 | $25.25 | $25.25 | $24.99 | $24.99 | $24.97 | 1,166 |
| 2023-08-16 | $25.45 | $25.46 | $25.24 | $25.24 | $25.22 | 4,217 |
| 2023-08-15 | $25.66 | $25.66 | $25.54 | $25.54 | $25.52 | 5,851 |
| 2023-08-14 | $25.67 | $25.88 | $25.61 | $25.88 | $25.86 | 919 |
| 2023-08-11 | $25.66 | $25.73 | $25.66 | $25.72 | $25.70 | 1,864 |
| 2023-08-10 | $26.16 | $26.17 | $25.84 | $25.87 | $25.85 | 9,392 |
| 2023-08-09 | $25.94 | $25.94 | $25.78 | $25.78 | $25.76 | 8,829 |
| 2023-08-08 | $25.87 | $25.87 | $25.72 | $25.82 | $25.80 | 2,324 |
| 2023-08-07 | $26.01 | $26.03 | $25.95 | $26.03 | $25.99 | 1,606 |
| 2023-08-04 | $26.04 | $26.16 | $25.86 | $25.89 | $25.89 | 1,420 |
| 2023-08-03 | $25.97 | $26.09 | $25.93 | $25.99 | $25.99 | 3,611 |
| 2023-08-02 | $26.20 | $26.20 | $26.08 | $26.08 | $26.08 | 5,422 |
| 2023-08-01 | $26.52 | $26.55 | $26.50 | $26.55 | $26.55 | 1,608 |
| 2023-07-31 | $26.82 | $26.82 | $26.70 | $26.79 | $26.79 | 17,038 |
| 2023-07-28 | $26.64 | $26.66 | $26.52 | $26.66 | $26.66 | 3,934 |
| 2023-07-27 | $26.77 | $26.77 | $26.33 | $26.40 | $26.40 | 4,737 |
| 2023-07-26 | $26.48 | $26.60 | $26.42 | $26.58 | $26.58 | 4,354 |
| 2023-07-25 | $26.45 | $26.69 | $26.45 | $26.57 | $26.57 | 3,061 |
| 2023-07-24 | $26.64 | $26.64 | $26.44 | $26.44 | $26.44 | 16,181 |
| 2023-07-21 | $26.60 | $26.71 | $26.60 | $26.61 | $26.61 | 7,611 |
| 2023-07-20 | $26.71 | $26.71 | $26.49 | $26.49 | $26.49 | 192,748 |
| 2023-07-19 | $26.93 | $26.95 | $26.74 | $26.83 | $26.83 | 8,630 |
| 2023-07-18 | $26.75 | $26.80 | $26.72 | $26.80 | $26.80 | 1,594 |
| 2023-07-17 | $26.78 | $26.88 | $26.78 | $26.84 | $26.84 | 32,324 |
| 2023-07-14 | $26.63 | $26.64 | $26.62 | $26.62 | $26.62 | 2,876 |
| 2023-07-13 | $26.78 | $26.83 | $26.76 | $26.83 | $26.83 | 1,616 |
| 2023-07-12 | $26.55 | $26.60 | $26.52 | $26.52 | $26.52 | 3,125 |
| 2023-07-11 | $26.13 | $26.45 | $26.13 | $26.39 | $26.39 | 5,179 |
| 2023-07-10 | $26.11 | $26.13 | $26.08 | $26.08 | $26.08 | 5,531 |
| 2023-07-07 | $25.93 | $25.94 | $25.81 | $25.81 | $25.81 | 4,360 |
| 2023-07-06 | $25.66 | $25.75 | $25.64 | $25.74 | $25.74 | 5,611 |
| 2023-07-05 | $26.03 | $26.09 | $26.03 | $26.03 | $26.03 | 6,053 |
| 2023-07-03 | $26.16 | $26.26 | $26.16 | $26.22 | $26.22 | 8,186 |
| 2023-06-30 | $26.19 | $26.19 | $26.15 | $26.18 | $26.18 | 2,113 |
| 2023-06-29 | $25.97 | $26.05 | $25.90 | $26.02 | $26.02 | 6,528 |
| 2023-06-28 | $25.81 | $25.98 | $25.81 | $25.94 | $25.94 | 5,225 |
| 2023-06-27 | $25.63 | $25.93 | $25.62 | $25.89 | $25.89 | 5,139 |
| 2023-06-26 | $25.54 | $25.60 | $25.53 | $25.53 | $25.53 | 2,073 |
| 2023-06-23 | $25.55 | $25.61 | $25.45 | $25.45 | $25.45 | 4,354 |
| 2023-06-22 | $25.53 | $25.72 | $25.53 | $25.72 | $25.72 | 652 |
| 2023-06-21 | $25.70 | $25.81 | $25.67 | $25.69 | $25.69 | 5,517 |
| 2023-06-20 | $26.02 | $26.02 | $25.75 | $25.80 | $25.80 | 15,909 |
| 2023-06-16 | $26.36 | $26.36 | $26.03 | $26.13 | $26.13 | 35,452 |
| 2023-06-15 | $26.02 | $26.24 | $26.00 | $26.18 | $26.18 | 3,505 |
| 2023-06-14 | $25.94 | $26.04 | $25.88 | $25.93 | $25.93 | 5,826 |
| 2023-06-13 | $25.95 | $25.95 | $25.87 | $25.91 | $25.91 | 6,312 |
| 2023-06-12 | $25.47 | $25.63 | $25.47 | $25.63 | $25.63 | 7,411 |
| 2023-06-09 | $25.48 | $25.48 | $25.33 | $25.37 | $25.37 | 754 |
| 2023-06-08 | $25.32 | $25.36 | $25.26 | $25.31 | $25.26 | 2,932 |
| 2023-06-07 | $25.43 | $25.51 | $25.23 | $25.23 | $25.18 | 14,645 |
| 2023-06-06 | $25.05 | $25.44 | $25.05 | $25.35 | $25.35 | 6,354 |
| 2023-06-05 | $25.13 | $25.13 | $25.00 | $25.10 | $25.10 | 8,216 |
| 2023-06-02 | $25.03 | $25.24 | $25.03 | $25.20 | $25.20 | 5,443 |
| 2023-06-01 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 3,268 |
| 2023-05-31 | $24.32 | $24.34 | $24.30 | $24.32 | $24.32 | 632 |
| 2023-05-30 | $24.69 | $24.70 | $24.43 | $24.49 | $24.49 | 7,243 |
| 2023-05-26 | $24.54 | $24.61 | $24.52 | $24.52 | $24.52 | 15,371 |
| 2023-05-25 | $24.27 | $24.34 | $24.19 | $24.33 | $24.33 | 3,380 |
| 2023-05-24 | $24.37 | $24.40 | $24.17 | $24.20 | $24.20 | 2,231 |
| 2023-05-23 | $24.73 | $24.73 | $24.48 | $24.48 | $24.48 | 4,004 |
| 2023-05-22 | $24.72 | $24.92 | $24.72 | $24.86 | $24.86 | 5,466 |
| 2023-05-19 | $24.68 | $24.68 | $24.66 | $24.68 | $24.68 | 5,083 |
| 2023-05-18 | $24.85 | $24.90 | $24.73 | $24.89 | $24.89 | 3,715 |
| 2023-05-17 | $24.44 | $24.74 | $24.38 | $24.74 | $24.74 | 1,564 |
| 2023-05-16 | $24.60 | $24.60 | $24.40 | $24.40 | $24.40 | 6,342 |
| 2023-05-15 | $24.63 | $24.92 | $24.58 | $24.92 | $24.92 | 2,593 |
| 2023-05-12 | $24.65 | $24.70 | $24.57 | $24.57 | $24.57 | 2,093 |
| 2023-05-11 | $24.34 | $24.48 | $24.30 | $24.48 | $24.48 | 1,112 |
| 2023-05-10 | $24.61 | $24.75 | $24.44 | $24.48 | $24.48 | 2,763 |
| 2023-05-09 | $24.45 | $24.56 | $24.45 | $24.49 | $24.49 | 1,296 |
| 2023-05-08 | $24.55 | $24.73 | $24.53 | $24.70 | $24.70 | 17,943 |
| 2023-05-05 | $24.60 | $24.65 | $24.60 | $24.65 | $24.65 | 267 |
| 2023-05-04 | $24.37 | $24.38 | $24.23 | $24.26 | $24.26 | 3,415 |
| 2023-05-03 | $24.70 | $24.70 | $24.51 | $24.51 | $24.51 | 11,885 |
| 2023-05-02 | $24.79 | $24.79 | $24.41 | $24.55 | $24.55 | 3,175 |
| 2023-05-01 | $24.86 | $25.04 | $24.86 | $24.94 | $24.94 | 5,652 |
| 2023-04-28 | $24.67 | $24.91 | $24.67 | $24.91 | $24.91 | 3,901 |
| 2023-04-27 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 923 |
| 2023-04-26 | $24.61 | $24.64 | $24.43 | $24.46 | $24.46 | 1,683 |
| 2023-04-25 | $24.89 | $24.89 | $24.65 | $24.65 | $24.65 | 5,453 |
| 2023-04-24 | $25.02 | $25.20 | $25.00 | $25.17 | $25.17 | 1,330 |
| 2023-04-21 | $25.20 | $25.24 | $25.17 | $25.24 | $25.24 | 1,767 |
| 2023-04-20 | $25.25 | $25.29 | $25.12 | $25.26 | $25.26 | 3,568 |
| 2023-04-19 | $25.21 | $25.38 | $25.21 | $25.31 | $25.31 | 9,357 |
| 2023-04-18 | $25.63 | $25.63 | $25.45 | $25.49 | $25.49 | 3,469 |
| 2023-04-17 | $25.22 | $25.44 | $25.22 | $25.44 | $25.44 | 5,945 |
| 2023-04-14 | $25.25 | $25.25 | $25.07 | $25.21 | $25.21 | 960 |
| 2023-04-13 | $25.27 | $25.38 | $25.27 | $25.32 | $25.32 | 3,461 |
| 2023-04-12 | $25.39 | $25.39 | $25.08 | $25.08 | $25.08 | 7,482 |
| 2023-04-11 | $25.37 | $25.40 | $25.30 | $25.31 | $25.31 | 3,924 |
| 2023-04-10 | $24.99 | $25.35 | $24.99 | $25.35 | $25.34 | 2,484 |
| 2023-04-06 | $24.81 | $25.15 | $24.81 | $25.15 | $25.14 | 9,289 |
| 2023-04-05 | $25.12 | $25.18 | $24.90 | $25.00 | $24.99 | 3,337 |
| 2023-04-04 | $25.49 | $25.50 | $25.27 | $25.27 | $25.26 | 6,784 |
| 2023-04-03 | $25.59 | $25.60 | $25.43 | $25.59 | $25.58 | 9,584 |
| 2023-03-31 | $25.30 | $25.68 | $25.30 | $25.67 | $25.66 | 3,686 |
| 2023-03-30 | $25.41 | $25.41 | $25.18 | $25.31 | $25.30 | 5,516 |
| 2023-03-29 | $24.97 | $25.18 | $24.94 | $25.18 | $25.17 | 4,246 |
| 2023-03-28 | $24.78 | $24.83 | $24.71 | $24.80 | $24.79 | 6,822 |
| 2023-03-27 | $24.85 | $24.94 | $24.81 | $24.87 | $24.86 | 3,796 |
| 2023-03-24 | $24.51 | $24.70 | $24.45 | $24.70 | $24.69 | 1,405 |
| 2023-03-23 | $24.82 | $25.14 | $24.60 | $24.84 | $24.83 | 2,807 |
| 2023-03-22 | $24.96 | $25.09 | $24.56 | $24.56 | $24.55 | 5,893 |
| 2023-03-21 | $25.00 | $25.17 | $25.00 | $25.17 | $25.16 | 3,503 |
| 2023-03-20 | $24.41 | $24.74 | $24.41 | $24.68 | $24.67 | 1,828 |
| 2023-03-17 | $24.34 | $24.50 | $24.34 | $24.43 | $24.42 | 12,005 |
| 2023-03-16 | $24.66 | $24.79 | $24.66 | $24.79 | $24.78 | 1,333 |
| 2023-03-15 | $24.24 | $24.37 | $24.23 | $24.37 | $24.36 | 2,537 |
| 2023-03-14 | $24.77 | $24.81 | $24.60 | $24.65 | $24.64 | 4,740 |
| 2023-03-13 | $24.22 | $24.57 | $24.15 | $24.43 | $24.42 | 4,288 |
| 2023-03-10 | $24.99 | $24.99 | $24.41 | $24.51 | $24.50 | 3,838 |
| 2023-03-09 | $25.63 | $25.63 | $25.00 | $25.00 | $24.97 | 1,700 |
| 2023-03-08 | $25.53 | $25.68 | $25.53 | $25.68 | $25.65 | 4,916 |
| 2023-03-07 | $25.87 | $25.87 | $25.55 | $25.55 | $25.52 | 6,192 |
| 2023-03-06 | $26.01 | $26.11 | $25.81 | $25.81 | $25.78 | 8,278 |
| 2023-03-03 | $25.67 | $26.04 | $25.67 | $26.00 | $26.00 | 4,855 |
| 2023-03-02 | $25.21 | $25.65 | $25.21 | $25.64 | $25.64 | 716 |
| 2023-03-01 | $25.47 | $25.47 | $25.42 | $25.46 | $25.46 | 2,937 |
| 2023-02-28 | $25.46 | $25.49 | $25.30 | $25.30 | $25.30 | 2,584 |
| 2023-02-27 | $25.45 | $25.46 | $25.35 | $25.40 | $25.40 | 4,099 |
| 2023-02-24 | $25.24 | $25.38 | $25.22 | $25.32 | $25.32 | 12,724 |
| 2023-02-23 | $25.69 | $25.74 | $25.50 | $25.71 | $25.71 | 5,701 |
| 2023-02-22 | $25.60 | $25.65 | $25.57 | $25.57 | $25.57 | 1,685 |
| 2023-02-21 | $25.97 | $25.97 | $25.59 | $25.63 | $25.63 | 1,002 |
| 2023-02-17 | $26.42 | $26.42 | $26.17 | $26.26 | $26.26 | 5,051 |
| 2023-02-16 | $26.68 | $26.74 | $26.49 | $26.50 | $26.50 | 2,715 |
| 2023-02-15 | $26.65 | $26.99 | $26.65 | $26.98 | $26.98 | 3,861 |
| 2023-02-14 | $26.59 | $26.59 | $26.42 | $26.58 | $26.58 | 659 |
| 2023-02-13 | $26.25 | $26.44 | $26.25 | $26.44 | $26.44 | 2,586 |
| 2023-02-10 | $26.17 | $26.17 | $26.02 | $26.10 | $26.10 | 2,586 |
| 2023-02-09 | $26.80 | $26.80 | $26.31 | $26.31 | $26.30 | 13,545 |
| 2023-02-08 | $26.69 | $26.69 | $26.45 | $26.46 | $26.46 | 4,269 |
| 2023-02-07 | $26.31 | $26.81 | $26.31 | $26.76 | $26.76 | 1,947 |
| 2023-02-06 | $26.49 | $26.50 | $26.33 | $26.33 | $26.33 | 2,556 |
| 2023-02-03 | $26.73 | $26.91 | $26.57 | $26.60 | $26.59 | 14,166 |
| 2023-02-02 | $26.95 | $27.20 | $26.90 | $27.11 | $27.11 | 20,031 |
| 2023-02-01 | $26.15 | $26.85 | $26.15 | $26.77 | $26.77 | 4,691 |
| 2023-01-31 | $25.80 | $26.09 | $25.74 | $26.09 | $26.09 | 30,267 |
| 2023-01-30 | $25.92 | $25.96 | $25.75 | $25.78 | $25.78 | 4,602 |
| 2023-01-27 | $26.05 | $26.24 | $25.98 | $26.19 | $26.19 | 6,738 |
| 2023-01-26 | $25.86 | $26.07 | $25.86 | $26.07 | $26.07 | 7,348 |
| 2023-01-25 | $25.53 | $25.72 | $25.53 | $25.71 | $25.71 | 987 |
| 2023-01-24 | $25.70 | $25.73 | $25.66 | $25.66 | $25.66 | 877 |
| 2023-01-23 | $25.47 | $25.88 | $25.47 | $25.86 | $25.86 | 3,410 |
| 2023-01-20 | $25.02 | $25.38 | $25.02 | $25.34 | $25.34 | 6,917 |
| 2023-01-19 | $25.09 | $25.09 | $24.84 | $24.91 | $24.91 | 1,968 |
| 2023-01-18 | $25.69 | $25.69 | $25.24 | $25.24 | $25.24 | 5,420 |
| 2023-01-17 | $25.41 | $25.51 | $25.41 | $25.45 | $25.45 | 2,742 |
| 2023-01-13 | $25.22 | $25.49 | $25.22 | $25.49 | $25.49 | 3,488 |
| 2023-01-12 | $25.17 | $25.33 | $25.17 | $25.33 | $25.33 | 909 |
| 2023-01-11 | $25.01 | $25.17 | $25.01 | $25.17 | $25.17 | 2,485 |
| 2023-01-10 | $24.62 | $24.78 | $24.55 | $24.78 | $24.78 | 1,259 |
| 2023-01-09 | $24.44 | $24.75 | $24.44 | $24.60 | $24.60 | 3,726 |
| 2023-01-06 | $24.05 | $24.36 | $24.05 | $24.31 | $24.31 | 1,804 |
| 2023-01-05 | $23.96 | $24.01 | $23.93 | $23.93 | $23.93 | 689 |
| 2023-01-04 | $24.03 | $24.30 | $24.03 | $24.28 | $24.28 | 10,640 |
| 2023-01-03 | $24.10 | $24.10 | $23.80 | $23.87 | $23.87 | 12,474 |
| 2022-12-30 | $23.87 | $24.03 | $23.85 | $24.03 | $24.03 | 7,431 |
| 2022-12-29 | $23.73 | $24.30 | $23.73 | $24.13 | $24.13 | 61,442 |
| 2022-12-28 | $23.62 | $23.72 | $23.60 | $23.60 | $23.60 | 1,575 |
| 2022-12-27 | $24.01 | $24.04 | $23.93 | $24.00 | $24.00 | 4,319 |
| 2022-12-23 | $23.94 | $24.07 | $23.94 | $24.07 | $24.07 | 1,827 |
| 2022-12-22 | $24.02 | $24.10 | $23.73 | $24.10 | $24.10 | 4,910 |
| 2022-12-21 | $24.20 | $24.40 | $24.20 | $24.32 | $24.32 | 5,805 |
| 2022-12-20 | $23.80 | $24.03 | $23.80 | $24.00 | $24.00 | 4,914 |
| 2022-12-19 | $24.17 | $24.17 | $23.80 | $23.80 | $23.80 | 6,574 |
| 2022-12-16 | $24.27 | $24.30 | $24.15 | $24.15 | $24.15 | 2,699 |
| 2022-12-15 | $24.91 | $24.93 | $24.54 | $24.54 | $24.49 | 2,516 |
| 2022-12-14 | $25.61 | $25.68 | $25.29 | $25.29 | $25.23 | 10,080 |
| 2022-12-13 | $26.20 | $26.20 | $25.48 | $25.54 | $25.48 | 4,661 |
| 2022-12-12 | $24.99 | $25.37 | $24.99 | $25.37 | $25.31 | 4,324 |
| 2022-12-09 | $25.08 | $25.08 | $24.84 | $24.84 | $24.79 | 2,000 |
| 2022-12-08 | $24.88 | $25.04 | $24.88 | $25.04 | $24.98 | 6,890 |
| 2022-12-07 | $24.83 | $24.83 | $24.62 | $24.82 | $24.77 | 85,782 |
| 2022-12-06 | $24.83 | $24.83 | $24.55 | $24.65 | $24.65 | 15,925 |
| 2022-12-05 | $25.21 | $25.21 | $25.15 | $25.20 | $25.20 | 1,954 |
| 2022-12-02 | $25.45 | $25.81 | $25.44 | $25.81 | $25.81 | 1,742 |
| 2022-12-01 | $25.65 | $25.78 | $25.64 | $25.73 | $25.73 | 4,376 |
| 2022-11-30 | $24.74 | $25.58 | $24.66 | $25.57 | $25.57 | 4,512 |
| 2022-11-29 | $24.69 | $24.69 | $24.61 | $24.66 | $24.66 | 4,507 |
| 2022-11-28 | $24.98 | $25.02 | $24.66 | $24.66 | $24.66 | 3,376 |
| 2022-11-25 | $25.13 | $25.15 | $25.12 | $25.12 | $25.12 | 620 |
| 2022-11-23 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 2,807 |
| 2022-11-22 | $24.73 | $24.91 | $24.73 | $24.91 | $24.91 | 920 |
| 2022-11-21 | $24.62 | $24.63 | $24.57 | $24.63 | $24.63 | 1,872 |
| 2022-11-18 | $24.94 | $24.94 | $24.73 | $24.86 | $24.86 | 1,737 |
| 2022-11-17 | $24.54 | $24.84 | $24.54 | $24.78 | $24.78 | 6,394 |
| 2022-11-16 | $25.16 | $25.16 | $24.86 | $24.89 | $24.89 | 20,505 |
| 2022-11-15 | $25.49 | $25.61 | $25.32 | $25.40 | $25.40 | 5,954 |
| 2022-11-14 | $25.24 | $25.28 | $25.02 | $25.02 | $25.02 | 2,354 |
| 2022-11-11 | $24.92 | $25.27 | $24.92 | $25.21 | $25.21 | 5,860 |
| 2022-11-10 | $24.40 | $24.82 | $24.30 | $24.80 | $24.80 | 11,365 |
| 2022-11-09 | $23.59 | $23.60 | $23.25 | $23.27 | $23.27 | 10,430 |
| 2022-11-08 | $23.66 | $23.87 | $23.66 | $23.82 | $23.82 | 1,949 |
| 2022-11-07 | $23.41 | $23.62 | $23.41 | $23.58 | $23.57 | 2,222 |
| 2022-11-04 | $23.73 | $23.73 | $23.39 | $23.48 | $23.48 | 952 |
| 2022-11-03 | $23.10 | $23.58 | $23.07 | $23.36 | $23.36 | 2,197 |
| 2022-11-02 | $24.15 | $24.28 | $23.42 | $23.42 | $23.42 | 7,610 |
| 2022-11-01 | $24.52 | $24.52 | $24.27 | $24.35 | $24.34 | 8,020 |
| 2022-10-31 | $24.26 | $24.26 | $24.15 | $24.16 | $24.16 | 3,489 |
| 2022-10-28 | $23.99 | $24.42 | $23.95 | $24.42 | $24.42 | 5,860 |
| 2022-10-27 | $24.06 | $24.14 | $23.87 | $23.89 | $23.89 | 3,417 |
| 2022-10-26 | $24.03 | $24.44 | $23.99 | $23.99 | $23.99 | 5,046 |
| 2022-10-25 | $23.41 | $23.99 | $23.41 | $23.97 | $23.97 | 6,823 |
| 2022-10-24 | $23.29 | $23.35 | $23.16 | $23.33 | $23.32 | 4,792 |
| 2022-10-21 | $22.58 | $23.22 | $22.52 | $23.22 | $23.22 | 5,261 |
| 2022-10-20 | $22.65 | $22.99 | $22.58 | $22.58 | $22.57 | 7,645 |
| 2022-10-19 | $22.66 | $22.79 | $22.57 | $22.63 | $22.63 | 3,361 |
| 2022-10-18 | $23.20 | $23.21 | $22.86 | $22.94 | $22.94 | 2,995 |
| 2022-10-17 | $22.63 | $22.65 | $22.50 | $22.60 | $22.60 | 4,910 |
| 2022-10-14 | $22.89 | $23.00 | $22.03 | $22.03 | $22.02 | 4,784 |
| 2022-10-13 | $21.59 | $22.81 | $21.56 | $22.77 | $22.77 | 4,545 |
| 2022-10-12 | $22.26 | $22.35 | $22.23 | $22.23 | $22.23 | 1,483 |
| 2022-10-11 | $22.12 | $22.48 | $22.12 | $22.36 | $22.36 | 5,351 |
| 2022-10-10 | $22.59 | $22.60 | $22.41 | $22.53 | $22.52 | 3,991 |
| 2022-10-07 | $23.25 | $23.26 | $22.82 | $22.88 | $22.87 | 5,533 |
| 2022-10-06 | $23.60 | $23.75 | $23.58 | $23.71 | $23.70 | 1,515 |
| 2022-10-05 | $23.51 | $23.77 | $23.31 | $23.75 | $23.75 | 3,410 |
| 2022-10-04 | $23.63 | $23.83 | $23.61 | $23.83 | $23.83 | 3,012 |
| 2022-10-03 | $22.55 | $23.11 | $22.55 | $23.09 | $23.09 | 10,630 |
| 2022-09-30 | $22.97 | $23.02 | $22.39 | $22.41 | $22.41 | 8,225 |
| 2022-09-29 | $22.71 | $22.71 | $22.45 | $22.65 | $22.65 | 3,871 |
| 2022-09-28 | $22.62 | $23.19 | $22.62 | $23.19 | $23.19 | 3,174 |
| 2022-09-27 | $22.86 | $22.86 | $22.45 | $22.60 | $22.60 | 2,307 |
| 2022-09-26 | $22.84 | $22.84 | $22.39 | $22.47 | $22.47 | 33,583 |
| 2022-09-23 | $22.95 | $22.95 | $22.48 | $22.81 | $22.81 | 5,030 |
| 2022-09-22 | $23.28 | $23.33 | $23.16 | $23.18 | $23.18 | 5,128 |
| 2022-09-21 | $24.23 | $24.36 | $23.75 | $23.75 | $23.75 | 4,980 |
| 2022-09-20 | $24.28 | $24.28 | $24.08 | $24.24 | $24.24 | 12,059 |
| 2022-09-19 | $24.34 | $24.65 | $24.34 | $24.65 | $24.65 | 5,312 |
| 2022-09-16 | $24.51 | $24.59 | $24.34 | $24.57 | $24.57 | 5,228 |
| 2022-09-15 | $25.04 | $25.11 | $24.85 | $24.85 | $24.85 | 10,683 |
| 2022-09-14 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 932 |
| 2022-09-13 | $25.32 | $25.33 | $25.00 | $25.00 | $25.00 | 4,456 |
| 2022-09-12 | $26.05 | $26.13 | $25.89 | $26.05 | $26.05 | 5,103 |
| 2022-09-09 | $25.70 | $26.00 | $25.70 | $25.91 | $25.91 | 11,925 |
| 2022-09-08 | $25.29 | $25.57 | $25.29 | $25.56 | $25.56 | 3,929 |
| 2022-09-07 | $24.57 | $25.23 | $24.57 | $25.23 | $25.23 | 1,463 |
| 2022-09-06 | $24.56 | $24.65 | $24.48 | $24.51 | $24.51 | 3,566 |
| 2022-09-02 | $25.04 | $25.05 | $24.54 | $24.54 | $24.54 | 693 |
| 2022-09-01 | $24.69 | $24.74 | $24.24 | $24.69 | $24.69 | 10,801 |
| 2022-08-31 | $25.27 | $25.31 | $25.01 | $25.01 | $25.01 | 2,276 |
| 2022-08-30 | $25.44 | $25.49 | $25.00 | $25.18 | $25.18 | 20,002 |
| 2022-08-29 | $25.59 | $25.59 | $25.36 | $25.36 | $25.36 | 7,767 |
| 2022-08-26 | $26.60 | $26.62 | $25.74 | $25.74 | $25.74 | 8,765 |
| 2022-08-25 | $26.47 | $26.67 | $26.45 | $26.67 | $26.67 | 976 |
| 2022-08-24 | $25.98 | $26.25 | $25.96 | $26.15 | $26.15 | 8,364 |
| 2022-08-23 | $26.24 | $26.24 | $25.92 | $25.92 | $25.92 | 5,065 |
| 2022-08-22 | $25.99 | $26.13 | $25.87 | $25.87 | $25.87 | 8,485 |
| 2022-08-19 | $26.58 | $26.58 | $26.44 | $26.49 | $26.49 | 3,628 |
| 2022-08-18 | $27.03 | $27.03 | $26.96 | $27.00 | $27.00 | 8,853 |
| 2022-08-17 | $26.98 | $27.10 | $26.75 | $26.85 | $26.85 | 4,273 |
| 2022-08-16 | $27.28 | $27.42 | $27.18 | $27.32 | $27.32 | 25,404 |
| 2022-08-15 | $27.08 | $27.43 | $27.08 | $27.39 | $27.39 | 14,353 |
| 2022-08-12 | $27.00 | $27.36 | $27.00 | $27.35 | $27.35 | 14,900 |
| 2022-08-11 | $27.22 | $27.25 | $26.82 | $26.85 | $26.85 | 16,810 |
| 2022-08-10 | $26.47 | $26.79 | $26.46 | $26.79 | $26.79 | 6,127 |
| 2022-08-09 | $26.18 | $26.18 | $25.77 | $25.85 | $25.85 | 2,201 |
| 2022-08-08 | $26.18 | $26.61 | $26.18 | $26.36 | $26.32 | 4,298 |
| 2022-08-05 | $26.14 | $26.14 | $25.95 | $26.10 | $26.07 | 1,547 |
| 2022-08-04 | $25.97 | $26.07 | $25.94 | $26.04 | $26.01 | 18,821 |
| 2022-08-03 | $25.75 | $26.12 | $25.71 | $26.04 | $26.01 | 2,605 |
| 2022-08-02 | $25.51 | $25.85 | $25.48 | $25.66 | $25.62 | 5,227 |
| 2022-08-01 | $25.35 | $25.78 | $25.35 | $25.58 | $25.55 | 11,430 |
| 2022-07-29 | $25.45 | $25.65 | $25.34 | $25.65 | $25.62 | 76,967 |
| 2022-07-28 | $25.13 | $25.34 | $25.13 | $25.30 | $25.27 | 21,456 |
| 2022-07-27 | $24.35 | $25.08 | $24.35 | $24.98 | $24.95 | 36,772 |
| 2022-07-26 | $24.26 | $24.26 | $24.08 | $24.12 | $24.09 | 465 |
| 2022-07-25 | $24.31 | $24.53 | $24.31 | $24.53 | $24.50 | 3,760 |
| 2022-07-22 | $24.87 | $24.90 | $24.45 | $24.54 | $24.51 | 2,294 |
| 2022-07-21 | $24.76 | $25.03 | $24.76 | $25.03 | $25.00 | 10,600 |
| 2022-07-20 | $24.37 | $24.92 | $24.37 | $24.85 | $24.82 | 13,521 |
| 2022-07-19 | $24.14 | $24.54 | $24.03 | $24.44 | $24.41 | 4,572 |
| 2022-07-18 | $24.00 | $24.20 | $23.73 | $23.73 | $23.70 | 15,334 |
| 2022-07-15 | $23.46 | $23.82 | $23.37 | $23.82 | $23.79 | 3,391 |
| 2022-07-14 | $23.03 | $23.35 | $22.83 | $23.33 | $23.30 | 14,099 |
| 2022-07-13 | $23.09 | $23.50 | $23.09 | $23.49 | $23.46 | 3,391 |
| 2022-07-12 | $23.66 | $23.87 | $23.32 | $23.50 | $23.47 | 21,248 |
| 2022-07-11 | $23.73 | $23.81 | $23.65 | $23.73 | $23.70 | 9,951 |
| 2022-07-08 | $24.18 | $24.25 | $23.94 | $24.11 | $24.07 | 7,178 |
| 2022-07-07 | $23.97 | $24.10 | $23.88 | $24.07 | $24.03 | 8,110 |
| 2022-07-06 | $23.54 | $23.54 | $23.46 | $23.47 | $23.43 | 839 |
| 2022-07-05 | $22.74 | $23.46 | $22.74 | $23.46 | $23.42 | 2,295 |
| 2022-07-01 | $22.90 | $23.25 | $22.89 | $23.17 | $23.13 | 7,564 |
| 2022-06-30 | $22.98 | $23.30 | $22.98 | $23.16 | $23.12 | 3,055 |
| 2022-06-29 | $23.25 | $23.43 | $23.24 | $23.42 | $23.38 | 5,900 |
| 2022-06-28 | $24.31 | $24.46 | $23.70 | $23.70 | $23.66 | 18,325 |
| 2022-06-27 | $24.44 | $24.44 | $24.09 | $24.26 | $24.22 | 3,347 |
| 2022-06-24 | $23.88 | $24.25 | $23.88 | $24.25 | $24.21 | 7,564 |
| 2022-06-23 | $23.31 | $23.51 | $23.23 | $23.51 | $23.47 | 3,914 |
| 2022-06-22 | $23.16 | $23.49 | $23.16 | $23.23 | $23.19 | 2,316 |
| 2022-06-21 | $23.41 | $23.62 | $23.30 | $23.33 | $23.29 | 13,384 |
| 2022-06-17 | $22.95 | $23.04 | $22.61 | $22.74 | $22.70 | 54,735 |
| 2022-06-16 | $23.07 | $23.07 | $22.51 | $22.57 | $22.53 | 6,704 |
| 2022-06-15 | $23.50 | $23.84 | $23.50 | $23.83 | $23.79 | 17,627 |
| 2022-06-14 | $23.67 | $23.67 | $23.14 | $23.36 | $23.32 | 10,723 |
| 2022-06-13 | $24.00 | $24.00 | $23.31 | $23.50 | $23.46 | 5,257 |
| 2022-06-10 | $24.88 | $24.88 | $24.73 | $24.77 | $24.73 | 6,604 |
| 2022-06-09 | $26.10 | $26.11 | $25.70 | $25.70 | $25.60 | 6,926 |
| 2022-06-08 | $26.50 | $26.61 | $26.27 | $26.29 | $26.19 | 10,463 |
| 2022-06-07 | $26.30 | $26.53 | $26.30 | $26.50 | $26.40 | 1,853 |
| 2022-06-06 | $26.30 | $26.47 | $26.21 | $26.31 | $26.21 | 6,199 |
| 2022-06-03 | $26.15 | $26.30 | $26.07 | $26.07 | $25.97 | 8,032 |
| 2022-06-02 | $25.66 | $26.63 | $25.66 | $26.63 | $26.53 | 6,526 |
| 2022-06-01 | $25.86 | $25.99 | $25.59 | $25.84 | $25.74 | 10,765 |
| 2022-05-31 | $26.42 | $26.42 | $25.99 | $26.05 | $25.95 | 4,842 |
| 2022-05-27 | $26.00 | $26.41 | $26.00 | $26.41 | $26.31 | 3,867 |
| 2022-05-26 | $24.81 | $25.58 | $24.81 | $25.56 | $25.46 | 4,893 |
| 2022-05-25 | $24.37 | $25.00 | $24.37 | $24.96 | $24.87 | 15,397 |
| 2022-05-24 | $24.64 | $24.64 | $24.11 | $24.42 | $24.33 | 4,207 |
| 2022-05-23 | $25.02 | $25.09 | $24.86 | $25.06 | $24.97 | 5,549 |
| 2022-05-20 | $25.10 | $25.11 | $24.20 | $24.88 | $24.78 | 9,770 |
| 2022-05-19 | $24.55 | $25.14 | $24.44 | $24.88 | $24.79 | 10,885 |
| 2022-05-18 | $25.26 | $25.37 | $24.53 | $24.60 | $24.51 | 4,701 |
| 2022-05-17 | $25.55 | $25.72 | $25.19 | $25.72 | $25.62 | 15,135 |
| 2022-05-16 | $25.09 | $25.15 | $24.90 | $24.90 | $24.80 | 3,655 |
| 2022-05-13 | $24.63 | $25.29 | $24.63 | $25.21 | $25.11 | 6,010 |
| 2022-05-12 | $23.41 | $24.29 | $23.40 | $24.11 | $24.02 | 16,615 |
| 2022-05-11 | $24.07 | $24.49 | $23.67 | $23.74 | $23.65 | 7,562 |
| 2022-05-10 | $24.59 | $24.59 | $23.85 | $24.28 | $24.19 | 14,575 |
| 2022-05-09 | $24.75 | $24.89 | $24.02 | $24.15 | $24.06 | 11,947 |
| 2022-05-06 | $25.60 | $25.60 | $24.96 | $25.27 | $25.17 | 5,966 |
| 2022-05-05 | $26.65 | $26.65 | $25.56 | $25.90 | $25.80 | 13,997 |
| 2022-05-04 | $26.50 | $27.16 | $25.99 | $27.09 | $26.99 | 5,714 |
| 2022-05-03 | $26.28 | $26.53 | $26.25 | $26.43 | $26.32 | 11,519 |
| 2022-05-02 | $25.83 | $26.30 | $25.59 | $26.30 | $26.20 | 6,979 |
| 2022-04-29 | $26.32 | $26.45 | $25.79 | $25.84 | $25.74 | 18,023 |
| 2022-04-28 | $26.13 | $26.70 | $25.81 | $26.56 | $26.45 | 12,644 |
| 2022-04-27 | $26.19 | $26.38 | $25.84 | $25.98 | $25.88 | 12,651 |
| 2022-04-26 | $26.46 | $26.46 | $25.93 | $25.93 | $25.83 | 3,788 |
| 2022-04-25 | $26.43 | $26.97 | $26.35 | $26.97 | $26.87 | 6,216 |
| 2022-04-22 | $27.24 | $27.24 | $26.56 | $26.60 | $26.50 | 5,530 |
| 2022-04-21 | $28.29 | $28.49 | $27.20 | $27.22 | $27.12 | 11,170 |
| 2022-04-20 | $28.07 | $28.28 | $28.02 | $28.07 | $27.96 | 7,865 |
| 2022-04-19 | $28.20 | $28.32 | $28.15 | $28.29 | $28.18 | 2,579 |
| 2022-04-18 | $27.77 | $27.77 | $27.44 | $27.67 | $27.56 | 10,607 |
| 2022-04-14 | $28.18 | $28.18 | $27.85 | $27.85 | $27.74 | 4,299 |
| 2022-04-13 | $27.71 | $28.30 | $27.71 | $28.28 | $28.17 | 10,500 |
| 2022-04-12 | $28.00 | $28.37 | $27.64 | $27.68 | $27.57 | 10,173 |
| 2022-04-11 | $27.96 | $28.01 | $27.79 | $27.79 | $27.68 | 2,014 |
| 2022-04-08 | $28.32 | $28.44 | $28.19 | $28.19 | $28.07 | 4,412 |
| 2022-04-07 | $28.11 | $28.45 | $28.01 | $28.45 | $28.33 | 5,909 |
| 2022-04-06 | $28.00 | $28.27 | $27.99 | $28.26 | $28.14 | 11,395 |
| 2022-04-05 | $29.40 | $29.45 | $28.60 | $28.62 | $28.50 | 10,914 |
| 2022-04-04 | $29.24 | $29.38 | $29.20 | $29.33 | $29.21 | 25,686 |
| 2022-04-01 | $29.14 | $29.19 | $28.74 | $29.07 | $28.95 | 32,043 |
| 2022-03-31 | $29.62 | $29.62 | $28.94 | $28.94 | $28.82 | 8,040 |
| 2022-03-30 | $29.89 | $29.89 | $29.39 | $29.45 | $29.33 | 13,226 |
| 2022-03-29 | $29.98 | $30.11 | $29.73 | $29.98 | $29.86 | 12,823 |
| 2022-03-28 | $29.47 | $29.47 | $29.20 | $29.45 | $29.33 | 4,966 |
| 2022-03-25 | $29.40 | $29.48 | $29.29 | $29.45 | $29.33 | 8,864 |
| 2022-03-24 | $29.32 | $29.62 | $29.32 | $29.62 | $29.50 | 14,582 |
| 2022-03-23 | $29.34 | $29.55 | $28.99 | $29.02 | $28.90 | 8,748 |
| 2022-03-22 | $29.40 | $29.60 | $29.34 | $29.58 | $29.46 | 26,058 |
| 2022-03-21 | $29.30 | $29.59 | $28.97 | $29.17 | $29.05 | 9,191 |
| 2022-03-18 | $29.16 | $29.42 | $29.16 | $29.41 | $29.29 | 105,198 |
| 2022-03-17 | $27.96 | $28.87 | $27.96 | $28.87 | $28.75 | 5,405 |
| 2022-03-16 | $27.42 | $28.31 | $27.42 | $28.31 | $28.19 | 5,649 |
| 2022-03-15 | $26.22 | $26.98 | $26.22 | $26.96 | $26.85 | 6,098 |
| 2022-03-14 | $26.61 | $27.00 | $26.04 | $26.53 | $26.42 | 84,156 |
| 2022-03-11 | $27.72 | $27.79 | $26.81 | $26.82 | $26.71 | 7,299 |
| 2022-03-10 | $27.32 | $27.40 | $27.17 | $27.30 | $27.18 | 3,460 |
| 2022-03-09 | $27.24 | $27.89 | $27.24 | $27.85 | $27.73 | 7,553 |
| 2022-03-08 | $26.50 | $27.49 | $26.50 | $26.70 | $26.58 | 9,903 |
| 2022-03-07 | $27.61 | $27.74 | $26.80 | $26.85 | $26.73 | 6,411 |
| 2022-03-04 | $28.32 | $28.32 | $27.68 | $27.92 | $27.79 | 7,987 |
| 2022-03-03 | $29.27 | $29.27 | $28.48 | $28.58 | $28.45 | 3,998 |
| 2022-03-02 | $28.95 | $29.27 | $28.73 | $29.20 | $29.07 | 17,155 |
| 2022-03-01 | $29.31 | $29.31 | $28.68 | $28.88 | $28.75 | 78,937 |
| 2022-02-28 | $28.68 | $29.27 | $28.68 | $29.25 | $29.12 | 6,756 |
| 2022-02-25 | $28.73 | $29.06 | $28.63 | $29.06 | $28.93 | 3,571 |
| 2022-02-24 | $26.19 | $28.56 | $26.15 | $28.56 | $28.43 | 10,893 |
| 2022-02-23 | $28.36 | $28.39 | $27.46 | $27.48 | $27.36 | 15,650 |
| 2022-02-22 | $28.65 | $28.73 | $28.00 | $28.22 | $28.09 | 8,004 |
| 2022-02-18 | $29.01 | $29.29 | $28.66 | $28.87 | $28.74 | 39,909 |
| 2022-02-17 | $29.89 | $29.89 | $29.31 | $29.33 | $29.19 | 4,711 |
| 2022-02-16 | $30.06 | $30.23 | $29.82 | $30.18 | $30.04 | 6,183 |
| 2022-02-15 | $29.79 | $30.49 | $29.79 | $30.47 | $30.33 | 8,377 |
| 2022-02-14 | $29.62 | $29.74 | $29.40 | $29.43 | $29.30 | 10,297 |
| 2022-02-11 | $30.57 | $30.57 | $29.54 | $29.54 | $29.41 | 3,980 |
| 2022-02-10 | $31.00 | $31.26 | $30.45 | $30.47 | $30.33 | 11,466 |
| 2022-02-09 | $30.50 | $30.90 | $30.50 | $30.90 | $30.76 | 9,495 |
| 2022-02-08 | $29.52 | $29.99 | $29.39 | $29.99 | $29.86 | 5,622 |
| 2022-02-07 | $29.68 | $30.01 | $29.54 | $29.66 | $29.53 | 6,179 |
| 2022-02-04 | $29.14 | $29.68 | $29.04 | $29.57 | $29.44 | 10,666 |
| 2022-02-03 | $29.17 | $29.60 | $29.07 | $29.07 | $28.94 | 5,875 |
| 2022-02-02 | $30.17 | $30.17 | $29.82 | $29.93 | $29.80 | 14,294 |
| 2022-02-01 | $29.69 | $30.04 | $29.44 | $30.00 | $29.87 | 107,691 |
| 2022-01-31 | $28.54 | $29.44 | $28.54 | $29.44 | $29.31 | 9,918 |
| 2022-01-28 | $27.60 | $28.46 | $27.28 | $28.45 | $28.32 | 56,923 |
| 2022-01-27 | $28.34 | $28.34 | $27.53 | $27.63 | $27.51 | 7,920 |
| 2022-01-26 | $28.79 | $28.99 | $27.84 | $28.07 | $27.94 | 28,501 |
| 2022-01-25 | $28.40 | $28.67 | $28.01 | $28.23 | $28.10 | 74,386 |
| 2022-01-24 | $27.83 | $29.03 | $27.17 | $29.01 | $28.88 | 29,475 |
| 2022-01-21 | $29.20 | $29.39 | $28.47 | $28.49 | $28.36 | 49,318 |
| 2022-01-20 | $30.37 | $30.44 | $29.35 | $29.39 | $29.26 | 10,644 |
| 2022-01-19 | $30.05 | $30.32 | $29.80 | $29.80 | $29.67 | 84,707 |
| 2022-01-18 | $30.57 | $30.57 | $30.06 | $30.06 | $29.93 | 14,596 |
| 2022-01-14 | $30.91 | $31.03 | $30.51 | $30.98 | $30.84 | 6,650 |
| 2022-01-13 | $32.10 | $32.10 | $31.03 | $31.08 | $30.94 | 7,042 |
| 2022-01-12 | $32.31 | $32.31 | $31.78 | $31.86 | $31.72 | 6,685 |
| 2022-01-11 | $31.49 | $32.00 | $31.42 | $31.93 | $31.79 | 16,690 |
| 2022-01-10 | $31.11 | $31.58 | $30.64 | $31.58 | $31.44 | 20,450 |
| 2022-01-07 | $31.95 | $32.20 | $31.55 | $31.58 | $31.44 | 5,774 |
| 2022-01-06 | $32.06 | $32.23 | $31.68 | $31.98 | $31.84 | 14,657 |
| 2022-01-05 | $33.34 | $33.34 | $32.01 | $32.03 | $31.89 | 18,386 |
| 2022-01-04 | $33.81 | $33.86 | $33.11 | $33.55 | $33.40 | 8,820 |
| 2022-01-03 | $34.05 | $34.05 | $33.70 | $33.92 | $33.77 | 6,754 |
| 2021-12-31 | $34.18 | $34.29 | $34.08 | $34.23 | $34.07 | 3,443 |
| 2021-12-30 | $34.32 | $34.52 | $34.24 | $34.27 | $34.12 | 5,279 |
| 2021-12-29 | $33.98 | $34.21 | $33.91 | $34.18 | $34.03 | 42,934 |
| 2021-12-28 | $34.33 | $34.57 | $34.10 | $34.10 | $33.95 | 10,807 |
| 2021-12-27 | $34.28 | $34.39 | $34.08 | $34.39 | $34.24 | 8,846 |
| 2021-12-23 | $33.87 | $34.18 | $33.87 | $34.08 | $33.93 | 4,860 |
| 2021-12-22 | $33.65 | $33.82 | $33.46 | $33.76 | $33.61 | 8,602 |
| 2021-12-21 | $33.04 | $33.78 | $33.04 | $33.78 | $33.63 | 14,651 |
| 2021-12-20 | $32.63 | $32.89 | $32.50 | $32.76 | $32.61 | 20,388 |
| 2021-12-17 | $32.54 | $33.35 | $32.54 | $33.28 | $33.13 | 12,252 |
| 2021-12-16 | $33.75 | $33.75 | $32.67 | $32.83 | $32.68 | 4,905 |
| 2021-12-15 | $32.95 | $33.75 | $32.54 | $33.75 | $33.58 | 28,775 |
| 2021-12-14 | $33.00 | $33.05 | $32.49 | $32.86 | $32.70 | 13,819 |
| 2021-12-13 | $33.57 | $33.68 | $33.30 | $33.49 | $33.32 | 11,020 |
| 2021-12-10 | $34.18 | $34.18 | $33.74 | $33.89 | $33.72 | 5,705 |
| 2021-12-09 | $34.59 | $34.61 | $33.83 | $33.83 | $33.66 | 5,296 |
| 2021-12-08 | $34.56 | $34.82 | $34.56 | $34.75 | $34.58 | 4,089 |
| 2021-12-07 | $33.81 | $34.48 | $33.80 | $34.34 | $34.17 | 30,067 |
| 2021-12-06 | $33.17 | $33.17 | $32.54 | $33.14 | $32.98 | 33,727 |
| 2021-12-03 | $34.04 | $34.04 | $32.80 | $33.30 | $33.14 | 12,409 |
| 2021-12-02 | $33.36 | $34.09 | $33.19 | $33.99 | $33.82 | 49,235 |
| 2021-12-01 | $34.84 | $35.03 | $33.50 | $33.50 | $33.33 | 17,697 |
| 2021-11-30 | $35.45 | $35.45 | $34.50 | $34.68 | $34.51 | 4,779 |
| 2021-11-29 | $35.37 | $35.51 | $35.37 | $35.45 | $35.28 | 3,330 |
| 2021-11-26 | $35.07 | $35.27 | $34.86 | $34.94 | $34.77 | 5,811 |
| 2021-11-24 | $34.70 | $35.50 | $34.70 | $35.47 | $35.29 | 5,595 |
| 2021-11-23 | $35.33 | $35.34 | $34.81 | $35.19 | $35.02 | 14,372 |
| 2021-11-22 | $36.37 | $36.37 | $35.19 | $35.40 | $35.22 | 6,755 |
| 2021-11-19 | $36.27 | $36.41 | $36.16 | $36.19 | $36.01 | 7,397 |
| 2021-11-18 | $36.43 | $36.43 | $36.07 | $36.29 | $36.11 | 11,613 |
| 2021-11-17 | $36.90 | $36.90 | $36.30 | $36.36 | $36.18 | 5,792 |
| 2021-11-16 | $36.56 | $36.89 | $36.55 | $36.89 | $36.71 | 4,427 |
| 2021-11-15 | $36.43 | $36.53 | $36.35 | $36.51 | $36.33 | 8,488 |
| 2021-11-12 | $36.19 | $36.50 | $36.19 | $36.50 | $36.32 | 4,417 |
| 2021-11-11 | $35.85 | $35.94 | $35.81 | $35.88 | $35.70 | 10,596 |
| 2021-11-10 | $35.95 | $36.00 | $35.49 | $35.53 | $35.35 | 3,412 |
| 2021-11-09 | $36.39 | $36.39 | $36.12 | $36.21 | $36.03 | 7,341 |
| 2021-11-08 | $35.88 | $36.29 | $35.88 | $36.22 | $36.04 | 6,452 |
| 2021-11-05 | $35.60 | $35.67 | $35.35 | $35.53 | $35.35 | 8,120 |
| 2021-11-04 | $35.19 | $35.35 | $35.15 | $35.28 | $35.11 | 5,483 |
| 2021-11-03 | $34.99 | $35.26 | $34.89 | $35.24 | $35.07 | 19,614 |
| 2021-11-02 | $34.89 | $34.94 | $34.74 | $34.94 | $34.76 | 3,576 |
| 2021-11-01 | $34.65 | $35.04 | $34.65 | $35.04 | $34.87 | 106,065 |
| 2021-10-29 | $34.46 | $34.60 | $34.46 | $34.57 | $34.40 | 9,869 |
| 2021-10-28 | $34.08 | $34.59 | $34.08 | $34.58 | $34.41 | 4,662 |
| 2021-10-27 | $34.49 | $34.49 | $33.94 | $33.95 | $33.78 | 11,451 |
| 2021-10-26 | $34.73 | $34.75 | $34.20 | $34.25 | $34.08 | 17,969 |
| 2021-10-25 | $34.49 | $34.68 | $34.49 | $34.61 | $34.44 | 13,984 |
| 2021-10-22 | $34.44 | $34.57 | $34.26 | $34.30 | $34.13 | 11,778 |
| 2021-10-21 | $34.03 | $34.54 | $34.03 | $34.50 | $34.33 | 11,119 |
| 2021-10-20 | $34.28 | $34.28 | $34.07 | $34.10 | $33.93 | 11,095 |
| 2021-10-19 | $34.09 | $34.21 | $34.04 | $34.08 | $33.91 | 3,467 |
| 2021-10-18 | $33.48 | $33.88 | $33.48 | $33.87 | $33.70 | 7,290 |
| 2021-10-15 | $33.61 | $33.61 | $33.42 | $33.43 | $33.27 | 6,489 |
| 2021-10-14 | $33.44 | $33.49 | $33.37 | $33.40 | $33.23 | 25,461 |
| 2021-10-13 | $32.87 | $33.02 | $32.87 | $33.01 | $32.85 | 3,722 |
| 2021-10-12 | $32.66 | $32.83 | $32.64 | $32.71 | $32.55 | 4,599 |
| 2021-10-11 | $32.71 | $32.88 | $32.53 | $32.53 | $32.37 | 6,226 |
| 2021-10-08 | $32.94 | $32.94 | $32.59 | $32.65 | $32.49 | 5,671 |
| 2021-10-07 | $33.00 | $33.26 | $32.94 | $32.94 | $32.76 | 5,373 |
| 2021-10-06 | $31.96 | $32.58 | $31.96 | $32.49 | $32.32 | 5,476 |
| 2021-10-05 | $32.05 | $32.50 | $32.05 | $32.48 | $32.31 | 3,320 |
| 2021-10-04 | $32.64 | $32.64 | $31.81 | $31.93 | $31.76 | 63,973 |
| 2021-10-01 | $32.57 | $32.89 | $32.18 | $32.84 | $32.66 | 16,811 |
| 2021-09-30 | $32.79 | $32.82 | $32.58 | $32.59 | $32.42 | 6,328 |
| 2021-09-29 | $32.90 | $32.90 | $32.55 | $32.56 | $32.39 | 10,242 |
| 2021-09-28 | $33.02 | $33.06 | $32.68 | $32.85 | $32.67 | 28,556 |
| 2021-09-27 | $34.12 | $34.12 | $33.75 | $33.87 | $33.69 | 4,372 |
| 2021-09-24 | $34.05 | $34.23 | $34.05 | $34.17 | $33.99 | 3,412 |
| 2021-09-23 | $34.02 | $34.39 | $34.02 | $34.31 | $34.13 | 9,737 |
| 2021-09-22 | $33.80 | $33.91 | $33.77 | $33.86 | $33.68 | 6,611 |
| 2021-09-21 | $33.59 | $33.59 | $33.42 | $33.46 | $33.28 | 7,637 |
| 2021-09-20 | $33.31 | $33.50 | $32.91 | $33.32 | $33.14 | 16,869 |
| 2021-09-17 | $34.05 | $34.12 | $33.80 | $34.11 | $33.93 | 24,946 |
| 2021-09-16 | $33.69 | $34.17 | $33.69 | $34.07 | $33.89 | 3,009 |
| 2021-09-15 | $33.80 | $33.93 | $33.63 | $33.90 | $33.72 | 7,228 |
| 2021-09-14 | $34.03 | $34.03 | $33.75 | $33.75 | $33.57 | 2,764 |
| 2021-09-13 | $34.20 | $34.20 | $33.59 | $33.86 | $33.68 | 8,738 |
| 2021-09-10 | $34.72 | $34.72 | $34.17 | $34.17 | $33.99 | 12,597 |
| 2021-09-09 | $34.65 | $34.67 | $34.33 | $34.33 | $34.15 | 4,636 |
| 2021-09-08 | $34.92 | $34.92 | $34.44 | $34.44 | $34.25 | 13,188 |
| 2021-09-07 | $35.08 | $35.08 | $34.92 | $34.92 | $34.72 | 16,948 |
| 2021-09-03 | $34.81 | $35.00 | $34.81 | $34.95 | $34.75 | 11,970 |
| 2021-09-02 | $34.63 | $34.89 | $34.63 | $34.68 | $34.48 | 132,740 |
| 2021-09-01 | $34.45 | $34.74 | $34.45 | $34.61 | $34.42 | 18,830 |
| 2021-08-31 | $34.34 | $34.39 | $34.30 | $34.33 | $34.14 | 13,656 |
| 2021-08-30 | $34.25 | $34.49 | $34.20 | $34.37 | $34.18 | 12,922 |
| 2021-08-27 | $34.09 | $34.34 | $34.09 | $34.23 | $34.04 | 28,103 |
| 2021-08-26 | $34.17 | $34.24 | $33.75 | $33.76 | $33.57 | 31,798 |
| 2021-08-25 | $33.94 | $34.23 | $33.93 | $34.17 | $33.98 | 49,875 |
| 2021-08-24 | $33.63 | $33.87 | $33.63 | $33.84 | $33.65 | 11,831 |
| 2021-08-23 | $32.86 | $33.42 | $32.86 | $33.37 | $33.18 | 22,883 |
| 2021-08-20 | $32.48 | $32.74 | $32.48 | $32.71 | $32.53 | 4,999 |
| 2021-08-19 | $32.30 | $32.58 | $32.26 | $32.38 | $32.20 | 9,039 |
| 2021-08-18 | $32.76 | $32.90 | $32.73 | $32.73 | $32.55 | 3,714 |
| 2021-08-17 | $32.69 | $32.84 | $32.50 | $32.84 | $32.66 | 5,263 |
| 2021-08-16 | $33.17 | $33.17 | $32.72 | $32.98 | $32.79 | 5,937 |
| 2021-08-13 | $33.50 | $33.50 | $33.31 | $33.34 | $33.15 | 12,828 |
| 2021-08-12 | $33.33 | $33.54 | $33.25 | $33.53 | $33.34 | 15,763 |
| 2021-08-11 | $33.44 | $33.50 | $32.94 | $33.33 | $33.14 | 10,388 |
| 2021-08-10 | $33.88 | $33.93 | $33.49 | $33.50 | $33.31 | 8,224 |
| 2021-08-09 | $33.66 | $33.76 | $33.50 | $33.67 | $33.48 | 22,330 |
| 2021-08-06 | $33.80 | $33.80 | $33.43 | $33.59 | $33.39 | 6,236 |
| 2021-08-05 | $33.74 | $34.03 | $33.52 | $33.93 | $33.73 | 6,041 |
| 2021-08-04 | $33.39 | $33.81 | $33.39 | $33.73 | $33.53 | 20,935 |
| 2021-08-03 | $33.32 | $33.52 | $33.07 | $33.43 | $33.24 | 9,852 |
| 2021-08-02 | $33.49 | $33.56 | $33.20 | $33.36 | $33.17 | 92,681 |
| 2021-07-30 | $33.37 | $33.60 | $33.19 | $33.25 | $33.06 | 15,709 |
| 2021-07-29 | $33.75 | $33.86 | $33.55 | $33.58 | $33.38 | 10,409 |
| 2021-07-28 | $33.26 | $33.74 | $33.26 | $33.68 | $33.48 | 16,579 |
| 2021-07-27 | $32.91 | $33.13 | $32.63 | $33.13 | $32.94 | 18,213 |
| 2021-07-26 | $33.73 | $33.86 | $33.56 | $33.65 | $33.45 | 10,925 |
| 2021-07-23 | $33.50 | $33.97 | $33.50 | $33.90 | $33.70 | 6,400 |
| 2021-07-22 | $33.44 | $33.45 | $33.34 | $33.43 | $33.24 | 4,097 |
| 2021-07-21 | $32.92 | $33.36 | $32.92 | $33.33 | $33.13 | 6,191 |
| 2021-07-20 | $32.20 | $33.02 | $32.20 | $32.91 | $32.72 | 14,585 |
| 2021-07-19 | $31.81 | $32.25 | $31.68 | $32.19 | $32.00 | 20,194 |
| 2021-07-16 | $32.86 | $32.87 | $32.28 | $32.31 | $32.12 | 6,864 |
| 2021-07-15 | $33.03 | $33.13 | $32.42 | $32.64 | $32.45 | 10,093 |
| 2021-07-14 | $33.72 | $33.72 | $33.00 | $33.06 | $32.87 | 8,748 |
| 2021-07-13 | $33.87 | $33.95 | $33.55 | $33.56 | $33.36 | 12,986 |
| 2021-07-12 | $34.03 | $34.03 | $33.82 | $33.97 | $33.77 | 9,738 |
| 2021-07-09 | $33.77 | $34.01 | $33.50 | $33.97 | $33.77 | 8,245 |
| 2021-07-08 | $33.15 | $33.69 | $32.91 | $33.53 | $33.32 | 16,705 |
| 2021-07-07 | $34.27 | $34.32 | $33.63 | $33.88 | $33.66 | 17,334 |
| 2021-07-06 | $34.15 | $34.23 | $33.93 | $34.19 | $33.97 | 24,434 |
| 2021-07-02 | $34.38 | $34.38 | $34.18 | $34.25 | $34.03 | 9,087 |
| 2021-07-01 | $34.28 | $34.39 | $34.01 | $34.23 | $34.01 | 15,697 |
| 2021-06-30 | $34.44 | $34.44 | $34.25 | $34.36 | $34.14 | 14,509 |
| 2021-06-29 | $34.45 | $34.54 | $34.33 | $34.45 | $34.23 | 17,536 |
| 2021-06-28 | $34.31 | $34.39 | $34.20 | $34.36 | $34.14 | 9,621 |
| 2021-06-25 | $33.92 | $34.17 | $33.90 | $34.00 | $33.78 | 18,584 |
| 2021-06-24 | $33.68 | $33.99 | $33.68 | $33.74 | $33.52 | 19,660 |
| 2021-06-23 | $33.40 | $33.53 | $33.31 | $33.31 | $33.10 | 17,904 |
| 2021-06-22 | $32.97 | $33.30 | $32.95 | $33.27 | $33.06 | 28,664 |
| 2021-06-21 | $32.69 | $32.87 | $32.47 | $32.84 | $32.63 | 15,994 |
| 2021-06-18 | $32.49 | $32.76 | $32.49 | $32.61 | $32.40 | 9,478 |
| 2021-06-17 | $32.38 | $32.80 | $32.07 | $32.59 | $32.38 | 7,209 |
| 2021-06-16 | $32.59 | $32.89 | $32.31 | $32.68 | $32.47 | 17,741 |
| 2021-06-15 | $33.05 | $33.06 | $32.64 | $32.65 | $32.44 | 10,239 |
| 2021-06-14 | $33.17 | $33.23 | $33.06 | $33.22 | $33.01 | 16,866 |
| 2021-06-11 | $32.99 | $33.03 | $32.84 | $32.96 | $32.75 | 9,552 |
| 2021-06-10 | $32.59 | $32.93 | $32.41 | $32.85 | $32.64 | 8,553 |
| 2021-06-09 | $32.69 | $32.70 | $32.37 | $32.37 | $32.15 | 85,299 |
| 2021-06-08 | $32.58 | $32.74 | $32.35 | $32.59 | $32.37 | 16,924 |
| 2021-06-07 | $32.38 | $32.64 | $32.38 | $32.57 | $32.35 | 16,426 |
| 2021-06-04 | $32.26 | $32.35 | $32.22 | $32.34 | $32.12 | 8,687 |
| 2021-06-03 | $32.08 | $32.17 | $31.73 | $31.92 | $31.70 | 46,637 |
| 2021-06-02 | $32.45 | $32.47 | $32.30 | $32.38 | $32.16 | 9,226 |
| 2021-06-01 | $32.67 | $32.76 | $32.37 | $32.41 | $32.19 | 17,394 |
| 2021-05-28 | $32.50 | $32.71 | $32.48 | $32.50 | $32.28 | 30,685 |
| 2021-05-27 | $32.31 | $32.48 | $32.27 | $32.40 | $32.18 | 3,680 |
| 2021-05-26 | $32.04 | $32.35 | $32.04 | $32.32 | $32.10 | 28,693 |
| 2021-05-25 | $32.15 | $32.15 | $31.83 | $31.91 | $31.69 | 373,314 |
| 2021-05-24 | $31.64 | $32.06 | $31.64 | $31.91 | $31.69 | 22,958 |
| 2021-05-21 | $31.60 | $31.83 | $31.50 | $31.53 | $31.31 | 18,145 |
| 2021-05-20 | $31.33 | $31.62 | $31.33 | $31.56 | $31.34 | 17,288 |
| 2021-05-19 | $30.29 | $30.79 | $30.16 | $30.77 | $30.56 | 11,437 |
| 2021-05-18 | $30.88 | $31.17 | $30.85 | $30.85 | $30.64 | 12,597 |
| 2021-05-17 | $30.60 | $30.72 | $30.38 | $30.72 | $30.51 | 8,535 |
| 2021-05-14 | $29.93 | $30.75 | $29.90 | $30.69 | $30.48 | 33,528 |
| 2021-05-13 | $29.80 | $30.07 | $29.25 | $29.62 | $29.42 | 45,836 |
| 2021-05-12 | $30.04 | $30.41 | $29.53 | $29.58 | $29.38 | 403,700 |
| 2021-05-11 | $29.74 | $30.66 | $29.51 | $30.58 | $30.37 | 26,822 |
| 2021-05-10 | $31.22 | $31.22 | $30.51 | $30.57 | $30.36 | 68,572 |
| 2021-05-07 | $31.21 | $31.58 | $31.21 | $31.39 | $31.17 | 14,282 |
| 2021-05-06 | $31.29 | $31.29 | $30.37 | $30.74 | $30.52 | 236,391 |
| 2021-05-05 | $31.97 | $31.99 | $31.38 | $31.46 | $31.24 | 27,930 |
| 2021-05-04 | $32.15 | $32.15 | $31.10 | $31.55 | $31.33 | 56,078 |
| 2021-05-03 | $32.87 | $32.87 | $32.33 | $32.34 | $32.12 | 17,614 |
| 2021-04-30 | $33.07 | $33.20 | $32.76 | $32.79 | $32.57 | 20,411 |
| 2021-04-29 | $33.89 | $33.89 | $32.89 | $33.18 | $32.95 | 25,308 |
| 2021-04-28 | $33.86 | $33.86 | $33.63 | $33.68 | $33.45 | 22,523 |
| 2021-04-27 | $34.00 | $34.22 | $33.79 | $33.88 | $33.65 | 13,738 |
| 2021-04-26 | $33.56 | $34.00 | $33.41 | $34.00 | $33.77 | 39,613 |
| 2021-04-23 | $33.04 | $33.40 | $33.04 | $33.34 | $33.11 | 7,445 |
| 2021-04-22 | $32.78 | $33.22 | $32.76 | $32.82 | $32.60 | 13,179 |
| 2021-04-21 | $32.04 | $32.70 | $31.90 | $32.69 | $32.47 | 14,044 |
| 2021-04-20 | $32.43 | $32.43 | $31.88 | $32.11 | $31.89 | 15,055 |
| 2021-04-19 | $32.88 | $33.08 | $32.45 | $32.63 | $32.41 | 27,474 |
| 2021-04-16 | $33.25 | $33.25 | $32.97 | $33.03 | $32.80 | 12,654 |
| 2021-04-15 | $32.91 | $33.12 | $32.91 | $33.11 | $32.88 | 8,987 |
| 2021-04-14 | $33.20 | $33.24 | $32.61 | $32.62 | $32.40 | 17,649 |
| 2021-04-13 | $32.71 | $33.03 | $32.69 | $32.96 | $32.73 | 16,362 |
| 2021-04-12 | $32.39 | $32.43 | $32.14 | $32.43 | $32.21 | 18,345 |
| 2021-04-09 | $32.31 | $32.55 | $32.20 | $32.55 | $32.33 | 7,000 |
| 2021-04-08 | $32.54 | $32.61 | $32.39 | $32.54 | $32.30 | 11,990 |
| 2021-04-07 | $32.59 | $32.59 | $32.02 | $32.05 | $31.82 | 17,641 |
| 2021-04-06 | $32.20 | $32.66 | $32.13 | $32.53 | $32.29 | 18,828 |
| 2021-04-05 | $32.42 | $32.49 | $31.88 | $32.12 | $31.89 | 41,251 |
| 2021-04-01 | $32.01 | $32.30 | $31.95 | $32.12 | $31.89 | 50,036 |
| 2021-03-31 | $31.27 | $31.72 | $31.27 | $31.58 | $31.35 | 46,982 |
| 2021-03-30 | $30.54 | $30.99 | $30.39 | $30.95 | $30.72 | 47,741 |
| 2021-03-29 | $31.00 | $31.00 | $30.41 | $30.54 | $30.32 | 21,446 |
| 2021-03-26 | $31.29 | $31.29 | $30.15 | $31.05 | $30.82 | 29,785 |
| 2021-03-25 | $30.70 | $31.25 | $30.56 | $31.21 | $30.98 | 54,444 |
| 2021-03-24 | $32.76 | $32.76 | $31.30 | $31.30 | $31.07 | 38,473 |
| 2021-03-23 | $33.32 | $33.46 | $32.70 | $32.80 | $32.56 | 134,367 |
| 2021-03-22 | $33.62 | $33.80 | $33.50 | $33.73 | $33.48 | 34,042 |
| 2021-03-19 | $33.09 | $33.49 | $32.87 | $33.35 | $33.11 | 21,243 |
| 2021-03-18 | $33.50 | $33.52 | $32.85 | $32.92 | $32.68 | 18,079 |
| 2021-03-17 | $33.41 | $34.01 | $33.11 | $33.91 | $33.66 | 12,232 |
| 2021-03-16 | $34.15 | $34.24 | $33.56 | $33.72 | $33.47 | 18,062 |
| 2021-03-15 | $33.63 | $34.00 | $33.59 | $33.96 | $33.71 | 40,523 |
| 2021-03-12 | $33.19 | $33.62 | $33.05 | $33.62 | $33.37 | 18,912 |
| 2021-03-11 | $32.98 | $33.71 | $32.82 | $33.66 | $33.41 | 36,066 |
| 2021-03-10 | $33.16 | $33.20 | $32.47 | $32.69 | $32.43 | 66,008 |
| 2021-03-09 | $32.30 | $32.72 | $32.19 | $32.53 | $32.28 | 150,789 |
| 2021-03-08 | $31.93 | $32.33 | $31.36 | $31.49 | $31.24 | 119,466 |
| 2021-03-05 | $32.00 | $32.00 | $30.23 | $31.90 | $31.65 | 37,146 |
| 2021-03-04 | $32.65 | $32.65 | $31.16 | $31.72 | $31.47 | 67,102 |
| 2021-03-03 | $34.26 | $34.26 | $32.91 | $32.95 | $32.69 | 41,697 |
| 2021-03-02 | $34.90 | $34.90 | $34.17 | $34.23 | $33.96 | 21,391 |
| 2021-03-01 | $34.21 | $34.73 | $34.18 | $34.73 | $34.46 | 25,982 |
| 2021-02-26 | $33.45 | $33.94 | $32.96 | $33.73 | $33.46 | 59,067 |
| 2021-02-25 | $34.30 | $34.37 | $32.99 | $33.18 | $32.92 | 37,930 |
| 2021-02-24 | $33.87 | $34.44 | $33.54 | $34.36 | $34.09 | 15,540 |
| 2021-02-23 | $33.54 | $34.00 | $32.51 | $33.89 | $33.62 | 72,755 |
| 2021-02-22 | $35.06 | $35.06 | $34.18 | $34.18 | $33.91 | 33,635 |
| 2021-02-19 | $35.19 | $35.51 | $35.19 | $35.32 | $35.05 | 41,099 |
| 2021-02-18 | $34.72 | $34.92 | $34.41 | $34.81 | $34.54 | 22,083 |
| 2021-02-17 | $35.07 | $35.07 | $34.36 | $35.06 | $34.79 | 52,314 |
| 2021-02-16 | $35.84 | $35.84 | $35.04 | $35.19 | $34.91 | 134,827 |
| 2021-02-12 | $35.06 | $35.58 | $35.06 | $35.56 | $35.28 | 38,492 |
| 2021-02-11 | $35.20 | $35.23 | $34.95 | $35.21 | $34.93 | 96,677 |
| 2021-02-10 | $35.24 | $35.41 | $34.52 | $34.93 | $34.66 | 38,812 |
| 2021-02-09 | $34.68 | $35.09 | $34.65 | $34.99 | $34.72 | 29,590 |
| 2021-02-08 | $34.56 | $34.74 | $34.40 | $34.65 | $34.38 | 24,812 |
| 2021-02-05 | $34.18 | $34.31 | $34.02 | $34.29 | $34.02 | 36,062 |
| 2021-02-04 | $33.43 | $33.90 | $33.43 | $33.90 | $33.63 | 26,940 |
| 2021-02-03 | $33.78 | $33.78 | $33.26 | $33.40 | $33.14 | 38,314 |
| 2021-02-02 | $33.00 | $33.56 | $33.00 | $33.56 | $33.30 | 41,801 |
| 2021-02-01 | $32.18 | $32.60 | $32.00 | $32.50 | $32.25 | 34,733 |
| 2021-01-29 | $32.45 | $32.50 | $31.58 | $31.98 | $31.73 | 66,079 |
| 2021-01-28 | $32.26 | $32.72 | $32.10 | $32.60 | $32.34 | 18,706 |
| 2021-01-27 | $32.69 | $32.73 | $31.94 | $32.08 | $31.83 | 39,979 |
| 2021-01-26 | $33.61 | $33.66 | $32.95 | $32.95 | $32.69 | 20,251 |
| 2021-01-25 | $33.98 | $34.12 | $33.01 | $33.53 | $33.27 | 33,668 |
| 2021-01-22 | $33.68 | $33.70 | $33.45 | $33.70 | $33.44 | 23,926 |
| 2021-01-21 | $34.13 | $34.13 | $33.62 | $33.68 | $33.42 | 24,472 |
| 2021-01-20 | $33.61 | $33.84 | $33.54 | $33.73 | $33.47 | 48,959 |
| 2021-01-19 | $33.35 | $33.46 | $33.24 | $33.41 | $33.15 | 67,938 |
| 2021-01-15 | $33.44 | $33.56 | $32.81 | $32.96 | $32.71 | 33,396 |
| 2021-01-14 | $33.38 | $33.67 | $33.38 | $33.41 | $33.14 | 67,707 |
| 2021-01-13 | $33.55 | $33.55 | $33.14 | $33.37 | $33.11 | 22,718 |
| 2021-01-12 | $33.15 | $33.44 | $33.15 | $33.37 | $33.11 | 39,753 |
| 2021-01-11 | $32.82 | $33.29 | $32.58 | $33.20 | $32.94 | 22,780 |
| 2021-01-08 | $32.84 | $33.14 | $32.68 | $33.08 | $32.82 | 28,443 |
| 2021-01-07 | $31.74 | $32.56 | $31.74 | $32.56 | $32.30 | 24,650 |
| 2021-01-06 | $31.41 | $31.91 | $31.32 | $31.53 | $31.28 | 26,573 |
| 2021-01-05 | $30.87 | $31.48 | $30.87 | $31.45 | $31.20 | 23,490 |
| 2021-01-04 | $31.73 | $31.75 | $30.72 | $31.01 | $30.77 | 299,120 |
| 2020-12-31 | $31.72 | $31.72 | $31.50 | $31.71 | $31.46 | 27,371 |
| 2020-12-30 | $31.64 | $31.78 | $31.60 | $31.72 | $31.47 | 17,700 |
| 2020-12-29 | $31.90 | $31.90 | $31.24 | $31.41 | $31.17 | 46,342 |
| 2020-12-28 | $32.35 | $32.50 | $31.65 | $31.67 | $31.42 | 45,142 |
| 2020-12-24 | $32.24 | $32.40 | $32.12 | $32.23 | $31.98 | 9,430 |
| 2020-12-23 | $32.57 | $32.57 | $32.06 | $32.23 | $31.98 | 82,316 |
| 2020-12-22 | $32.19 | $32.36 | $32.00 | $32.33 | $32.08 | 91,739 |
| 2020-12-21 | $31.63 | $31.93 | $31.36 | $31.90 | $31.65 | 50,597 |
| 2020-12-18 | $31.74 | $31.96 | $31.65 | $31.88 | $31.63 | 42,250 |
| 2020-12-17 | $31.35 | $31.57 | $31.27 | $31.52 | $31.28 | 58,429 |
| 2020-12-16 | $30.90 | $31.06 | $30.70 | $31.03 | $30.79 | 31,100 |
| 2020-12-15 | $30.67 | $30.82 | $30.58 | $30.73 | $30.45 | 22,373 |
| 2020-12-14 | $30.63 | $30.75 | $30.44 | $30.45 | $30.18 | 16,691 |
| 2020-12-11 | $30.19 | $30.35 | $29.89 | $30.32 | $30.05 | 48,096 |
| 2020-12-10 | $29.52 | $30.23 | $29.52 | $30.21 | $29.94 | 23,516 |
| 2020-12-09 | $30.40 | $30.40 | $29.42 | $29.61 | $29.35 | 19,852 |
| 2020-12-08 | $30.09 | $30.34 | $29.96 | $30.33 | $30.06 | 18,462 |
| 2020-12-07 | $29.79 | $30.03 | $29.79 | $30.00 | $29.73 | 13,347 |
| 2020-12-04 | $29.73 | $29.99 | $29.73 | $29.93 | $29.66 | 11,666 |
| 2020-12-03 | $29.38 | $29.95 | $29.38 | $29.72 | $29.45 | 11,769 |
| 2020-12-02 | $29.36 | $29.36 | $29.00 | $29.21 | $28.95 | 14,688 |
| 2020-12-01 | $29.75 | $29.75 | $29.26 | $29.44 | $29.18 | 67,624 |
| 2020-11-30 | $29.29 | $29.58 | $28.91 | $29.54 | $29.27 | 13,684 |
| 2020-11-27 | $28.97 | $29.25 | $28.97 | $29.24 | $28.98 | 9,765 |
| 2020-11-25 | $28.74 | $28.87 | $28.69 | $28.82 | $28.56 | 8,640 |
| 2020-11-24 | $28.62 | $28.75 | $28.49 | $28.65 | $28.39 | 15,244 |
| 2020-11-23 | $28.62 | $28.62 | $28.26 | $28.53 | $28.28 | 61,414 |
| 2020-11-20 | $28.35 | $28.58 | $28.30 | $28.41 | $28.16 | 12,074 |
| 2020-11-19 | $27.71 | $28.24 | $27.71 | $28.18 | $27.93 | 26,280 |
| 2020-11-18 | $27.82 | $27.82 | $27.62 | $27.62 | $27.37 | 9,531 |
| 2020-11-17 | $27.50 | $27.86 | $27.50 | $27.78 | $27.53 | 29,131 |
| 2020-11-16 | $27.37 | $27.57 | $27.10 | $27.50 | $27.25 | 24,750 |
| 2020-11-13 | $27.60 | $27.72 | $27.26 | $27.40 | $27.15 | 39,386 |
| 2020-11-12 | $27.50 | $27.67 | $27.26 | $27.33 | $27.08 | 21,737 |
| 2020-11-11 | $27.00 | $27.42 | $27.00 | $27.37 | $27.12 | 14,704 |
| 2020-11-10 | $27.08 | $27.08 | $26.06 | $26.69 | $26.45 | 20,914 |
| 2020-11-09 | $28.38 | $28.38 | $27.06 | $27.06 | $26.82 | 41,016 |
| 2020-11-06 | $28.38 | $28.72 | $28.23 | $28.64 | $28.38 | 45,381 |
| 2020-11-05 | $28.13 | $28.39 | $27.96 | $28.37 | $28.11 | 32,613 |
| 2020-11-04 | $26.97 | $27.60 | $26.93 | $27.44 | $27.19 | 14,088 |
| 2020-11-03 | $26.17 | $26.31 | $26.08 | $26.31 | $26.07 | 12,292 |
| 2020-11-02 | $26.03 | $26.13 | $25.54 | $25.81 | $25.58 | 12,678 |
| 2020-10-30 | $26.33 | $26.33 | $25.60 | $25.74 | $25.50 | 28,708 |
| 2020-10-29 | $26.50 | $26.65 | $26.39 | $26.54 | $26.30 | 9,222 |
| 2020-10-28 | $27.01 | $27.01 | $26.52 | $26.52 | $26.28 | 15,724 |
| 2020-10-27 | $27.47 | $27.57 | $27.33 | $27.34 | $27.10 | 182,165 |
| 2020-10-26 | $27.48 | $27.59 | $26.94 | $27.22 | $26.97 | 55,208 |
| 2020-10-23 | $27.54 | $27.61 | $27.34 | $27.61 | $27.36 | 16,788 |
| 2020-10-22 | $27.52 | $27.54 | $27.22 | $27.37 | $27.12 | 65,518 |
| 2020-10-21 | $27.89 | $28.00 | $27.47 | $27.47 | $27.22 | 10,996 |
| 2020-10-20 | $28.07 | $28.15 | $27.78 | $27.78 | $27.53 | 21,005 |
| 2020-10-19 | $28.32 | $28.37 | $27.85 | $27.90 | $27.65 | 18,340 |
| 2020-10-16 | $28.33 | $28.38 | $28.09 | $28.09 | $27.84 | 65,604 |
| 2020-10-15 | $27.90 | $28.29 | $27.90 | $28.23 | $27.98 | 10,658 |
| 2020-10-14 | $28.73 | $28.74 | $28.21 | $28.35 | $28.09 | 128,249 |
| 2020-10-13 | $28.35 | $28.65 | $28.35 | $28.55 | $28.29 | 15,178 |
| 2020-10-12 | $28.57 | $28.57 | $28.31 | $28.31 | $28.05 | 23,820 |
| 2020-10-09 | $28.05 | $28.28 | $28.03 | $28.22 | $27.97 | 28,733 |
| 2020-10-08 | $27.96 | $27.96 | $27.70 | $27.77 | $27.52 | 29,122 |
| 2020-10-07 | $27.24 | $27.77 | $27.24 | $27.66 | $27.41 | 9,508 |
| 2020-10-06 | $27.31 | $27.60 | $27.10 | $27.13 | $26.88 | 41,595 |
| 2020-10-05 | $26.86 | $27.26 | $26.86 | $27.25 | $27.00 | 16,570 |
| 2020-10-02 | $26.37 | $26.87 | $26.37 | $26.63 | $26.39 | 34,736 |
| 2020-10-01 | $26.69 | $26.90 | $26.69 | $26.81 | $26.57 | 326,997 |
| 2020-09-30 | $26.28 | $26.57 | $26.21 | $26.39 | $26.15 | 25,069 |
| 2020-09-29 | $26.28 | $26.43 | $26.18 | $26.22 | $25.98 | 10,606 |
| 2020-09-28 | $26.13 | $26.19 | $25.99 | $26.17 | $25.93 | 7,890 |
| 2020-09-25 | $25.33 | $25.79 | $25.33 | $25.74 | $25.50 | 13,398 |
| 2020-09-24 | $25.28 | $25.36 | $24.99 | $25.14 | $24.91 | 12,148 |
| 2020-09-23 | $26.11 | $26.16 | $25.44 | $25.44 | $25.21 | 284,386 |
| 2020-09-22 | $25.69 | $26.03 | $25.41 | $26.02 | $25.78 | 214,831 |
| 2020-09-21 | $25.09 | $25.56 | $24.87 | $25.55 | $25.31 | 358,946 |
| 2020-09-18 | $25.65 | $25.70 | $25.27 | $25.47 | $25.24 | 327,750 |
| 2020-09-17 | $25.22 | $25.56 | $25.13 | $25.52 | $25.28 | 297,561 |
| 2020-09-16 | $25.99 | $26.01 | $25.60 | $25.60 | $25.36 | 380,919 |
| 2020-09-15 | $25.80 | $25.84 | $25.63 | $25.77 | $25.53 | 377,701 |
| 2020-09-14 | $25.41 | $25.51 | $25.29 | $25.46 | $25.23 | 249,428 |
| 2020-09-11 | $25.29 | $25.36 | $25.03 | $25.06 | $24.83 | 203,641 |
| 2020-09-10 | $25.79 | $25.79 | $25.16 | $25.16 | $24.93 | 204,427 |
VictoryShares Nasdaq Next 50 ETF (QQQN) News Headlines
Recent VictoryShares Nasdaq Next 50 ETF (QQQN) News
Similar Companies to VictoryShares Nasdaq Next 50 ETF (QQQN) 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 | -- | -- | -- |