VictoryShares Protect America ETF (SHLD) Exchange: NASDAQ
Data as of Oct. 6, 2025
$71.07 ($0.52) 0.74%
VictoryShares Protect America ETF - Daily Information
Click for more stock information on VictoryShares Protect America ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $70.76 |
| Previous Close | $71.07 |
| High | $71.32 |
| Low | $70.69 |
| Adjusted Open | $70.76 |
| Previous Adjusted Close | $71.07 |
| Adjusted High | $71.32 |
| Adjusted Low | $70.69 |
About VictoryShares Protect America ETF (SHLD)
The VictoryShares Protect America ETF offers exposure to companies that have contracts with four major U.S. Government agencies: Department of Defense, Department of Energy, Department of Homeland Security, and NASA. The Fund seeks to provide investment results that track the performance of the Nasdaq Yewno Aerospace & Defense Index® before fees and expenses.
Invest in VictoryShares Protect America ETF (SHLD)
Historical Stock Data for VictoryShares Protect America ETF (SHLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $70.76 | $71.32 | $70.69 | $71.07 | $71.07 | 1,172,680 |
| 2025-10-03 | $71.08 | $71.14 | $70.33 | $70.55 | $70.55 | 1,724,568 |
| 2025-10-02 | $70.76 | $70.92 | $70.29 | $70.81 | $70.81 | 1,604,003 |
| 2025-10-01 | $69.66 | $70.34 | $69.29 | $70.22 | $70.22 | 1,883,337 |
| 2025-09-30 | $69.15 | $70.29 | $69.11 | $70.24 | $70.24 | 1,542,298 |
| 2025-09-29 | $69.55 | $69.64 | $68.87 | $69.01 | $69.01 | 1,663,890 |
| 2025-09-26 | $67.65 | $68.30 | $67.65 | $68.22 | $68.22 | 1,054,177 |
| 2025-09-25 | $67.44 | $67.94 | $67.07 | $67.60 | $67.60 | 1,169,036 |
| 2025-09-24 | $67.93 | $68.31 | $67.64 | $67.83 | $67.83 | 2,158,162 |
| 2025-09-23 | $67.11 | $67.58 | $66.71 | $67.12 | $67.12 | 2,032,892 |
| 2025-09-22 | $66.53 | $67.30 | $66.53 | $67.26 | $67.26 | 1,109,808 |
| 2025-09-19 | $66.51 | $66.86 | $66.32 | $66.59 | $66.59 | 1,466,902 |
| 2025-09-18 | $65.93 | $66.65 | $65.34 | $66.51 | $66.51 | 1,958,558 |
| 2025-09-17 | $66.50 | $66.82 | $65.68 | $66.03 | $66.03 | 2,281,201 |
| 2025-09-16 | $66.73 | $67.06 | $66.22 | $66.82 | $66.82 | 8,561,046 |
| 2025-09-15 | $65.96 | $66.40 | $65.56 | $66.36 | $66.36 | 666,495 |
| 2025-09-12 | $65.34 | $65.70 | $65.06 | $65.54 | $65.54 | 479,600 |
| 2025-09-11 | $64.50 | $65.39 | $64.20 | $65.34 | $65.34 | 1,390,346 |
| 2025-09-10 | $63.00 | $63.82 | $63.00 | $63.79 | $63.79 | 786,490 |
| 2025-09-09 | $62.34 | $62.48 | $61.87 | $62.44 | $62.44 | 579,176 |
| 2025-09-08 | $62.38 | $62.71 | $62.22 | $62.68 | $62.68 | 453,444 |
| 2025-09-05 | $62.49 | $62.54 | $61.44 | $62.12 | $62.12 | 358,012 |
| 2025-09-04 | $61.99 | $62.12 | $61.48 | $62.00 | $62.00 | 466,779 |
| 2025-09-03 | $62.80 | $62.80 | $62.10 | $62.34 | $62.34 | 517,289 |
| 2025-09-02 | $61.99 | $62.58 | $61.80 | $62.52 | $62.52 | 718,745 |
| 2025-08-29 | $62.55 | $62.85 | $62.15 | $62.26 | $62.26 | 429,436 |
| 2025-08-28 | $62.42 | $62.62 | $62.24 | $62.54 | $62.54 | 500,749 |
| 2025-08-27 | $62.56 | $62.56 | $62.18 | $62.38 | $62.38 | 418,538 |
| 2025-08-26 | $61.89 | $62.71 | $61.82 | $62.68 | $62.68 | 520,226 |
| 2025-08-25 | $62.01 | $62.32 | $61.93 | $61.93 | $61.93 | 504,898 |
| 2025-08-22 | $61.54 | $62.32 | $61.41 | $61.85 | $61.85 | 703,203 |
| 2025-08-21 | $60.88 | $61.23 | $60.71 | $61.10 | $61.10 | 635,525 |
| 2025-08-20 | $59.91 | $60.50 | $59.46 | $60.38 | $60.38 | 1,003,725 |
| 2025-08-19 | $61.29 | $61.29 | $60.03 | $60.20 | $60.20 | 1,616,230 |
| 2025-08-18 | $62.70 | $62.97 | $62.56 | $62.81 | $62.81 | 486,740 |
| 2025-08-15 | $62.38 | $62.38 | $61.76 | $62.28 | $62.28 | 522,474 |
| 2025-08-14 | $62.78 | $63.24 | $62.54 | $62.71 | $62.71 | 580,382 |
| 2025-08-13 | $62.61 | $62.86 | $62.02 | $62.56 | $62.56 | 748,710 |
| 2025-08-12 | $61.47 | $62.14 | $61.19 | $62.14 | $62.14 | 574,094 |
| 2025-08-11 | $61.51 | $61.65 | $61.07 | $61.19 | $61.19 | 846,428 |
| 2025-08-08 | $62.50 | $62.90 | $61.78 | $61.81 | $61.81 | 1,028,366 |
| 2025-08-07 | $62.82 | $63.13 | $62.08 | $62.51 | $62.51 | 1,249,994 |
| 2025-08-06 | $62.98 | $63.72 | $62.77 | $63.63 | $63.63 | 927,454 |
| 2025-08-05 | $63.00 | $63.42 | $62.70 | $63.12 | $63.12 | 1,246,405 |
| 2025-08-04 | $61.50 | $61.97 | $61.29 | $61.96 | $61.96 | 795,173 |
| 2025-08-01 | $60.71 | $61.10 | $59.86 | $60.88 | $60.88 | 1,089,469 |
| 2025-07-31 | $61.51 | $61.67 | $61.19 | $61.32 | $61.32 | 744,993 |
| 2025-07-30 | $61.26 | $61.48 | $60.87 | $61.08 | $61.08 | 685,629 |
| 2025-07-29 | $61.18 | $61.59 | $61.18 | $61.38 | $61.38 | 1,076,743 |
| 2025-07-28 | $61.57 | $61.58 | $60.59 | $60.82 | $60.82 | 1,158,019 |
| 2025-07-25 | $61.73 | $61.98 | $61.49 | $61.85 | $61.85 | 678,375 |
| 2025-07-24 | $61.41 | $62.19 | $61.41 | $61.68 | $61.68 | 879,159 |
| 2025-07-23 | $61.04 | $62.13 | $60.95 | $62.04 | $62.04 | 974,713 |
| 2025-07-22 | $60.68 | $60.98 | $60.10 | $60.68 | $60.68 | 1,055,884 |
| 2025-07-21 | $61.96 | $62.16 | $61.50 | $61.50 | $61.50 | 1,344,652 |
| 2025-07-18 | $62.25 | $62.44 | $61.75 | $61.91 | $61.91 | 1,076,117 |
| 2025-07-17 | $61.01 | $61.67 | $60.60 | $61.54 | $61.54 | 1,112,933 |
| 2025-07-16 | $60.37 | $60.86 | $60.12 | $60.83 | $60.83 | 809,289 |
| 2025-07-15 | $61.15 | $61.15 | $60.32 | $60.52 | $60.52 | 1,372,392 |
| 2025-07-14 | $60.57 | $61.36 | $60.39 | $61.23 | $61.23 | 1,425,889 |
| 2025-07-11 | $60.09 | $60.55 | $59.84 | $60.33 | $60.33 | 835,628 |
| 2025-07-10 | $60.28 | $60.49 | $59.77 | $60.32 | $60.32 | 1,017,256 |
| 2025-07-09 | $60.00 | $60.39 | $59.55 | $60.30 | $60.30 | 966,658 |
| 2025-07-08 | $59.83 | $59.97 | $59.21 | $59.71 | $59.71 | 894,040 |
| 2025-07-07 | $59.51 | $59.94 | $59.20 | $59.79 | $59.79 | 1,444,331 |
| 2025-07-03 | $58.88 | $59.27 | $58.74 | $59.10 | $59.10 | 753,713 |
| 2025-07-02 | $58.32 | $58.87 | $58.08 | $58.86 | $58.86 | 1,089,207 |
| 2025-07-01 | $59.57 | $59.57 | $58.48 | $58.88 | $58.88 | 1,488,114 |
| 2025-06-30 | $59.80 | $60.32 | $59.57 | $60.25 | $60.25 | 1,194,432 |
| 2025-06-27 | $59.84 | $59.84 | $59.11 | $59.18 | $59.18 | 1,427,434 |
| 2025-06-26 | $59.61 | $60.76 | $59.54 | $60.46 | $60.34 | 2,664,684 |
| 2025-06-25 | $58.10 | $58.80 | $58.10 | $58.66 | $58.54 | 1,442,216 |
| 2025-06-24 | $57.90 | $58.09 | $57.14 | $57.66 | $57.54 | 1,406,508 |
| 2025-06-23 | $58.28 | $58.81 | $57.84 | $58.54 | $58.42 | 1,545,301 |
| 2025-06-20 | $58.64 | $58.69 | $58.03 | $58.41 | $58.29 | 1,099,743 |
| 2025-06-18 | $58.88 | $59.12 | $58.26 | $58.38 | $58.26 | 991,322 |
| 2025-06-17 | $58.94 | $59.01 | $58.50 | $58.77 | $58.65 | 1,014,094 |
| 2025-06-16 | $59.75 | $59.85 | $58.75 | $58.83 | $58.71 | 1,656,494 |
| 2025-06-13 | $58.89 | $59.56 | $58.52 | $59.28 | $59.16 | 2,756,693 |
| 2025-06-12 | $57.63 | $58.13 | $57.49 | $58.13 | $58.01 | 971,942 |
| 2025-06-11 | $57.00 | $57.27 | $56.00 | $57.25 | $57.14 | 1,391,269 |
| 2025-06-10 | $58.01 | $58.01 | $56.40 | $56.61 | $56.50 | 1,553,671 |
| 2025-06-09 | $58.17 | $58.35 | $57.27 | $57.84 | $57.72 | 1,119,226 |
| 2025-06-06 | $58.11 | $58.36 | $57.85 | $58.20 | $58.08 | 690,886 |
| 2025-06-05 | $59.16 | $59.24 | $58.25 | $58.40 | $58.28 | 1,343,026 |
| 2025-06-04 | $57.80 | $58.24 | $57.50 | $57.99 | $57.87 | 837,959 |
| 2025-06-03 | $57.63 | $58.10 | $57.46 | $58.03 | $57.91 | 975,751 |
| 2025-06-02 | $57.40 | $57.49 | $56.69 | $57.38 | $57.27 | 1,496,874 |
| 2025-05-30 | $56.37 | $57.11 | $56.22 | $57.04 | $56.93 | 772,257 |
| 2025-05-29 | $56.80 | $56.80 | $56.22 | $56.60 | $56.49 | 596,060 |
| 2025-05-28 | $57.15 | $57.21 | $56.63 | $56.74 | $56.63 | 1,000,815 |
| 2025-05-27 | $56.89 | $57.00 | $56.57 | $56.91 | $56.80 | 1,156,864 |
| 2025-05-23 | $54.78 | $55.42 | $54.60 | $55.28 | $55.17 | 652,908 |
| 2025-05-22 | $54.99 | $55.31 | $54.67 | $55.04 | $54.93 | 619,149 |
| 2025-05-21 | $55.73 | $55.83 | $54.80 | $54.94 | $54.83 | 1,224,080 |
| 2025-05-20 | $54.91 | $55.20 | $54.53 | $55.05 | $54.94 | 555,324 |
| 2025-05-19 | $54.16 | $54.92 | $54.15 | $54.92 | $54.81 | 639,649 |
| 2025-05-16 | $54.12 | $54.44 | $54.01 | $54.43 | $54.32 | 540,629 |
| 2025-05-15 | $53.02 | $53.86 | $53.01 | $53.86 | $53.75 | 918,285 |
| 2025-05-14 | $52.61 | $52.74 | $52.15 | $52.34 | $52.24 | 439,419 |
| 2025-05-13 | $52.11 | $52.65 | $52.00 | $52.32 | $52.22 | 1,297,560 |
| 2025-05-12 | $52.50 | $52.50 | $51.36 | $51.94 | $51.84 | 830,652 |
| 2025-05-09 | $53.65 | $53.69 | $53.01 | $53.38 | $53.38 | 579,390 |
| 2025-05-08 | $53.46 | $54.22 | $53.30 | $53.89 | $53.89 | 816,532 |
| 2025-05-07 | $52.76 | $53.13 | $52.55 | $53.03 | $53.03 | 727,768 |
| 2025-05-06 | $52.81 | $52.81 | $52.09 | $52.69 | $52.69 | 662,908 |
| 2025-05-05 | $53.78 | $53.81 | $53.39 | $53.69 | $53.69 | 945,414 |
| 2025-05-02 | $53.00 | $53.78 | $52.91 | $53.33 | $53.33 | 814,529 |
| 2025-05-01 | $52.27 | $52.30 | $51.72 | $51.92 | $51.92 | 581,016 |
| 2025-04-30 | $51.35 | $51.97 | $50.91 | $51.85 | $51.85 | 765,268 |
| 2025-04-29 | $51.00 | $51.70 | $50.89 | $51.54 | $51.54 | 888,597 |
| 2025-04-28 | $50.73 | $50.93 | $50.15 | $50.87 | $50.87 | 496,871 |
| 2025-04-25 | $49.93 | $50.67 | $49.76 | $50.62 | $50.62 | 382,379 |
| 2025-04-24 | $49.28 | $50.25 | $49.16 | $50.23 | $50.23 | 733,059 |
| 2025-04-23 | $49.34 | $49.94 | $49.05 | $49.28 | $49.28 | 545,616 |
| 2025-04-22 | $49.65 | $49.81 | $49.06 | $49.46 | $49.46 | 778,996 |
| 2025-04-21 | $50.50 | $50.74 | $49.50 | $49.97 | $49.97 | 520,982 |
| 2025-04-17 | $50.47 | $50.88 | $50.08 | $50.59 | $50.59 | 688,338 |
| 2025-04-16 | $50.69 | $50.93 | $50.15 | $50.49 | $50.49 | 1,556,149 |
| 2025-04-15 | $50.51 | $50.92 | $50.40 | $50.71 | $50.71 | 827,186 |
| 2025-04-14 | $50.35 | $50.48 | $49.75 | $50.17 | $50.17 | 851,567 |
| 2025-04-11 | $48.40 | $49.41 | $48.14 | $49.31 | $49.31 | 1,094,428 |
| 2025-04-10 | $47.31 | $48.18 | $46.75 | $47.85 | $47.85 | 855,103 |
| 2025-04-09 | $44.65 | $48.26 | $44.60 | $48.05 | $48.05 | 692,374 |
| 2025-04-08 | $46.04 | $46.21 | $44.06 | $44.64 | $44.64 | 561,476 |
| 2025-04-07 | $42.37 | $44.51 | $42.01 | $43.57 | $43.57 | 1,530,381 |
| 2025-04-04 | $46.05 | $46.05 | $43.64 | $43.64 | $43.64 | 1,477,798 |
| 2025-04-03 | $47.17 | $48.14 | $47.17 | $47.30 | $47.30 | 972,767 |
| 2025-04-02 | $46.46 | $47.39 | $46.30 | $47.22 | $47.22 | 511,247 |
| 2025-04-01 | $46.94 | $47.30 | $46.70 | $47.17 | $47.17 | 1,106,739 |
| 2025-03-31 | $45.97 | $46.70 | $45.77 | $46.55 | $46.55 | 431,705 |
| 2025-03-28 | $47.00 | $47.06 | $46.30 | $46.53 | $46.53 | 427,994 |
| 2025-03-27 | $47.48 | $47.87 | $47.30 | $47.52 | $47.52 | 418,246 |
| 2025-03-26 | $48.00 | $48.19 | $47.41 | $47.55 | $47.55 | 654,941 |
| 2025-03-25 | $47.65 | $47.98 | $47.58 | $47.89 | $47.89 | 418,276 |
| 2025-03-24 | $47.29 | $47.68 | $47.16 | $47.66 | $47.66 | 445,176 |
| 2025-03-21 | $46.63 | $46.88 | $46.25 | $46.62 | $46.62 | 580,197 |
| 2025-03-20 | $47.26 | $47.56 | $47.05 | $47.25 | $47.25 | 651,414 |
| 2025-03-19 | $48.09 | $48.60 | $47.91 | $48.49 | $48.49 | 622,968 |
| 2025-03-18 | $48.65 | $48.80 | $48.01 | $48.70 | $48.70 | 864,801 |
| 2025-03-17 | $48.07 | $48.45 | $48.02 | $48.34 | $48.34 | 755,649 |
| 2025-03-14 | $47.27 | $47.87 | $47.08 | $47.77 | $47.77 | 695,470 |
| 2025-03-13 | $45.78 | $46.30 | $45.72 | $46.19 | $46.19 | 1,431,209 |
| 2025-03-12 | $46.01 | $46.17 | $45.40 | $46.13 | $46.13 | 514,287 |
| 2025-03-11 | $45.84 | $45.99 | $45.22 | $45.58 | $45.58 | 640,725 |
| 2025-03-10 | $45.68 | $46.07 | $45.02 | $45.42 | $45.42 | 687,922 |
| 2025-03-07 | $45.64 | $46.29 | $45.08 | $46.02 | $46.02 | 628,585 |
| 2025-03-06 | $46.34 | $46.41 | $45.76 | $46.08 | $46.08 | 723,688 |
| 2025-03-05 | $45.26 | $46.63 | $45.22 | $46.60 | $46.60 | 956,526 |
| 2025-03-04 | $44.17 | $45.87 | $43.92 | $45.51 | $45.51 | 1,045,351 |
| 2025-03-03 | $44.63 | $44.80 | $44.17 | $44.58 | $44.58 | 1,030,290 |
| 2025-02-28 | $41.84 | $42.25 | $41.44 | $42.25 | $42.25 | 448,669 |
| 2025-02-27 | $42.40 | $42.54 | $41.82 | $42.07 | $42.07 | 401,814 |
| 2025-02-26 | $42.06 | $42.28 | $41.82 | $42.02 | $42.02 | 322,597 |
| 2025-02-25 | $41.80 | $42.08 | $41.53 | $42.04 | $42.04 | 324,058 |
| 2025-02-24 | $41.77 | $41.82 | $41.18 | $41.38 | $41.38 | 270,740 |
| 2025-02-21 | $41.90 | $42.06 | $41.20 | $41.34 | $41.34 | 155,983 |
| 2025-02-20 | $41.89 | $42.02 | $41.10 | $41.90 | $41.90 | 417,452 |
| 2025-02-19 | $43.03 | $43.23 | $42.28 | $42.46 | $42.46 | 612,995 |
| 2025-02-18 | $43.04 | $43.09 | $42.73 | $42.97 | $42.97 | 465,852 |
| 2025-02-14 | $41.41 | $41.45 | $40.75 | $41.00 | $41.00 | 438,665 |
| 2025-02-13 | $41.23 | $41.23 | $40.69 | $40.84 | $40.84 | 268,648 |
| 2025-02-12 | $40.58 | $41.11 | $40.57 | $40.77 | $40.77 | 597,954 |
| 2025-02-11 | $41.06 | $41.15 | $40.70 | $40.92 | $40.92 | 182,106 |
| 2025-02-10 | $40.40 | $40.79 | $40.26 | $40.70 | $40.70 | 199,803 |
| 2025-02-07 | $40.54 | $40.69 | $40.28 | $40.32 | $40.32 | 263,398 |
| 2025-02-06 | $40.24 | $40.39 | $39.88 | $40.34 | $40.34 | 377,128 |
| 2025-02-05 | $40.89 | $40.95 | $40.46 | $40.62 | $40.62 | 408,886 |
| 2025-02-04 | $40.59 | $40.83 | $40.44 | $40.67 | $40.67 | 1,852,620 |
| 2025-02-03 | $39.09 | $39.65 | $38.75 | $39.48 | $39.48 | 207,099 |
| 2025-01-31 | $39.63 | $39.98 | $39.38 | $39.61 | $39.61 | 283,520 |
| 2025-01-30 | $39.18 | $39.51 | $39.04 | $39.48 | $39.48 | 153,451 |
| 2025-01-29 | $39.22 | $39.45 | $38.89 | $39.00 | $39.00 | 240,769 |
| 2025-01-28 | $39.85 | $39.85 | $39.25 | $39.43 | $39.43 | 1,628,925 |
| 2025-01-27 | $39.94 | $40.00 | $39.51 | $39.66 | $39.66 | 163,648 |
| 2025-01-24 | $40.40 | $40.40 | $40.10 | $40.15 | $40.15 | 164,854 |
| 2025-01-23 | $40.33 | $40.37 | $39.81 | $40.25 | $40.25 | 309,186 |
| 2025-01-22 | $40.41 | $40.41 | $40.04 | $40.22 | $40.22 | 489,451 |
| 2025-01-21 | $39.59 | $40.26 | $39.44 | $40.24 | $40.24 | 493,344 |
| 2025-01-17 | $38.99 | $39.14 | $38.75 | $39.06 | $39.06 | 196,718 |
| 2025-01-16 | $38.63 | $38.93 | $38.50 | $38.92 | $38.92 | 405,344 |
| 2025-01-15 | $38.60 | $38.61 | $38.20 | $38.48 | $38.48 | 226,648 |
| 2025-01-14 | $38.09 | $38.20 | $37.87 | $38.11 | $38.11 | 252,752 |
| 2025-01-13 | $37.00 | $37.74 | $36.93 | $37.74 | $37.74 | 169,528 |
| 2025-01-10 | $36.61 | $37.56 | $36.61 | $37.39 | $37.39 | 522,808 |
| 2025-01-08 | $37.37 | $37.55 | $37.09 | $37.55 | $37.55 | 1,361,281 |
| 2025-01-07 | $37.56 | $37.66 | $37.09 | $37.12 | $37.12 | 411,503 |
| 2025-01-06 | $37.67 | $37.85 | $37.37 | $37.46 | $37.46 | 358,981 |
| 2025-01-03 | $37.45 | $37.90 | $37.34 | $37.77 | $37.77 | 411,134 |
| 2025-01-02 | $37.64 | $37.69 | $37.10 | $37.30 | $37.30 | 189,358 |
| 2024-12-31 | $37.61 | $37.62 | $37.24 | $37.41 | $37.41 | 161,709 |
| 2024-12-30 | $37.47 | $37.69 | $37.19 | $37.47 | $37.47 | 144,382 |
| 2024-12-27 | $38.08 | $38.10 | $37.64 | $37.88 | $37.74 | 149,308 |
| 2024-12-26 | $38.12 | $38.36 | $37.99 | $38.25 | $38.11 | 97,970 |
| 2024-12-24 | $37.96 | $38.12 | $37.82 | $38.12 | $37.98 | 75,778 |
| 2024-12-23 | $38.03 | $38.06 | $37.54 | $37.89 | $37.75 | 1,581,208 |
| 2024-12-20 | $36.96 | $37.83 | $36.72 | $37.75 | $37.61 | 219,807 |
| 2024-12-19 | $37.35 | $37.65 | $37.12 | $37.22 | $37.08 | 450,196 |
| 2024-12-18 | $38.03 | $38.18 | $36.86 | $36.95 | $36.81 | 1,592,759 |
| 2024-12-17 | $38.15 | $38.15 | $37.88 | $37.94 | $37.94 | 256,048 |
| 2024-12-16 | $38.16 | $38.53 | $38.16 | $38.53 | $38.53 | 211,978 |
| 2024-12-13 | $38.12 | $38.27 | $38.00 | $38.20 | $38.20 | 201,410 |
| 2024-12-12 | $38.16 | $38.24 | $38.00 | $38.09 | $38.09 | 175,700 |
| 2024-12-11 | $38.38 | $38.46 | $37.82 | $38.14 | $38.14 | 290,933 |
| 2024-12-10 | $38.17 | $38.21 | $37.97 | $38.02 | $38.02 | 183,155 |
| 2024-12-09 | $38.93 | $38.93 | $38.08 | $38.16 | $38.16 | 253,054 |
| 2024-12-06 | $39.23 | $39.27 | $38.96 | $39.00 | $39.00 | 192,269 |
| 2024-12-05 | $39.34 | $39.36 | $39.10 | $39.21 | $39.21 | 219,318 |
| 2024-12-04 | $39.37 | $39.51 | $39.18 | $39.50 | $39.50 | 150,954 |
| 2024-12-03 | $39.25 | $39.30 | $39.09 | $39.30 | $39.30 | 776,070 |
| 2024-12-02 | $39.33 | $39.48 | $38.92 | $39.05 | $39.05 | 181,215 |
| 2024-11-29 | $39.20 | $39.35 | $39.11 | $39.32 | $39.32 | 180,679 |
| 2024-11-27 | $39.35 | $39.51 | $39.13 | $39.23 | $39.23 | 237,085 |
| 2024-11-26 | $38.93 | $39.28 | $38.89 | $39.23 | $39.23 | 343,268 |
| 2024-11-25 | $39.84 | $39.85 | $38.90 | $39.02 | $39.02 | 322,216 |
| 2024-11-22 | $39.40 | $39.77 | $39.34 | $39.75 | $39.75 | 310,122 |
| 2024-11-21 | $39.25 | $39.60 | $39.09 | $39.41 | $39.41 | 264,395 |
| 2024-11-20 | $39.25 | $39.47 | $38.68 | $39.18 | $39.18 | 216,010 |
| 2024-11-19 | $39.13 | $39.31 | $39.00 | $39.30 | $39.30 | 367,938 |
| 2024-11-18 | $39.31 | $39.31 | $38.76 | $38.96 | $38.96 | 239,135 |
| 2024-11-15 | $39.19 | $39.49 | $39.00 | $39.24 | $39.24 | 202,396 |
| 2024-11-14 | $41.00 | $41.00 | $39.17 | $39.29 | $39.29 | 344,468 |
| 2024-11-13 | $41.19 | $41.35 | $40.78 | $40.85 | $40.85 | 299,009 |
| 2024-11-12 | $41.37 | $41.49 | $40.87 | $41.15 | $41.15 | 325,437 |
| 2024-11-11 | $41.38 | $41.68 | $41.27 | $41.48 | $41.48 | 449,203 |
| 2024-11-08 | $40.13 | $40.79 | $40.13 | $40.77 | $40.77 | 315,397 |
| 2024-11-07 | $40.18 | $40.23 | $39.94 | $40.15 | $40.15 | 268,489 |
| 2024-11-06 | $39.70 | $39.70 | $39.14 | $39.61 | $39.61 | 494,934 |
| 2024-11-05 | $38.01 | $38.51 | $37.93 | $38.51 | $38.51 | 129,946 |
| 2024-11-04 | $37.38 | $37.41 | $37.10 | $37.24 | $37.24 | 111,486 |
| 2024-11-01 | $37.65 | $37.76 | $37.40 | $37.46 | $37.46 | 62,585 |
| 2024-10-31 | $37.95 | $37.96 | $37.23 | $37.32 | $37.32 | 179,974 |
| 2024-10-30 | $38.27 | $38.61 | $38.14 | $38.32 | $38.32 | 389,385 |
| 2024-10-29 | $38.51 | $38.51 | $38.30 | $38.36 | $38.36 | 107,583 |
| 2024-10-28 | $38.63 | $38.72 | $38.33 | $38.45 | $38.45 | 490,954 |
| 2024-10-25 | $38.55 | $38.60 | $38.20 | $38.33 | $38.33 | 272,488 |
| 2024-10-24 | $38.58 | $38.67 | $38.34 | $38.41 | $38.41 | 480,321 |
| 2024-10-23 | $38.51 | $38.58 | $38.19 | $38.33 | $38.33 | 100,191 |
| 2024-10-22 | $39.05 | $39.05 | $38.50 | $38.64 | $38.64 | 123,441 |
| 2024-10-21 | $39.05 | $39.15 | $38.70 | $38.93 | $38.93 | 545,833 |
| 2024-10-18 | $38.91 | $38.99 | $38.71 | $38.99 | $38.99 | 93,674 |
| 2024-10-17 | $38.96 | $39.00 | $38.71 | $38.82 | $38.82 | 111,821 |
| 2024-10-16 | $38.53 | $38.75 | $38.35 | $38.74 | $38.74 | 630,339 |
| 2024-10-15 | $38.75 | $38.75 | $38.23 | $38.26 | $38.26 | 113,460 |
| 2024-10-14 | $38.24 | $38.49 | $38.21 | $38.42 | $38.42 | 1,884,054 |
| 2024-10-11 | $37.82 | $38.22 | $37.80 | $38.22 | $38.22 | 151,579 |
| 2024-10-10 | $38.18 | $38.18 | $37.70 | $37.85 | $37.85 | 925,828 |
| 2024-10-09 | $38.26 | $38.59 | $38.20 | $38.55 | $38.55 | 124,538 |
| 2024-10-08 | $38.34 | $38.41 | $38.16 | $38.33 | $38.33 | 438,186 |
| 2024-10-07 | $38.29 | $38.29 | $38.00 | $38.11 | $38.11 | 158,356 |
| 2024-10-04 | $38.22 | $38.33 | $38.00 | $38.33 | $38.33 | 110,261 |
| 2024-10-03 | $37.99 | $38.13 | $37.82 | $38.02 | $38.02 | 204,692 |
| 2024-10-02 | $38.22 | $38.23 | $37.96 | $38.07 | $38.07 | 400,292 |
| 2024-10-01 | $37.24 | $38.00 | $37.09 | $37.93 | $37.93 | 306,333 |
| 2024-09-30 | $37.05 | $37.24 | $36.93 | $37.23 | $37.23 | 164,763 |
| 2024-09-27 | $37.14 | $37.24 | $37.06 | $37.19 | $37.19 | 148,465 |
| 2024-09-26 | $37.19 | $37.19 | $36.88 | $37.06 | $37.06 | 168,071 |
| 2024-09-25 | $37.26 | $37.35 | $36.90 | $36.98 | $36.98 | 945,868 |
| 2024-09-24 | $37.46 | $37.46 | $37.01 | $37.17 | $37.17 | 176,355 |
| 2024-09-23 | $37.00 | $37.43 | $36.86 | $37.00 | $37.00 | 362,117 |
| 2024-09-20 | $36.80 | $36.99 | $36.65 | $36.98 | $36.98 | 75,184 |
| 2024-09-19 | $37.03 | $37.04 | $36.65 | $36.97 | $36.97 | 110,541 |
| 2024-09-18 | $36.50 | $36.79 | $36.43 | $36.45 | $36.45 | 87,633 |
| 2024-09-17 | $36.56 | $36.56 | $36.21 | $36.41 | $36.41 | 105,422 |
| 2024-09-16 | $37.09 | $37.24 | $36.85 | $37.09 | $37.09 | 85,730 |
| 2024-09-13 | $36.71 | $36.98 | $36.71 | $36.92 | $36.92 | 180,645 |
| 2024-09-12 | $36.30 | $36.65 | $36.17 | $36.65 | $36.65 | 131,349 |
| 2024-09-11 | $36.21 | $36.28 | $35.64 | $36.28 | $36.28 | 73,920 |
| 2024-09-10 | $36.54 | $36.54 | $36.09 | $36.34 | $36.34 | 609,564 |
| 2024-09-09 | $36.05 | $36.50 | $36.01 | $36.42 | $36.42 | 109,730 |
| 2024-09-06 | $36.26 | $36.32 | $35.62 | $35.70 | $35.70 | 100,382 |
| 2024-09-05 | $36.45 | $36.46 | $36.02 | $36.24 | $36.24 | 91,011 |
| 2024-09-04 | $36.39 | $36.60 | $36.28 | $36.50 | $36.50 | 89,076 |
| 2024-09-03 | $37.03 | $37.03 | $36.10 | $36.37 | $36.37 | 189,052 |
| 2024-08-30 | $37.34 | $37.44 | $37.06 | $37.39 | $37.39 | 131,716 |
| 2024-08-29 | $37.23 | $37.51 | $37.03 | $37.26 | $37.26 | 1,597,622 |
| 2024-08-28 | $36.82 | $37.10 | $36.73 | $36.93 | $36.93 | 248,296 |
| 2024-08-27 | $36.55 | $36.69 | $36.40 | $36.65 | $36.65 | 118,512 |
| 2024-08-26 | $36.63 | $36.65 | $36.42 | $36.47 | $36.47 | 124,362 |
| 2024-08-23 | $36.51 | $36.72 | $36.40 | $36.61 | $36.61 | 114,817 |
| 2024-08-22 | $36.52 | $36.56 | $36.29 | $36.40 | $36.40 | 129,888 |
| 2024-08-21 | $36.49 | $36.55 | $36.32 | $36.49 | $36.49 | 135,659 |
| 2024-08-20 | $36.61 | $36.61 | $36.30 | $36.47 | $36.47 | 121,404 |
| 2024-08-19 | $36.67 | $36.75 | $36.53 | $36.75 | $36.75 | 159,345 |
| 2024-08-16 | $36.58 | $36.79 | $36.50 | $36.75 | $36.75 | 105,471 |
| 2024-08-15 | $36.63 | $36.72 | $36.45 | $36.67 | $36.67 | 111,290 |
| 2024-08-14 | $36.24 | $36.49 | $36.00 | $36.44 | $36.44 | 224,220 |
| 2024-08-13 | $35.80 | $36.00 | $35.67 | $36.00 | $36.00 | 156,445 |
| 2024-08-12 | $35.72 | $35.76 | $35.54 | $35.65 | $35.65 | 201,902 |
| 2024-08-09 | $35.32 | $35.61 | $35.29 | $35.56 | $35.56 | 117,338 |
| 2024-08-08 | $34.86 | $35.31 | $34.70 | $35.26 | $35.26 | 208,480 |
| 2024-08-07 | $35.00 | $35.04 | $34.40 | $34.55 | $34.55 | 204,670 |
| 2024-08-06 | $34.46 | $34.68 | $34.19 | $34.34 | $34.34 | 185,369 |
| 2024-08-05 | $34.32 | $34.38 | $33.62 | $34.20 | $34.20 | 203,182 |
| 2024-08-02 | $34.82 | $34.91 | $34.37 | $34.68 | $34.68 | 271,694 |
| 2024-08-01 | $35.96 | $35.96 | $34.81 | $35.11 | $35.11 | 97,669 |
| 2024-07-31 | $35.41 | $35.63 | $35.20 | $35.46 | $35.46 | 112,410 |
| 2024-07-30 | $35.23 | $35.24 | $35.00 | $35.17 | $35.17 | 73,696 |
| 2024-07-29 | $35.17 | $35.17 | $34.91 | $35.01 | $35.01 | 135,885 |
| 2024-07-26 | $34.98 | $35.16 | $34.74 | $34.93 | $34.93 | 138,815 |
| 2024-07-25 | $34.49 | $34.84 | $34.01 | $34.55 | $34.55 | 89,885 |
| 2024-07-24 | $34.74 | $34.74 | $34.20 | $34.20 | $34.20 | 82,766 |
| 2024-07-23 | $34.37 | $34.84 | $34.25 | $34.61 | $34.61 | 64,263 |
| 2024-07-22 | $34.27 | $34.32 | $34.01 | $34.32 | $34.32 | 69,045 |
| 2024-07-19 | $34.30 | $34.30 | $34.00 | $34.07 | $34.07 | 44,786 |
| 2024-07-18 | $34.47 | $34.64 | $34.26 | $34.34 | $34.34 | 73,746 |
| 2024-07-17 | $34.62 | $34.70 | $34.30 | $34.38 | $34.38 | 57,613 |
| 2024-07-16 | $34.11 | $34.68 | $34.02 | $34.68 | $34.68 | 78,254 |
| 2024-07-15 | $34.23 | $34.29 | $33.73 | $34.16 | $34.16 | 123,400 |
| 2024-07-12 | $33.93 | $34.07 | $33.88 | $33.88 | $33.88 | 51,666 |
| 2024-07-11 | $33.76 | $33.89 | $33.67 | $33.88 | $33.88 | 50,620 |
| 2024-07-10 | $33.37 | $33.67 | $33.37 | $33.67 | $33.67 | 54,755 |
| 2024-07-09 | $33.38 | $33.51 | $33.20 | $33.20 | $33.20 | 78,673 |
| 2024-07-08 | $33.39 | $33.48 | $33.25 | $33.33 | $33.33 | 65,690 |
| 2024-07-05 | $33.35 | $33.35 | $33.04 | $33.17 | $33.17 | 50,312 |
| 2024-07-03 | $33.16 | $33.27 | $33.08 | $33.20 | $33.20 | 123,440 |
| 2024-07-02 | $32.74 | $32.91 | $32.70 | $32.90 | $32.90 | 2,317,804 |
| 2024-07-01 | $33.40 | $33.40 | $32.85 | $32.95 | $32.95 | 82,586 |
| 2024-06-28 | $33.34 | $33.35 | $32.96 | $33.13 | $33.13 | 64,972 |
| 2024-06-27 | $33.12 | $33.15 | $32.93 | $33.04 | $33.04 | 101,958 |
| 2024-06-26 | $33.23 | $33.23 | $33.02 | $33.10 | $33.04 | 49,142 |
| 2024-06-25 | $33.36 | $33.36 | $33.18 | $33.32 | $33.26 | 64,806 |
| 2024-06-24 | $33.51 | $33.90 | $33.51 | $33.53 | $33.47 | 83,684 |
| 2024-06-21 | $33.66 | $33.66 | $33.16 | $33.30 | $33.24 | 78,908 |
| 2024-06-20 | $33.65 | $33.72 | $33.45 | $33.67 | $33.67 | 246,428 |
| 2024-06-18 | $33.23 | $33.50 | $33.20 | $33.48 | $33.48 | 59,709 |
| 2024-06-17 | $32.86 | $33.23 | $32.67 | $33.23 | $33.23 | 95,209 |
| 2024-06-14 | $32.82 | $32.82 | $32.42 | $32.67 | $32.67 | 58,099 |
| 2024-06-13 | $33.56 | $33.63 | $33.14 | $33.24 | $33.24 | 80,709 |
| 2024-06-12 | $33.82 | $33.82 | $33.55 | $33.59 | $33.59 | 42,070 |
| 2024-06-11 | $33.81 | $33.97 | $33.30 | $33.50 | $33.50 | 42,494 |
| 2024-06-10 | $34.00 | $34.01 | $33.81 | $33.89 | $33.89 | 148,304 |
| 2024-06-07 | $34.15 | $34.17 | $33.97 | $33.99 | $33.99 | 93,833 |
| 2024-06-06 | $34.06 | $34.12 | $33.98 | $34.00 | $34.00 | 454,030 |
| 2024-06-05 | $34.06 | $34.27 | $33.81 | $33.98 | $33.98 | 119,702 |
| 2024-06-04 | $34.02 | $34.02 | $33.78 | $33.92 | $33.92 | 56,707 |
| 2024-06-03 | $34.32 | $34.32 | $33.96 | $34.08 | $34.08 | 49,276 |
| 2024-05-31 | $33.80 | $34.09 | $33.70 | $34.09 | $34.09 | 36,304 |
| 2024-05-30 | $33.40 | $33.58 | $33.30 | $33.51 | $33.51 | 49,427 |
| 2024-05-29 | $33.51 | $33.51 | $33.23 | $33.24 | $33.24 | 538,080 |
| 2024-05-28 | $34.18 | $34.22 | $33.73 | $33.76 | $33.76 | 76,891 |
| 2024-05-24 | $33.87 | $34.08 | $33.84 | $34.02 | $34.02 | 26,702 |
| 2024-05-23 | $34.20 | $34.20 | $33.76 | $33.83 | $33.83 | 89,451 |
| 2024-05-22 | $33.96 | $34.04 | $33.75 | $33.81 | $33.81 | 67,954 |
| 2024-05-21 | $33.96 | $34.13 | $33.95 | $34.03 | $34.03 | 1,114,737 |
| 2024-05-20 | $33.90 | $34.02 | $33.78 | $33.97 | $33.97 | 32,158 |
| 2024-05-17 | $33.64 | $33.74 | $33.60 | $33.71 | $33.71 | 27,123 |
| 2024-05-16 | $33.70 | $33.86 | $33.61 | $33.70 | $33.70 | 1,451,999 |
| 2024-05-15 | $33.50 | $33.67 | $33.42 | $33.60 | $33.60 | 1,447,938 |
| 2024-05-14 | $33.36 | $33.55 | $33.30 | $33.35 | $33.35 | 93,586 |
| 2024-05-13 | $33.78 | $33.78 | $33.33 | $33.33 | $33.33 | 56,813 |
| 2024-05-10 | $33.65 | $33.67 | $33.51 | $33.61 | $33.61 | 71,588 |
| 2024-05-09 | $33.29 | $33.55 | $33.29 | $33.50 | $33.50 | 121,004 |
| 2024-05-08 | $33.15 | $33.26 | $33.14 | $33.25 | $33.25 | 17,036 |
| 2024-05-07 | $33.36 | $33.50 | $33.07 | $33.09 | $33.09 | 32,322 |
| 2024-05-06 | $33.41 | $33.51 | $33.33 | $33.50 | $33.50 | 34,485 |
| 2024-05-03 | $33.10 | $33.42 | $32.87 | $33.07 | $33.07 | 92,670 |
| 2024-05-02 | $32.99 | $33.19 | $32.52 | $32.77 | $32.77 | 60,847 |
| 2024-05-01 | $32.97 | $33.01 | $32.65 | $32.78 | $32.78 | 36,095 |
| 2024-04-30 | $33.21 | $33.21 | $32.76 | $32.78 | $32.78 | 33,967 |
| 2024-04-29 | $33.11 | $33.33 | $33.08 | $33.29 | $33.29 | 56,292 |
| 2024-04-26 | $32.67 | $33.07 | $32.67 | $32.98 | $32.98 | 39,009 |
| 2024-04-25 | $32.29 | $32.76 | $32.23 | $32.68 | $32.68 | 26,879 |
| 2024-04-24 | $32.89 | $33.05 | $32.56 | $32.74 | $32.74 | 32,832 |
| 2024-04-23 | $32.59 | $32.90 | $32.59 | $32.75 | $32.75 | 31,799 |
| 2024-04-22 | $32.25 | $32.40 | $32.14 | $32.26 | $32.26 | 40,520 |
| 2024-04-19 | $32.02 | $32.25 | $32.02 | $32.13 | $32.13 | 78,928 |
| 2024-04-18 | $32.15 | $32.15 | $31.60 | $31.84 | $31.84 | 26,955 |
| 2024-04-17 | $32.33 | $32.33 | $31.81 | $32.14 | $32.14 | 28,555 |
| 2024-04-16 | $32.38 | $32.38 | $32.08 | $32.14 | $32.14 | 141,489 |
| 2024-04-15 | $32.98 | $32.98 | $32.33 | $32.38 | $32.38 | 86,555 |
| 2024-04-12 | $32.48 | $32.72 | $32.32 | $32.36 | $32.36 | 57,573 |
| 2024-04-11 | $32.45 | $32.59 | $32.24 | $32.48 | $32.48 | 28,336 |
| 2024-04-10 | $32.06 | $32.35 | $32.06 | $32.24 | $32.24 | 14,827 |
| 2024-04-09 | $33.13 | $33.13 | $32.35 | $32.54 | $32.54 | 49,734 |
| 2024-04-08 | $33.37 | $33.58 | $33.37 | $33.50 | $33.50 | 19,499 |
| 2024-04-05 | $33.01 | $33.23 | $32.90 | $33.17 | $33.17 | 25,235 |
| 2024-04-04 | $33.25 | $33.29 | $33.04 | $33.04 | $33.04 | 29,578 |
| 2024-04-03 | $32.94 | $33.06 | $32.81 | $33.03 | $33.03 | 25,816 |
| 2024-04-02 | $33.09 | $33.15 | $32.74 | $33.04 | $33.04 | 17,634 |
| 2024-04-01 | $33.29 | $33.29 | $33.04 | $33.12 | $33.12 | 21,600 |
| 2024-03-28 | $33.18 | $33.29 | $33.15 | $33.20 | $33.20 | 28,452 |
| 2024-03-27 | $33.12 | $33.31 | $33.12 | $33.30 | $33.30 | 31,801 |
| 2024-03-26 | $33.16 | $33.20 | $33.04 | $33.06 | $33.06 | 21,376 |
| 2024-03-25 | $32.80 | $33.02 | $32.80 | $32.95 | $32.95 | 121,329 |
| 2024-03-22 | $32.76 | $32.88 | $32.69 | $32.82 | $32.82 | 52,557 |
| 2024-03-21 | $32.74 | $32.85 | $32.60 | $32.61 | $32.61 | 25,041 |
| 2024-03-20 | $32.29 | $32.66 | $32.29 | $32.59 | $32.59 | 32,670 |
| 2024-03-19 | $32.00 | $32.36 | $32.00 | $32.31 | $32.31 | 20,398 |
| 2024-03-18 | $32.01 | $32.06 | $31.88 | $31.93 | $31.93 | 30,849 |
| 2024-03-15 | $31.71 | $31.89 | $31.65 | $31.74 | $31.74 | 12,720 |
| 2024-03-14 | $32.00 | $32.04 | $31.63 | $31.75 | $31.75 | 54,696 |
| 2024-03-13 | $31.67 | $31.84 | $31.55 | $31.83 | $31.83 | 37,982 |
| 2024-03-12 | $31.65 | $31.68 | $31.41 | $31.57 | $31.57 | 24,770 |
| 2024-03-11 | $31.85 | $31.90 | $31.63 | $31.66 | $31.66 | 21,288 |
| 2024-03-08 | $32.47 | $32.47 | $31.87 | $31.90 | $31.90 | 29,037 |
| 2024-03-07 | $32.38 | $32.65 | $32.11 | $32.12 | $32.12 | 37,558 |
| 2024-03-06 | $32.02 | $32.41 | $32.00 | $32.17 | $32.17 | 40,011 |
| 2024-03-05 | $31.79 | $32.06 | $31.70 | $31.76 | $31.76 | 43,998 |
| 2024-03-04 | $31.30 | $31.77 | $31.30 | $31.68 | $31.68 | 25,090 |
| 2024-03-01 | $31.41 | $31.47 | $31.24 | $31.26 | $31.26 | 41,071 |
| 2024-02-29 | $31.35 | $31.36 | $31.10 | $31.26 | $31.26 | 11,000 |
| 2024-02-28 | $31.12 | $31.32 | $31.12 | $31.17 | $31.17 | 19,699 |
| 2024-02-27 | $30.98 | $31.02 | $30.86 | $30.97 | $30.97 | 26,788 |
| 2024-02-26 | $30.86 | $31.10 | $30.86 | $30.96 | $30.96 | 11,874 |
| 2024-02-23 | $30.53 | $30.75 | $30.53 | $30.62 | $30.62 | 54,466 |
| 2024-02-22 | $30.51 | $30.54 | $30.40 | $30.52 | $30.52 | 15,207 |
| 2024-02-21 | $30.29 | $30.45 | $30.15 | $30.38 | $30.38 | 10,656 |
| 2024-02-20 | $30.81 | $30.81 | $30.32 | $30.35 | $30.35 | 19,441 |
| 2024-02-16 | $30.21 | $30.45 | $30.21 | $30.25 | $30.25 | 26,009 |
| 2024-02-15 | $30.12 | $30.29 | $30.05 | $30.27 | $30.27 | 24,043 |
| 2024-02-14 | $29.75 | $29.99 | $29.75 | $29.89 | $29.89 | 7,729 |
| 2024-02-13 | $29.36 | $29.50 | $29.17 | $29.28 | $29.28 | 109,503 |
| 2024-02-12 | $29.30 | $29.62 | $29.30 | $29.51 | $29.51 | 14,151 |
| 2024-02-09 | $29.14 | $29.28 | $29.09 | $29.24 | $29.24 | 7,412 |
| 2024-02-08 | $29.00 | $29.08 | $28.88 | $29.00 | $29.00 | 5,736 |
| 2024-02-07 | $28.90 | $29.06 | $28.83 | $28.99 | $28.99 | 18,119 |
| 2024-02-06 | $28.39 | $28.90 | $28.39 | $28.90 | $28.90 | 16,283 |
| 2024-02-05 | $28.31 | $28.31 | $28.01 | $28.23 | $28.23 | 12,118 |
| 2024-02-02 | $28.29 | $28.37 | $28.06 | $28.36 | $28.36 | 14,060 |
| 2024-02-01 | $28.31 | $28.40 | $28.15 | $28.38 | $28.38 | 10,768 |
| 2024-01-31 | $28.42 | $28.44 | $28.15 | $28.15 | $28.15 | 5,632 |
| 2024-01-30 | $28.43 | $28.46 | $28.30 | $28.41 | $28.41 | 5,891 |
| 2024-01-29 | $28.26 | $28.35 | $28.20 | $28.35 | $28.35 | 26,150 |
| 2024-01-26 | $28.18 | $28.28 | $28.10 | $28.26 | $28.26 | 9,726 |
| 2024-01-25 | $28.41 | $28.41 | $28.06 | $28.20 | $28.20 | 19,607 |
| 2024-01-24 | $28.43 | $28.66 | $28.35 | $28.36 | $28.36 | 14,274 |
| 2024-01-23 | $28.46 | $28.54 | $28.21 | $28.27 | $28.27 | 20,822 |
| 2024-01-22 | $28.44 | $28.59 | $28.42 | $28.46 | $28.46 | 31,263 |
| 2024-01-19 | $28.49 | $28.49 | $28.20 | $28.33 | $28.33 | 40,429 |
| 2024-01-18 | $28.28 | $28.48 | $28.09 | $28.48 | $28.48 | 7,404 |
| 2024-01-17 | $28.25 | $28.39 | $28.16 | $28.29 | $28.29 | 12,616 |
| 2024-01-16 | $28.89 | $28.89 | $28.25 | $28.29 | $28.29 | 30,990 |
| 2024-01-12 | $28.50 | $28.78 | $28.18 | $28.67 | $28.67 | 52,188 |
| 2024-01-11 | $28.46 | $28.46 | $27.99 | $28.19 | $28.19 | 5,139 |
| 2024-01-10 | $28.10 | $28.18 | $28.10 | $28.11 | $28.11 | 2,376 |
| 2024-01-09 | $28.02 | $28.03 | $27.91 | $27.93 | $27.93 | 7,181 |
| 2024-01-08 | $27.94 | $28.07 | $27.88 | $28.07 | $28.07 | 8,057 |
| 2024-01-05 | $28.02 | $28.02 | $27.82 | $27.90 | $27.90 | 11,245 |
| 2024-01-04 | $28.04 | $28.31 | $28.04 | $28.13 | $28.13 | 10,125 |
| 2024-01-03 | $28.01 | $28.22 | $27.90 | $27.90 | $27.90 | 4,552 |
| 2024-01-02 | $27.89 | $28.07 | $27.81 | $27.85 | $27.85 | 4,792 |
| 2023-12-29 | $28.00 | $28.00 | $27.77 | $27.86 | $27.86 | 15,554 |
| 2023-12-28 | $27.98 | $28.00 | $27.81 | $27.90 | $27.90 | 10,814 |
| 2023-12-27 | $27.90 | $28.14 | $27.87 | $27.88 | $27.80 | 7,229 |
| 2023-12-26 | $28.01 | $28.07 | $27.69 | $27.83 | $27.76 | 5,495 |
| 2023-12-22 | $27.72 | $27.84 | $27.33 | $27.72 | $27.72 | 8,537 |
| 2023-12-21 | $27.68 | $27.68 | $27.57 | $27.64 | $27.64 | 2,274 |
| 2023-12-20 | $27.63 | $27.73 | $27.43 | $27.43 | $27.43 | 4,124 |
| 2023-12-19 | $27.60 | $27.84 | $27.60 | $27.66 | $27.66 | 8,472 |
| 2023-12-18 | $27.45 | $27.55 | $27.40 | $27.45 | $27.45 | 3,550 |
| 2023-12-15 | $27.52 | $27.52 | $27.25 | $27.33 | $27.33 | 2,001 |
| 2023-12-14 | $27.53 | $27.55 | $27.39 | $27.43 | $27.43 | 3,358 |
| 2023-12-13 | $27.36 | $27.80 | $27.36 | $27.79 | $27.79 | 4,014 |
| 2023-12-12 | $27.24 | $27.45 | $27.18 | $27.40 | $27.40 | 2,486 |
| 2023-12-11 | $27.13 | $27.30 | $27.13 | $27.27 | $27.27 | 3,819 |
| 2023-12-08 | $27.07 | $27.19 | $27.07 | $27.14 | $27.14 | 2,473 |
| 2023-12-07 | $27.03 | $27.05 | $26.93 | $26.93 | $26.93 | 3,741 |
| 2023-12-06 | $27.30 | $27.36 | $27.16 | $27.16 | $27.16 | 2,885 |
| 2023-12-05 | $27.37 | $27.45 | $27.28 | $27.28 | $27.28 | 2,461 |
| 2023-12-04 | $27.31 | $27.50 | $27.31 | $27.48 | $27.48 | 2,305 |
| 2023-12-01 | $27.23 | $27.54 | $27.23 | $27.54 | $27.54 | 1,588 |
| 2023-11-30 | $27.01 | $27.10 | $26.95 | $27.06 | $27.06 | 1,099 |
| 2023-11-29 | $27.16 | $27.16 | $26.96 | $26.96 | $26.96 | 1,978 |
| 2023-11-28 | $27.03 | $27.20 | $27.03 | $27.07 | $27.07 | 1,914 |
| 2023-11-27 | $27.11 | $27.11 | $26.99 | $26.99 | $26.99 | 4,073 |
| 2023-11-24 | $27.22 | $27.51 | $27.22 | $27.29 | $27.29 | 4,774 |
| 2023-11-22 | $27.17 | $27.17 | $27.05 | $27.12 | $27.12 | 1,362 |
| 2023-11-21 | $27.24 | $27.37 | $27.06 | $27.12 | $27.12 | 4,345 |
| 2023-11-20 | $27.02 | $27.23 | $26.92 | $27.17 | $27.17 | 4,082 |
| 2023-11-17 | $26.89 | $27.19 | $26.82 | $26.92 | $26.92 | 3,618 |
| 2023-11-16 | $26.89 | $26.89 | $26.69 | $26.71 | $26.71 | 1,638 |
| 2023-11-15 | $26.99 | $26.99 | $26.87 | $26.87 | $26.87 | 1,668 |
| 2023-11-14 | $26.91 | $27.01 | $26.91 | $27.01 | $27.01 | 3,306 |
| 2023-11-13 | $26.64 | $26.97 | $26.63 | $26.82 | $26.82 | 2,817 |
| 2023-11-10 | $26.37 | $26.67 | $26.37 | $26.61 | $26.61 | 2,527 |
| 2023-11-09 | $26.39 | $26.44 | $26.19 | $26.19 | $26.19 | 1,944 |
| 2023-11-08 | $26.60 | $26.60 | $26.34 | $26.34 | $26.34 | 2,045 |
| 2023-11-07 | $26.46 | $26.56 | $26.42 | $26.47 | $26.47 | 5,375 |
| 2023-11-06 | $26.75 | $26.75 | $26.43 | $26.53 | $26.53 | 4,989 |
| 2023-11-03 | $26.64 | $26.89 | $26.62 | $26.63 | $26.63 | 2,970 |
| 2023-11-02 | $26.22 | $26.52 | $26.22 | $26.42 | $26.42 | 6,558 |
| 2023-11-01 | $25.83 | $26.02 | $25.72 | $25.83 | $25.83 | 4,243 |
| 2023-10-31 | $25.35 | $25.68 | $25.35 | $25.58 | $25.58 | 2,834 |
| 2023-10-30 | $25.32 | $25.38 | $25.25 | $25.33 | $25.33 | 3,237 |
| 2023-10-27 | $25.33 | $25.44 | $25.03 | $25.09 | $25.09 | 7,550 |
| 2023-10-26 | $25.57 | $25.59 | $25.38 | $25.43 | $25.43 | 10,386 |
| 2023-10-25 | $25.58 | $25.91 | $25.55 | $25.55 | $25.55 | 4,665 |
| 2023-10-24 | $25.58 | $25.62 | $25.43 | $25.46 | $25.46 | 5,522 |
| 2023-10-23 | $25.26 | $25.45 | $25.26 | $25.28 | $25.28 | 1,377 |
| 2023-10-20 | $25.58 | $25.82 | $25.31 | $25.31 | $25.31 | 5,416 |
| 2023-10-19 | $25.66 | $25.67 | $25.53 | $25.53 | $25.53 | 3,634 |
| 2023-10-18 | $26.16 | $26.16 | $25.75 | $25.75 | $25.75 | 8,725 |
| 2023-10-17 | $25.72 | $26.13 | $25.72 | $25.89 | $25.89 | 7,055 |
| 2023-10-16 | $25.99 | $26.02 | $25.75 | $25.91 | $25.91 | 5,220 |
| 2023-10-13 | $25.95 | $26.00 | $25.80 | $25.87 | $25.87 | 10,439 |
| 2023-10-12 | $25.92 | $25.92 | $25.57 | $25.70 | $25.70 | 21,631 |
| 2023-10-11 | $25.65 | $25.82 | $25.65 | $25.75 | $25.75 | 5,638 |
| 2023-10-10 | $25.64 | $25.64 | $25.45 | $25.46 | $25.46 | 6,462 |
| 2023-10-09 | $24.60 | $25.37 | $24.60 | $25.37 | $25.37 | 7,915 |
| 2023-10-06 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 260 |
| 2023-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 14 |
| 2023-10-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 393 |
| 2023-10-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 252 |
| 2023-10-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 58 |
| 2023-09-29 | $24.42 | $24.42 | $24.33 | $24.33 | $24.33 | 270 |
| 2023-09-28 | $24.29 | $24.45 | $24.29 | $24.45 | $24.45 | 458 |
| 2023-09-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 7 |
| 2023-09-26 | $24.00 | $24.00 | $23.97 | $23.97 | $23.97 | 801 |
| 2023-09-25 | $23.99 | $24.09 | $23.99 | $24.09 | $24.09 | 505 |
| 2023-09-22 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 148 |
| 2023-09-21 | $24.58 | $24.58 | $24.35 | $24.35 | $24.35 | 443 |
| 2023-09-20 | $24.76 | $24.76 | $24.73 | $24.73 | $24.73 | 331 |
| 2023-09-19 | $25.01 | $25.01 | $24.90 | $24.90 | $24.90 | 587 |
| 2023-09-18 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 345 |
| 2023-09-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 63 |
| 2023-09-14 | $24.74 | $24.89 | $24.74 | $24.89 | $24.89 | 358 |
| 2023-09-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-10-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2021-10-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 9 |
| 2021-10-08 | $31.38 | $31.42 | $31.31 | $31.37 | $31.37 | 971 |
| 2021-10-07 | $31.91 | $31.91 | $31.91 | $31.91 | $30.72 | 146 |
| 2021-10-06 | $31.91 | $31.91 | $31.91 | $31.91 | $30.72 | 1 |
| 2021-10-05 | $31.91 | $31.91 | $31.91 | $31.91 | $30.72 | 7 |
| 2021-10-04 | $31.80 | $31.91 | $31.80 | $31.91 | $30.72 | 467 |
| 2021-10-01 | $32.13 | $32.13 | $32.13 | $32.13 | $30.93 | 140 |
| 2021-09-30 | $31.64 | $31.64 | $31.59 | $31.59 | $30.41 | 132 |
| 2021-09-29 | $31.81 | $32.12 | $31.81 | $32.04 | $30.85 | 15,336 |
| 2021-09-28 | $32.10 | $32.10 | $32.10 | $32.10 | $30.90 | 2 |
| 2021-09-27 | $32.20 | $32.20 | $32.10 | $32.10 | $30.90 | 250 |
| 2021-09-24 | $31.79 | $31.83 | $31.78 | $31.83 | $30.64 | 2,401 |
| 2021-09-23 | $31.19 | $31.19 | $31.19 | $31.19 | $30.02 | 69 |
| 2021-09-22 | $31.24 | $31.25 | $31.19 | $31.19 | $30.02 | 472 |
| 2021-09-21 | $31.03 | $31.03 | $31.03 | $31.03 | $29.87 | 87 |
| 2021-09-20 | $30.92 | $31.09 | $30.73 | $31.03 | $29.87 | 494 |
| 2021-09-17 | $31.38 | $31.47 | $31.18 | $31.47 | $30.30 | 9,753 |
| 2021-09-16 | $31.81 | $31.81 | $31.81 | $31.81 | $30.62 | 193 |
| 2021-09-15 | $31.60 | $31.81 | $31.60 | $31.81 | $30.62 | 1,593 |
| 2021-09-14 | $31.75 | $31.75 | $31.75 | $31.75 | $30.57 | 250 |
| 2021-09-13 | $31.75 | $31.75 | $31.75 | $31.75 | $30.57 | 599 |
| 2021-09-10 | $32.11 | $32.11 | $32.11 | $32.11 | $30.92 | 133 |
| 2021-09-09 | $32.24 | $32.24 | $32.11 | $32.11 | $30.92 | 947 |
| 2021-09-08 | $32.75 | $32.84 | $32.75 | $32.84 | $30.98 | 953 |
| 2021-09-07 | $33.33 | $33.33 | $33.33 | $33.33 | $31.44 | 54 |
| 2021-09-03 | $33.33 | $33.33 | $33.33 | $33.33 | $31.44 | 222 |
| 2021-09-02 | $33.25 | $33.33 | $33.10 | $33.33 | $31.44 | 527 |
| 2021-09-01 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 82 |
| 2021-08-31 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 94 |
| 2021-08-30 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 37 |
| 2021-08-27 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 23 |
| 2021-08-26 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 13 |
| 2021-08-25 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 41 |
| 2021-08-24 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 98 |
| 2021-08-23 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 17 |
| 2021-08-20 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 3 |
| 2021-08-19 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 30 |
| 2021-08-18 | $33.07 | $33.07 | $33.07 | $33.07 | $31.20 | 120 |
| 2021-08-17 | $33.07 | $33.07 | $33.06 | $33.07 | $31.20 | 522 |
| 2021-08-16 | $33.20 | $33.20 | $33.20 | $33.20 | $31.32 | 598 |
| 2021-08-13 | $33.47 | $33.47 | $33.17 | $33.17 | $31.29 | 371 |
| 2021-08-12 | $33.40 | $33.40 | $33.40 | $33.40 | $31.51 | 8 |
| 2021-08-11 | $33.40 | $33.40 | $33.40 | $33.40 | $31.51 | 179 |
| 2021-08-10 | $32.96 | $33.09 | $32.96 | $33.09 | $31.21 | 906 |
| 2021-08-09 | $32.41 | $32.41 | $32.41 | $32.41 | $30.57 | 12 |
| 2021-08-06 | $32.41 | $32.41 | $32.41 | $32.41 | $30.56 | 13 |
| 2021-08-05 | $32.41 | $32.41 | $32.41 | $32.41 | $30.56 | 168 |
| 2021-08-04 | $33.63 | $33.63 | $33.63 | $33.63 | $31.72 | 78 |
| 2021-08-03 | $33.63 | $33.63 | $33.63 | $33.63 | $31.72 | 32 |
| 2021-08-02 | $33.63 | $33.63 | $33.63 | $33.63 | $31.72 | 40 |
| 2021-07-30 | $33.63 | $33.63 | $33.63 | $33.63 | $31.72 | 22 |
| 2021-07-29 | $33.65 | $33.65 | $33.63 | $33.63 | $31.72 | 1,075 |
| 2021-07-28 | $33.12 | $33.12 | $33.12 | $33.12 | $31.23 | 48 |
| 2021-07-27 | $33.12 | $33.12 | $33.12 | $33.12 | $31.23 | 7 |
| 2021-07-26 | $33.12 | $33.12 | $33.12 | $33.12 | $31.23 | 522 |
| 2021-07-23 | $32.89 | $32.89 | $32.89 | $32.89 | $31.01 | 4 |
| 2021-07-22 | $32.89 | $32.89 | $32.89 | $32.89 | $31.01 | 38 |
| 2021-07-21 | $32.89 | $32.89 | $32.89 | $32.89 | $31.01 | 59 |
| 2021-07-20 | $32.20 | $32.95 | $32.19 | $32.89 | $31.01 | 628 |
| 2021-07-19 | $32.75 | $32.75 | $32.75 | $32.75 | $30.88 | 41 |
| 2021-07-16 | $32.90 | $32.90 | $32.75 | $32.75 | $30.88 | 319 |
| 2021-07-15 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 62 |
| 2021-07-14 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 139 |
| 2021-07-13 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 17 |
| 2021-07-12 | $33.35 | $33.37 | $33.33 | $33.37 | $31.47 | 673 |
| 2021-07-09 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 16 |
| 2021-07-08 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 34 |
| 2021-07-07 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 30 |
| 2021-07-06 | $33.37 | $33.37 | $33.37 | $33.37 | $31.47 | 157 |
| 2021-07-02 | $33.44 | $33.44 | $33.37 | $33.37 | $31.47 | 2,072 |
| 2021-07-01 | $33.44 | $33.46 | $33.43 | $33.46 | $31.55 | 1,877 |
| 2021-06-30 | $33.09 | $33.25 | $33.09 | $33.25 | $31.35 | 446 |
| 2021-06-29 | $33.42 | $33.42 | $33.01 | $33.01 | $31.13 | 420 |
| 2021-06-28 | $33.36 | $33.36 | $33.36 | $33.36 | $31.45 | 425 |
| 2021-06-25 | $33.72 | $33.82 | $33.72 | $33.82 | $31.89 | 502 |
| 2021-06-24 | $33.40 | $33.40 | $33.40 | $33.40 | $31.49 | 129 |
| 2021-06-23 | $33.55 | $33.55 | $33.40 | $33.40 | $31.49 | 419 |
| 2021-06-22 | $33.44 | $33.66 | $33.44 | $33.66 | $31.74 | 260 |
| 2021-06-21 | $33.13 | $33.68 | $33.13 | $33.68 | $31.76 | 2,682 |
| 2021-06-18 | $33.25 | $33.36 | $33.07 | $33.16 | $31.27 | 11,949 |
| 2021-06-17 | $33.66 | $33.66 | $33.55 | $33.55 | $31.64 | 5,540 |
| 2021-06-16 | $34.29 | $34.29 | $34.00 | $34.00 | $32.05 | 534 |
| 2021-06-15 | $34.34 | $34.35 | $34.27 | $34.27 | $32.31 | 335 |
| 2021-06-14 | $34.14 | $34.18 | $34.10 | $34.15 | $32.20 | 769 |
| 2021-06-11 | $34.20 | $34.20 | $34.20 | $34.20 | $32.24 | 6 |
| 2021-06-10 | $34.20 | $34.20 | $34.17 | $34.20 | $32.24 | 478 |
| 2021-06-09 | $34.39 | $34.39 | $34.39 | $34.39 | $32.37 | 60 |
| 2021-06-08 | $34.35 | $34.39 | $34.34 | $34.39 | $32.37 | 366 |
| 2021-06-07 | $34.66 | $34.66 | $34.27 | $34.33 | $32.32 | 1,506 |
| 2021-06-04 | $34.49 | $34.49 | $34.41 | $34.41 | $32.39 | 1,525 |
| 2021-06-03 | $34.04 | $34.24 | $34.04 | $34.20 | $32.20 | 4,117 |
| 2021-06-02 | $34.17 | $34.17 | $34.17 | $34.17 | $32.17 | 342 |
| 2021-06-01 | $34.06 | $34.06 | $34.06 | $34.06 | $32.06 | 17 |
| 2021-05-28 | $34.08 | $34.08 | $34.06 | $34.06 | $32.06 | 229 |
| 2021-05-27 | $33.86 | $33.86 | $33.86 | $33.86 | $31.88 | 183 |
| 2021-05-26 | $33.86 | $33.86 | $33.86 | $33.86 | $31.88 | 38 |
| 2021-05-25 | $33.86 | $33.86 | $33.86 | $33.86 | $31.88 | 380 |
| 2021-05-24 | $33.68 | $33.68 | $33.68 | $33.68 | $31.71 | 39 |
| 2021-05-21 | $33.77 | $33.77 | $33.68 | $33.68 | $31.71 | 382 |
| 2021-05-20 | $33.45 | $33.45 | $33.45 | $33.45 | $31.49 | 93 |
| 2021-05-19 | $33.45 | $33.45 | $33.45 | $33.45 | $31.49 | 66 |
| 2021-05-18 | $33.90 | $33.90 | $33.45 | $33.45 | $31.49 | 743 |
| 2021-05-17 | $33.65 | $33.81 | $33.65 | $33.81 | $31.83 | 723 |
| 2021-05-14 | $33.68 | $33.79 | $33.64 | $33.79 | $31.81 | 2,965 |
| 2021-05-13 | $33.33 | $33.33 | $33.33 | $33.33 | $31.38 | 295 |
| 2021-05-12 | $33.33 | $33.33 | $33.33 | $33.33 | $31.38 | 204 |
| 2021-05-11 | $33.33 | $33.33 | $33.33 | $33.33 | $31.38 | 33 |
| 2021-05-10 | $33.33 | $33.33 | $33.33 | $33.33 | $31.38 | 72 |
| 2021-05-07 | $33.33 | $33.33 | $33.33 | $33.33 | $31.37 | 106 |
| 2021-05-06 | $33.33 | $33.33 | $33.33 | $33.33 | $31.37 | 85 |
| 2021-05-05 | $33.54 | $33.54 | $33.33 | $33.33 | $31.37 | 1,841 |
| 2021-05-04 | $33.71 | $33.71 | $33.71 | $33.71 | $31.73 | 88 |
| 2021-05-03 | $33.66 | $33.71 | $33.66 | $33.71 | $31.73 | 738 |
| 2021-04-30 | $33.02 | $33.02 | $33.02 | $33.02 | $31.08 | 82 |
| 2021-04-29 | $33.02 | $33.02 | $33.02 | $33.02 | $31.08 | 205 |
| 2021-04-28 | $33.27 | $33.27 | $32.96 | $33.02 | $31.08 | 538 |
| 2021-04-27 | $32.97 | $32.97 | $32.97 | $32.97 | $31.03 | 256 |
| 2021-04-26 | $33.32 | $33.32 | $32.97 | $32.97 | $31.03 | 323 |
| 2021-04-23 | $33.01 | $33.10 | $32.97 | $33.10 | $31.15 | 3,343 |
| 2021-04-22 | $32.98 | $32.98 | $32.98 | $32.98 | $31.04 | 272 |
| 2021-04-21 | $33.23 | $33.23 | $33.23 | $33.23 | $31.27 | 81 |
| 2021-04-20 | $33.23 | $33.23 | $33.23 | $33.23 | $31.27 | 92 |
| 2021-04-19 | $33.23 | $33.23 | $33.23 | $33.23 | $31.27 | 236 |
| 2021-04-16 | $33.22 | $33.24 | $33.09 | $33.23 | $31.27 | 2,979 |
| 2021-04-15 | $33.09 | $33.15 | $33.09 | $33.15 | $31.20 | 142 |
| 2021-04-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.06 | 121 |
| 2021-04-13 | $32.80 | $32.84 | $32.80 | $32.84 | $30.91 | 165 |
| 2021-04-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.05 | 86 |
| 2021-04-09 | $32.92 | $33.00 | $32.92 | $33.00 | $31.05 | 1,011 |
| 2021-04-08 | $32.57 | $32.88 | $32.57 | $32.88 | $30.94 | 191 |
| 2021-04-07 | $32.86 | $32.86 | $32.86 | $32.86 | $30.92 | 51 |
| 2021-04-06 | $33.03 | $33.03 | $32.86 | $32.86 | $30.92 | 2,104 |
| 2021-04-05 | $32.92 | $33.04 | $32.92 | $33.04 | $31.09 | 140 |
| 2021-04-01 | $32.38 | $32.44 | $32.38 | $32.44 | $30.53 | 208 |
| 2021-03-31 | $32.34 | $32.34 | $32.34 | $32.34 | $30.44 | 331 |
| 2021-03-30 | $32.23 | $32.23 | $32.23 | $32.23 | $30.33 | 257 |
| 2021-03-29 | $32.00 | $32.43 | $32.00 | $32.26 | $30.36 | 2,079 |
| 2021-03-26 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 22 |
| 2021-03-25 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 172 |
| 2021-03-24 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 36 |
| 2021-03-23 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 66 |
| 2021-03-22 | $31.89 | $32.02 | $31.89 | $32.02 | $30.14 | 785 |
| 2021-03-19 | $32.09 | $32.09 | $32.09 | $32.09 | $30.20 | 1,085 |
| 2021-03-18 | $32.48 | $32.65 | $32.30 | $32.30 | $30.40 | 1,265 |
| 2021-03-17 | $32.33 | $32.33 | $32.33 | $32.33 | $30.43 | 567 |
| 2021-03-16 | $32.48 | $32.48 | $32.48 | $32.48 | $30.57 | 620 |
| 2021-03-15 | $32.20 | $32.51 | $32.20 | $32.46 | $30.55 | 386 |
| 2021-03-12 | $32.07 | $32.19 | $32.07 | $32.19 | $30.29 | 2,305 |
| 2021-03-11 | $31.80 | $31.80 | $31.59 | $31.59 | $29.73 | 1,299 |
| 2021-03-10 | $31.60 | $31.65 | $31.60 | $31.65 | $29.74 | 649 |
| 2021-03-09 | $31.15 | $31.40 | $31.09 | $31.09 | $29.21 | 1,186 |
| 2021-03-08 | $30.96 | $30.96 | $30.96 | $30.96 | $29.09 | 507 |
| 2021-03-05 | $30.70 | $30.70 | $30.25 | $30.25 | $28.42 | 1,252 |
| 2021-03-04 | $30.89 | $30.89 | $30.89 | $30.89 | $29.02 | 840 |
| 2021-03-03 | $30.66 | $30.66 | $30.66 | $30.66 | $28.81 | 242 |
| 2021-03-02 | $30.58 | $30.58 | $30.44 | $30.44 | $28.61 | 1,064 |
| 2021-03-01 | $30.01 | $30.01 | $30.01 | $30.01 | $28.20 | 70 |
| 2021-02-26 | $30.13 | $30.13 | $29.93 | $30.01 | $28.20 | 370 |
| 2021-02-25 | $31.03 | $31.03 | $30.53 | $30.53 | $28.68 | 2,886 |
| 2021-02-24 | $30.49 | $30.98 | $30.49 | $30.98 | $29.10 | 997 |
| 2021-02-23 | $29.99 | $29.99 | $29.99 | $29.99 | $28.18 | 440 |
| 2021-02-22 | $30.55 | $30.55 | $30.49 | $30.49 | $28.65 | 1,074 |
| 2021-02-19 | $30.39 | $30.39 | $30.39 | $30.39 | $28.55 | 17 |
| 2021-02-18 | $30.39 | $30.39 | $30.39 | $30.39 | $28.55 | 15 |
| 2021-02-17 | $30.16 | $30.39 | $30.16 | $30.39 | $28.55 | 414 |
| 2021-02-16 | $30.54 | $30.54 | $30.54 | $30.54 | $28.70 | 210 |
| 2021-02-12 | $30.46 | $30.46 | $30.44 | $30.44 | $28.60 | 2,738 |
| 2021-02-11 | $30.09 | $30.09 | $30.09 | $30.09 | $28.27 | 119 |
| 2021-02-10 | $30.09 | $30.09 | $30.09 | $30.09 | $28.27 | 128 |
| 2021-02-09 | $30.09 | $30.09 | $30.09 | $30.09 | $28.26 | 8 |
| 2021-02-08 | $30.09 | $30.09 | $30.09 | $30.09 | $28.26 | 426 |
| 2021-02-05 | $29.84 | $29.84 | $29.82 | $29.82 | $28.01 | 148 |
| 2021-02-04 | $29.75 | $29.80 | $29.75 | $29.80 | $28.00 | 1,070 |
| 2021-02-03 | $28.47 | $28.47 | $28.47 | $28.47 | $26.74 | 4 |
| 2021-02-02 | $28.47 | $28.47 | $28.47 | $28.47 | $26.74 | 93 |
| 2021-02-01 | $28.47 | $28.47 | $28.47 | $28.47 | $26.74 | 155 |
| 2021-01-29 | $29.19 | $29.19 | $28.77 | $28.77 | $27.02 | 62,538 |
| 2021-01-28 | $29.45 | $29.45 | $29.45 | $29.45 | $27.66 | 30 |
| 2021-01-27 | $29.45 | $29.45 | $29.45 | $29.45 | $27.66 | 389 |
| 2021-01-26 | $29.74 | $29.74 | $29.74 | $29.74 | $27.94 | 118 |
| 2021-01-25 | $29.88 | $29.88 | $29.88 | $29.88 | $28.07 | 36 |
| 2021-01-22 | $29.88 | $29.88 | $29.88 | $29.88 | $28.07 | 54 |
| 2021-01-21 | $29.88 | $29.88 | $29.88 | $29.88 | $28.07 | 105 |
| 2021-01-20 | $30.14 | $30.14 | $30.14 | $30.14 | $28.31 | 3 |
| 2021-01-19 | $30.19 | $30.20 | $30.14 | $30.14 | $28.31 | 786 |
| 2021-01-15 | $30.07 | $30.07 | $29.74 | $29.74 | $27.94 | 350 |
| 2021-01-14 | $30.10 | $30.15 | $30.10 | $30.14 | $28.31 | 526 |
| 2021-01-13 | $29.63 | $29.63 | $29.63 | $29.63 | $27.83 | 501 |
| 2021-01-12 | $29.17 | $29.17 | $29.17 | $29.17 | $27.40 | 85 |
| 2021-01-11 | $28.94 | $29.17 | $28.94 | $29.17 | $27.40 | 358 |
| 2021-01-08 | $29.54 | $29.54 | $29.54 | $29.54 | $27.75 | 58 |
| 2021-01-07 | $29.52 | $29.54 | $29.51 | $29.54 | $27.75 | 1,113 |
| 2021-01-06 | $28.75 | $28.94 | $28.75 | $28.94 | $27.18 | 490 |
| 2021-01-05 | $28.37 | $28.37 | $28.37 | $28.37 | $26.64 | 16 |
| 2021-01-04 | $28.72 | $28.72 | $28.37 | $28.37 | $26.64 | 310 |
| 2020-12-31 | $29.04 | $29.21 | $29.04 | $29.21 | $27.43 | 278 |
| 2020-12-30 | $29.09 | $29.09 | $29.09 | $29.09 | $27.32 | 20 |
| 2020-12-29 | $29.09 | $29.09 | $29.09 | $29.09 | $27.32 | 83 |
| 2020-12-28 | $29.09 | $29.09 | $29.09 | $29.09 | $27.32 | 104 |
| 2020-12-24 | $29.09 | $29.09 | $29.09 | $29.09 | $27.32 | 37 |
| 2020-12-23 | $29.09 | $29.09 | $29.04 | $29.04 | $27.27 | 1,112 |
| 2020-12-22 | $28.53 | $28.53 | $28.53 | $28.53 | $26.80 | 83 |
| 2020-12-21 | $28.53 | $28.53 | $28.53 | $28.53 | $26.80 | 407 |
| 2020-12-18 | $29.18 | $29.18 | $29.01 | $29.13 | $27.36 | 353 |
| 2020-12-17 | $29.30 | $29.30 | $29.30 | $29.30 | $27.53 | 2 |
| 2020-12-16 | $29.30 | $29.30 | $29.30 | $29.30 | $27.53 | 59 |
| 2020-12-15 | $29.35 | $29.35 | $29.35 | $29.35 | $27.53 | 3 |
| 2020-12-14 | $29.35 | $29.35 | $29.22 | $29.22 | $27.41 | 383 |
| 2020-12-11 | $29.51 | $29.51 | $29.51 | $29.51 | $27.67 | 102 |
| 2020-12-10 | $29.57 | $29.73 | $29.57 | $29.66 | $27.81 | 881 |
| 2020-12-09 | $30.00 | $30.00 | $29.64 | $29.82 | $27.97 | 1,524 |
| 2020-12-08 | $29.67 | $29.67 | $29.67 | $29.67 | $27.82 | 131 |
| 2020-12-07 | $29.67 | $29.67 | $29.59 | $29.59 | $27.75 | 521 |
| 2020-12-04 | $29.47 | $29.47 | $29.47 | $29.47 | $27.63 | 33 |
| 2020-12-03 | $29.46 | $29.47 | $29.28 | $29.28 | $27.45 | 272 |
| 2020-12-02 | $28.94 | $28.98 | $28.94 | $28.95 | $27.15 | 1,745 |
| 2020-12-01 | $28.47 | $28.47 | $28.47 | $28.47 | $26.70 | 90 |
| 2020-11-30 | $29.09 | $29.09 | $28.47 | $28.51 | $26.74 | 776 |
| 2020-11-27 | $29.13 | $29.13 | $29.13 | $29.13 | $27.32 | 332 |
| 2020-11-25 | $29.07 | $29.22 | $29.07 | $29.20 | $27.38 | 643 |
| 2020-11-24 | $29.29 | $29.41 | $29.28 | $29.38 | $27.55 | 5,547 |
| 2020-11-23 | $28.75 | $28.78 | $28.75 | $28.75 | $26.96 | 249 |
| 2020-11-20 | $28.43 | $28.43 | $28.16 | $28.16 | $26.41 | 535 |
| 2020-11-19 | $28.38 | $28.41 | $28.38 | $28.41 | $26.64 | 1,185 |
| 2020-11-18 | $28.83 | $28.95 | $28.77 | $28.77 | $26.98 | 9,404 |
| 2020-11-17 | $28.56 | $28.56 | $28.51 | $28.51 | $26.74 | 622 |
| 2020-11-16 | $27.76 | $27.76 | $27.76 | $27.76 | $26.03 | 5 |
| 2020-11-13 | $27.76 | $27.82 | $27.76 | $27.82 | $26.09 | 405 |
| 2020-11-12 | $27.21 | $27.21 | $27.00 | $27.00 | $25.32 | 115 |
| 2020-11-11 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 0 |
| 2020-11-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 1 |
| 2020-11-09 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 36 |
| 2020-11-06 | $25.75 | $25.76 | $25.74 | $25.76 | $24.16 | 302 |
VictoryShares Protect America ETF (SHLD) News Headlines
.jpg)
Facing GOP skeptics, Republican Winsome Earle-Sears insists she can win Virginia governor’s race
At a Filipino restaurant tucked into a strip mall in southeast Virginia, Winsome Earle-Sears stood before a crowd of longtime friends and supporters …
cnn.com July 31, 2025.jpg)
Padres acquire Mason Miller, JP Sears from A's for top prospect, 3 others
None
reuters.com July 31, 2025.jpg)
Recent VictoryShares Protect America ETF (SHLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to VictoryShares Protect America ETF (SHLD) 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 | -- | -- | -- |